Cotação atual, histórico e gráfico do papel: IBOB11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações IBOB11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/06/2026	0,22%	0,30	138,64	138,74	138,01	138,78	203K	188
18/06/2026	-0,10%	-0,14	138,34	138,48	138,10	139,54	2M	88
17/06/2026	-0,82%	-1,15	138,48	139,63	138,41	141,17	563K	220
16/06/2026	-0,56%	-0,78	139,63	140,41	139,26	140,41	2M	145
15/06/2026	-0,35%	-0,49	140,41	142,98	140,29	143,00	23M	159
12/06/2026	-0,20%	-0,28	140,90	140,20	139,83	141,76	1M	111
11/06/2026	1,72%	2,39	141,18	138,75	138,55	141,18	227K	131
10/06/2026	-0,79%	-1,11	138,79	138,46	138,39	139,21	308K	304
09/06/2026	0,84%	1,17	139,90	138,73	138,70	140,41	37M	210
08/06/2026	-0,38%	-0,53	138,73	140,66	138,41	140,66	616K	611
05/06/2026	-0,61%	-0,86	139,26	142,47	139,01	142,47	26M	290
03/06/2026	-2,23%	-3,19	140,12	143,31	139,90	143,31	326K	350
02/06/2026	1,05%	1,49	143,31	142,52	142,31	143,86	184K	296
01/06/2026	-0,76%	-1,09	141,82	143,00	141,47	143,00	26M	782
29/05/2026	-0,70%	-1,01	142,91	142,65	142,05	143,46	557K	475
28/05/2026	-0,46%	-0,67	143,92	145,01	143,72	145,15	134K	152
27/05/2026	-0,53%	-0,77	144,59	146,05	144,59	146,05	525K	58
26/05/2026	-0,54%	-0,79	145,36	145,85	144,41	145,85	10M	47
25/05/2026	0,90%	1,30	146,15	145,39	145,25	146,15	1M	23
22/05/2026	-0,81%	-1,18	144,85	144,77	143,90	144,92	281K	31
21/05/2026	0,08%	0,12	146,03	144,00	144,00	146,30	2M	83
20/05/2026	1,84%	2,63	145,91	145,70	145,51	146,25	272K	24
19/05/2026	-1,41%	-2,05	143,28	143,06	143,00	144,59	209K	68
18/05/2026	-0,27%	-0,40	145,33	145,46	144,60	145,59	141K	84
15/05/2026	-0,66%	-0,97	145,73	146,00	144,28	146,00	209K	34
14/05/2026	0,76%	1,11	146,70	146,30	146,07	147,21	2M	43
13/05/2026	-1,79%	-2,66	145,59	147,77	145,50	148,33	2M	59
12/05/2026	-0,86%	-1,28	148,25	148,77	147,77	148,80	365K	71
11/05/2026	-1,29%	-1,96	149,53	150,66	149,32	151,64	101K	93
08/05/2026	0,59%	0,89	151,49	151,95	151,49	152,43	34M	33
07/05/2026	-2,39%	-3,68	150,60	156,10	150,60	156,10	89K	27
06/05/2026	0,55%	0,84	154,28	154,92	153,65	154,92	656K	37
05/05/2026	0,66%	1,00	153,44	152,18	152,18	153,70	874K	9
04/05/2026	-0,94%	-1,45	152,44	155,24	152,32	155,24	2M	205
30/04/2026	1,42%	2,16	153,89	152,97	152,93	154,22	2M	21
29/04/2026	-2,13%	-3,30	151,73	153,85	151,65	153,85	3M	31
28/04/2026	-0,46%	-0,71	155,03	157,00	154,11	157,00	6M	59
27/04/2026	-0,52%	-0,82	155,74	155,95	155,69	156,83	2M	24
24/04/2026	-0,37%	-0,58	156,56	157,15	156,01	157,15	1M	44
23/04/2026	-0,85%	-1,35	157,14	158,50	157,14	158,61	208K	22
22/04/2026	-1,57%	-2,52	158,49	161,00	158,10	161,00	3M	30
20/04/2026	0,32%	0,51	161,01	160,90	160,50	161,53	3M	28
17/04/2026	-0,58%	-0,93	160,50	163,23	160,48	163,23	2M	33
16/04/2026	-0,51%	-0,82	161,43	162,20	161,35	162,20	518K	28
15/04/2026	-0,58%	-0,95	162,25	161,82	161,82	163,56	927K	50
14/04/2026	0,38%	0,62	163,20	164,21	162,96	164,21	51M	21
13/04/2026	0,33%	0,53	162,58	163,67	161,17	163,67	426K	47
10/04/2026	1,08%	1,73	162,05	160,32	160,32	162,05	14M	67
09/04/2026	1,50%	2,37	160,32	158,78	158,78	160,34	2M	176
08/04/2026	2,29%	3,54	157,95	158,20	157,03	160,01	11M	74
07/04/2026	-0,08%	-0,12	154,41	153,41	152,74	154,41	60K	34
06/04/2026	0,12%	0,18	154,53	154,48	154,21	155,72	443K	16
02/04/2026	0,03%	0,05	154,35	152,10	152,10	154,86	2M	6
01/04/2026	0,24%	0,37	154,30	154,77	153,67	155,13	2M	237
31/03/2026	2,74%	4,10	153,93	151,34	151,34	154,08	3M	733
30/03/2026	0,53%	0,79	149,83	149,92	149,83	151,26	30K	17
27/03/2026	-0,53%	-0,80	149,04	149,84	148,79	150,42	886K	43
26/03/2026	-1,43%	-2,18	149,84	152,02	149,84	152,02	362K	15
25/03/2026	1,35%	2,03	152,02	151,65	151,35	152,96	2M	109
24/03/2026	0,31%	0,47	149,99	149,00	148,36	149,99	7M	28
23/03/2026	3,34%	4,83	149,52	146,14	146,14	150,12	7M	54
20/03/2026	-2,33%	-3,45	144,69	147,18	143,78	147,18	633K	51
19/03/2026	0,49%	0,72	148,14	145,77	144,87	148,14	29M	28
18/03/2026	-0,43%	-0,64	147,42	147,77	147,42	148,54	63K	19
17/03/2026	0,30%	0,45	148,06	148,19	147,77	149,82	802K	23
16/03/2026	1,17%	1,70	147,61	148,48	147,56	148,80	20M	158
13/03/2026	-0,96%	-1,42	145,91	147,73	145,69	148,03	279K	113
12/03/2026	-2,50%	-3,77	147,33	146,59	146,59	149,06	16M	49
11/03/2026	0,40%	0,60	151,10	151,46	150,35	152,38	4M	31
10/03/2026	1,38%	2,05	150,50	149,51	148,29	152,03	1M	65
09/03/2026	0,92%	1,36	148,45	147,09	145,95	149,20	3M	76
06/03/2026	-0,67%	-0,99	147,09	148,21	145,95	148,21	2M	153
05/03/2026	-2,68%	-4,08	148,08	151,76	147,73	151,76	914K	227
04/03/2026	1,43%	2,14	152,16	151,86	150,87	152,31	25K	8
03/03/2026	-3,31%	-5,13	150,02	153,90	148,08	153,90	9M	228
02/03/2026	0,20%	0,31	155,15	154,84	152,93	155,88	1M	221
27/02/2026	-0,94%	-1,47	154,84	156,07	154,68	156,29	670K	55
26/02/2026	-0,18%	-0,28	156,31	156,69	154,86	156,69	5M	56
25/02/2026	-0,20%	-0,31	156,59	157,67	156,28	158,07	353K	132
24/02/2026	1,32%	2,04	156,90	158,30	155,65	158,30	1M	36
23/02/2026	-0,83%	-1,30	154,86	155,46	154,71	156,57	2M	47
20/02/2026	1,07%	1,66	156,16	156,26	153,21	156,26	293K	45
19/02/2026	1,32%	2,01	154,50	153,20	152,57	154,71	397K	67
18/02/2026	-0,14%	-0,22	152,49	152,71	151,79	153,18	5M	49
13/02/2026	-0,76%	-1,17	152,71	151,74	150,97	152,71	1M	47
12/02/2026	-0,99%	-1,54	153,88	154,98	153,77	155,67	297K	36
11/02/2026	1,97%	3,00	155,42	154,22	154,22	156,20	1M	63
10/02/2026	-0,18%	-0,27	152,42	152,45	151,86	153,10	997K	42
09/02/2026	2,56%	3,81	152,69	150,76	150,35	152,75	1M	288
06/02/2026	-0,31%	-0,47	148,88	149,25	148,88	149,97	731K	78
05/02/2026	0,13%	0,19	149,35	149,30	149,30	150,81	2M	43
04/02/2026	-2,00%	-3,04	149,16	151,00	148,05	151,46	6M	150
03/02/2026	1,66%	2,48	152,20	152,97	151,78	153,36	98K	15
02/02/2026	0,69%	1,02	149,72	151,70	148,66	151,70	6M	3.597
30/01/2026	-1,03%	-1,55	148,70	149,74	147,82	150,36	2M	145
29/01/2026	-0,79%	-1,20	150,25	152,64	148,91	152,71	11M	538
28/01/2026	1,00%	1,50	151,45	151,45	149,90	151,68	3M	276
27/01/2026	2,31%	3,38	149,95	148,17	148,17	150,09	13M	198
26/01/2026	-0,15%	-0,22	146,57	147,18	145,95	147,91	10M	50
23/01/2026	1,64%	2,37	146,79	144,79	144,42	147,78	5M	73
22/01/2026	2,25%	3,18	144,42	142,00	142,00	145,83	2M	85
21/01/2026	3,06%	4,19	141,24	140,69	138,61	141,40	2M	167
20/01/2026	0,97%	1,32	137,05	135,34	135,34	137,05	6M	24
19/01/2026	0,02%	0,03	135,73	135,89	135,45	135,97	571K	28
16/01/2026	-0,47%	-0,64	135,70	135,49	135,22	135,70	1M	33
15/01/2026	0,26%	0,36	136,34	136,21	135,86	136,79	2M	57
14/01/2026	1,85%	2,47	135,98	134,40	133,76	135,98	3M	20
13/01/2026	-0,66%	-0,89	133,51	134,40	133,42	134,40	70K	67
12/01/2026	-0,22%	-0,29	134,40	134,01	133,99	134,71	124K	16
09/01/2026	0,45%	0,60	134,69	134,33	134,33	135,33	130K	40
08/01/2026	0,34%	0,46	134,09	134,00	133,56	134,21	1M	113
07/01/2026	-0,75%	-1,01	133,63	134,20	133,46	134,45	2M	66
06/01/2026	0,85%	1,14	134,64	135,17	134,62	135,44	7M	206
05/01/2026	0,93%	1,23	133,50	132,28	132,28	134,84	4K	6
02/01/2026	-0,46%	-0,61	132,27	134,00	131,71	134,00	790K	198
30/12/2025	0,47%	0,62	132,88	133,02	132,56	133,23	3M	22
29/12/2025	-0,12%	-0,16	132,26	132,60	130,50	132,60	324K	22
26/12/2025	0,28%	0,37	132,42	133,38	131,43	133,38	73K	77
23/12/2025	1,38%	1,80	132,05	131,55	131,55	132,08	7M	111
22/12/2025	-0,18%	-0,23	130,25	130,76	129,63	130,76	7M	95
19/12/2025	0,18%	0,23	130,48	130,44	130,44	131,42	852K	18
18/12/2025	0,39%	0,51	130,25	131,04	129,42	131,04	6M	89
17/12/2025	-0,67%	-0,87	129,74	131,92	128,73	131,92	6M	126
16/12/2025	-2,24%	-2,99	130,61	132,29	130,61	132,41	918K	14
15/12/2025	0,83%	1,10	133,60	133,74	133,34	134,10	4M	19
12/12/2025	0,82%	1,08	132,50	131,51	131,37	132,65	543K	26
11/12/2025	0,44%	0,57	131,42	130,42	130,42	131,58	5M	14
10/12/2025	0,61%	0,79	130,85	130,60	130,15	131,36	1M	17
09/12/2025	-0,06%	-0,08	130,06	131,45	128,03	131,45	4M	98
08/12/2025	0,32%	0,41	130,14	129,94	129,74	130,78	4M	29
05/12/2025	-4,22%	-5,72	129,73	135,50	129,54	135,81	41M	105
04/12/2025	1,87%	2,48	135,45	135,00	133,61	135,45	7M	20
03/12/2025	0,39%	0,52	132,97	133,09	132,73	133,13	990K	54
02/12/2025	-	-	132,45	131,15	131,15	132,45	1M	10

Date,Open,High,Low,Close,Volume
19-Jun-26,138.74,138.78,138.01,138.64,203447
18-Jun-26,138.48,139.54,138.10,138.34,2005670
17-Jun-26,139.63,141.17,138.41,138.48,563404
16-Jun-26,140.41,140.41,139.26,139.63,1633669
15-Jun-26,142.98,143.00,140.29,140.41,22870142
12-Jun-26,140.20,141.76,139.83,140.90,1343582
11-Jun-26,138.75,141.18,138.55,141.18,226596
10-Jun-26,138.46,139.21,138.39,138.79,307786
09-Jun-26,138.73,140.41,138.70,139.90,37097836
08-Jun-26,140.66,140.66,138.41,138.73,615739
05-Jun-26,142.47,142.47,139.01,139.26,25997232
03-Jun-26,143.31,143.31,139.90,140.12,325829
02-Jun-26,142.52,143.86,142.31,143.31,183789
01-Jun-26,143.00,143.00,141.47,141.82,25629433
29-May-26,142.65,143.46,142.05,142.91,557079
28-May-26,145.01,145.15,143.72,143.92,133580
27-May-26,146.05,146.05,144.59,144.59,525038
26-May-26,145.85,145.85,144.41,145.36,9580651
25-May-26,145.39,146.15,145.25,146.15,1387202
22-May-26,144.77,144.92,143.90,144.85,280771
21-May-26,144.00,146.30,144.00,146.03,2420608
20-May-26,145.70,146.25,145.51,145.91,272126
19-May-26,143.06,144.59,143.00,143.28,208913
18-May-26,145.46,145.59,144.60,145.33,140891
15-May-26,146.00,146.00,144.28,145.73,208759
14-May-26,146.30,147.21,146.07,146.70,2240911
13-May-26,147.77,148.33,145.50,145.59,2281137
12-May-26,148.77,148.80,147.77,148.25,365231
11-May-26,150.66,151.64,149.32,149.53,101440
08-May-26,151.95,152.43,151.49,151.49,33713752
07-May-26,156.10,156.10,150.60,150.60,88603
06-May-26,154.92,154.92,153.65,154.28,655891
05-May-26,152.18,153.70,152.18,153.44,874070
04-May-26,155.24,155.24,152.32,152.44,1595670
30-Apr-26,152.97,154.22,152.93,153.89,2023000
29-Apr-26,153.85,153.85,151.65,151.73,2721002
28-Apr-26,157.00,157.00,154.11,155.03,5768431
27-Apr-26,155.95,156.83,155.69,155.74,2080312
24-Apr-26,157.15,157.15,156.01,156.56,1228771
23-Apr-26,158.50,158.61,157.14,157.14,208446
22-Apr-26,161.00,161.00,158.10,158.49,2692559
20-Apr-26,160.90,161.53,160.50,161.01,2602819
17-Apr-26,163.23,163.23,160.48,160.50,1525819
16-Apr-26,162.20,162.20,161.35,161.43,518352
15-Apr-26,161.82,163.56,161.82,162.25,927369
14-Apr-26,164.21,164.21,162.96,163.20,50878083
13-Apr-26,163.67,163.67,161.17,162.58,425622
10-Apr-26,160.32,162.05,160.32,162.05,14278928
09-Apr-26,158.78,160.34,158.78,160.32,1824301
08-Apr-26,158.20,160.01,157.03,157.95,10542874
07-Apr-26,153.41,154.41,152.74,154.41,59880
06-Apr-26,154.48,155.72,154.21,154.53,442875
02-Apr-26,152.10,154.86,152.10,154.35,2408274
01-Apr-26,154.77,155.13,153.67,154.30,1723791
31-Mar-26,151.34,154.08,151.34,153.93,2842143
30-Mar-26,149.92,151.26,149.83,149.83,29897
27-Mar-26,149.84,150.42,148.79,149.04,885667
26-Mar-26,152.02,152.02,149.84,149.84,362017
25-Mar-26,151.65,152.96,151.35,152.02,1861043
24-Mar-26,149.00,149.99,148.36,149.99,7201994
23-Mar-26,146.14,150.12,146.14,149.52,6614540
20-Mar-26,147.18,147.18,143.78,144.69,633358
19-Mar-26,145.77,148.14,144.87,148.14,28651990
18-Mar-26,147.77,148.54,147.42,147.42,63355
17-Mar-26,148.19,149.82,147.77,148.06,801737
16-Mar-26,148.48,148.80,147.56,147.61,19570963
13-Mar-26,147.73,148.03,145.69,145.91,278858
12-Mar-26,146.59,149.06,146.59,147.33,15514484
11-Mar-26,151.46,152.38,150.35,151.10,4073438
10-Mar-26,149.51,152.03,148.29,150.50,1384195
09-Mar-26,147.09,149.20,145.95,148.45,3400886
06-Mar-26,148.21,148.21,145.95,147.09,1653475
05-Mar-26,151.76,151.76,147.73,148.08,914392
04-Mar-26,151.86,152.31,150.87,152.16,24777
03-Mar-26,153.90,153.90,148.08,150.02,8946278
02-Mar-26,154.84,155.88,152.93,155.15,1261906
27-Feb-26,156.07,156.29,154.68,154.84,669519
26-Feb-26,156.69,156.69,154.86,156.31,4707693
25-Feb-26,157.67,158.07,156.28,156.59,353337
24-Feb-26,158.30,158.30,155.65,156.90,1141931
23-Feb-26,155.46,156.57,154.71,154.86,1989311
20-Feb-26,156.26,156.26,153.21,156.16,293485
19-Feb-26,153.20,154.71,152.57,154.50,396666
18-Feb-26,152.71,153.18,151.79,152.49,5491560
13-Feb-26,151.74,152.71,150.97,152.71,1368622
12-Feb-26,154.98,155.67,153.77,153.88,296670
11-Feb-26,154.22,156.20,154.22,155.42,1063385
10-Feb-26,152.45,153.10,151.86,152.42,996569
09-Feb-26,150.76,152.75,150.35,152.69,1015625
06-Feb-26,149.25,149.97,148.88,148.88,730963
05-Feb-26,149.30,150.81,149.30,149.35,1759284
04-Feb-26,151.00,151.46,148.05,149.16,5710163
03-Feb-26,152.97,153.36,151.78,152.20,97525
02-Feb-26,151.70,151.70,148.66,149.72,5584498
30-Jan-26,149.74,150.36,147.82,148.70,1915427
29-Jan-26,152.64,152.71,148.91,150.25,11266554
28-Jan-26,151.45,151.68,149.90,151.45,3279408
27-Jan-26,148.17,150.09,148.17,149.95,13224069
26-Jan-26,147.18,147.91,145.95,146.57,10181394
23-Jan-26,144.79,147.78,144.42,146.79,5314467
22-Jan-26,142.00,145.83,142.00,144.42,2334077
21-Jan-26,140.69,141.40,138.61,141.24,1950482
20-Jan-26,135.34,137.05,135.34,137.05,5833240
19-Jan-26,135.89,135.97,135.45,135.73,570592
16-Jan-26,135.49,135.70,135.22,135.70,1344945
15-Jan-26,136.21,136.79,135.86,136.34,1603431
14-Jan-26,134.40,135.98,133.76,135.98,2760764
13-Jan-26,134.40,134.40,133.42,133.51,69989
12-Jan-26,134.01,134.71,133.99,134.40,123925
09-Jan-26,134.33,135.33,134.33,134.69,129522
08-Jan-26,134.00,134.21,133.56,134.09,1204511
07-Jan-26,134.20,134.45,133.46,133.63,2038705
06-Jan-26,135.17,135.44,134.62,134.64,7016228
05-Jan-26,132.28,134.84,132.28,133.50,3867
02-Jan-26,134.00,134.00,131.71,132.27,790400
30-Dec-25,133.02,133.23,132.56,132.88,2717004
29-Dec-25,132.60,132.60,130.50,132.26,323963
26-Dec-25,133.38,133.38,131.43,132.42,72646
23-Dec-25,131.55,132.08,131.55,132.05,6905404
22-Dec-25,130.76,130.76,129.63,130.25,6917733
19-Dec-25,130.44,131.42,130.44,130.48,851734
18-Dec-25,131.04,131.04,129.42,130.25,5584183
17-Dec-25,131.92,131.92,128.73,129.74,6044624
16-Dec-25,132.29,132.41,130.61,130.61,917862
15-Dec-25,133.74,134.10,133.34,133.60,3534791
12-Dec-25,131.51,132.65,131.37,132.50,542820
11-Dec-25,130.42,131.58,130.42,131.42,4618537
10-Dec-25,130.60,131.36,130.15,130.85,1133042
09-Dec-25,131.45,131.45,128.03,130.06,3701165
08-Dec-25,129.94,130.78,129.74,130.14,3946402
05-Dec-25,135.50,135.81,129.54,129.73,40965154
04-Dec-25,135.00,135.45,133.61,135.45,6508835
03-Dec-25,133.09,133.13,132.73,132.97,989819
02-Dec-25,131.15,132.45,131.15,132.45,1086669

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: IBOB11