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
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	1,44%	1,88	132,45	131,15	131,15	132,45	1M	10
01/12/2025	-0,35%	-0,46	130,57	132,35	130,08	132,35	399K	312
28/11/2025	0,45%	0,59	131,03	130,75	130,66	131,23	415K	20
27/11/2025	0,06%	0,08	130,44	130,30	130,14	130,78	155K	383

26/11/2025	1,50%	1,93	130,36	129,59	129,41	130,36	4M	32
25/11/2025	0,42%	0,54	128,43	128,02	127,42	128,43	38K	62
24/11/2025	0,46%	0,59	127,89	127,34	126,93	128,59	56M	1.831
21/11/2025	-0,50%	-0,64	127,30	127,53	126,49	127,53	7M	52
19/11/2025	-0,68%	-0,88	127,94	128,54	127,77	128,56	5M	37
18/11/2025	-0,39%	-0,51	128,82	129,05	128,53	129,05	27K	14
17/11/2025	-0,35%	-0,46	129,33	129,79	129,26	129,84	7M	37
14/11/2025	0,40%	0,52	129,79	129,18	128,92	130,15	15K	63
13/11/2025	-0,35%	-0,45	129,27	129,71	128,74	129,87	3M	58
12/11/2025	-0,15%	-0,20	129,72	130,49	128,67	130,49	2M	43
11/11/2025	1,57%	2,01	129,92	128,85	128,85	130,46	4M	81
10/11/2025	0,94%	1,19	127,91	127,60	127,41	127,91	2M	19
07/11/2025	0,47%	0,59	126,72	126,36	125,38	126,72	53K	28
06/11/2025	-0,14%	-0,18	126,13	127,02	126,13	127,33	176K	70
05/11/2025	1,89%	2,34	126,31	124,52	124,52	126,31	3M	9
04/11/2025	0,17%	0,21	123,97	123,76	123,53	124,11	700K	12
03/11/2025	0,51%	0,63	123,76	123,50	123,21	124,08	47K	152
31/10/2025	0,42%	0,52	123,13	122,69	122,49	123,13	552K	6
30/10/2025	0,17%	0,21	122,61	121,54	121,54	122,82	325K	22
29/10/2025	0,77%	0,94	122,40	122,30	121,96	122,73	107K	35
28/10/2025	0,25%	0,30	121,46	121,07	121,07	121,65	191K	11
27/10/2025	0,66%	0,79	121,16	120,77	120,00	121,28	8M	68
24/10/2025	0,17%	0,21	120,37	121,32	120,37	121,32	6K	35
23/10/2025	0,70%	0,84	120,16	119,65	119,37	120,16	3M	16
22/10/2025	0,50%	0,59	119,32	118,53	118,53	119,40	144K	83
21/10/2025	-0,20%	-0,24	118,73	118,97	118,30	119,20	112K	179
20/10/2025	0,72%	0,85	118,97	118,12	118,12	119,56	10M	198
17/10/2025	0,70%	0,82	118,12	116,66	116,66	118,12	430K	20
16/10/2025	-0,21%	-0,25	117,30	116,96	116,96	118,14	243K	51
15/10/2025	0,61%	0,71	117,55	116,34	116,34	117,85	45K	22
14/10/2025	0,02%	0,02	116,84	117,99	116,55	117,99	100K	60
13/10/2025	0,75%	0,87	116,82	115,00	115,00	117,37	36K	28
10/10/2025	-0,74%	-0,87	115,95	118,27	115,95	119,22	256K	447
09/10/2025	-0,24%	-0,28	116,82	118,28	116,82	118,28	43K	30
08/10/2025	0,58%	0,67	117,10	117,24	117,10	117,24	241K	11
07/10/2025	-1,61%	-1,90	116,43	118,00	116,35	118,00	180K	125
06/10/2025	-0,29%	-0,35	118,33	118,68	118,07	118,94	77K	184
03/10/2025	0,04%	0,05	118,68	118,29	118,06	119,13	2M	81
02/10/2025	-1,03%	-1,24	118,63	120,01	118,32	120,01	65K	11
01/10/2025	-0,50%	-0,60	119,87	120,47	119,49	120,83	574K	355
30/09/2025	-0,05%	-0,06	120,47	120,74	120,00	121,30	202K	37
29/09/2025	0,69%	0,83	120,53	121,37	120,15	121,37	544K	26
26/09/2025	0,13%	0,16	119,70	119,52	119,23	120,07	584K	260
25/09/2025	-0,81%	-0,98	119,54	120,52	119,54	120,88	13M	113
24/09/2025	-0,02%	-0,02	120,52	122,76	120,08	122,76	31K	54
23/09/2025	0,85%	1,02	120,54	120,62	120,39	121,38	4M	18
22/09/2025	-0,43%	-0,52	119,52	120,04	118,39	120,04	27K	24
19/09/2025	0,22%	0,26	120,04	120,61	119,56	120,61	79K	41
18/09/2025	-0,04%	-0,05	119,78	119,90	119,70	120,18	159K	23
17/09/2025	1,08%	1,28	119,83	116,17	116,17	120,40	297K	455
16/09/2025	0,33%	0,39	118,55	119,21	118,55	119,21	2M	10
15/09/2025	0,78%	0,91	118,16	118,12	117,40	118,69	748K	22
12/09/2025	-0,57%	-0,67	117,25	117,56	116,96	118,19	496K	63
11/09/2025	0,73%	0,85	117,92	117,73	117,73	118,79	46K	37
10/09/2025	0,42%	0,49	117,07	118,00	117,07	118,01	3M	15
09/09/2025	-0,16%	-0,19	116,58	117,25	116,54	117,38	224K	41
08/09/2025	-0,58%	-0,68	116,77	117,14	116,27	117,14	1M	30
05/09/2025	1,10%	1,28	117,45	117,34	117,22	118,27	136K	47
04/09/2025	0,93%	1,07	116,17	115,60	115,60	116,17	59K	5
03/09/2025	-0,41%	-0,47	115,10	115,61	114,82	115,92	111K	59
02/09/2025	-0,65%	-0,76	115,57	116,00	115,39	116,00	301K	8
01/09/2025	-0,08%	-0,09	116,33	114,60	114,60	116,68	86K	193
29/08/2025	0,28%	0,32	116,42	116,84	116,42	116,84	33K	5
28/08/2025	1,31%	1,50	116,10	115,79	115,79	116,98	73K	49
27/08/2025	1,12%	1,27	114,60	113,52	113,23	114,60	63K	31
26/08/2025	-0,30%	-0,34	113,33	111,46	111,46	113,85	68K	80
25/08/2025	0,08%	0,09	113,67	113,94	113,67	114,35	2M	47
22/08/2025	2,55%	2,82	113,58	111,69	111,69	113,58	1M	71
21/08/2025	-0,06%	-0,07	110,76	110,71	110,64	110,76	21K	5
20/08/2025	0,21%	0,23	110,83	110,84	110,59	111,14	18K	14
19/08/2025	-2,13%	-2,41	110,60	113,01	110,60	113,01	3M	27
18/08/2025	0,70%	0,78	113,01	112,64	112,64	113,56	4M	95
15/08/2025	0,00%	0,00	112,23	113,36	111,65	113,36	900K	35
14/08/2025	-0,35%	-0,39	112,23	111,97	110,26	112,99	57K	33
13/08/2025	-0,76%	-0,86	112,62	113,35	112,40	113,43	293K	69
12/08/2025	1,64%	1,83	113,48	114,45	113,08	114,45	3M	270
11/08/2025	-0,02%	-0,02	111,65	114,00	111,43	114,00	123K	95
08/08/2025	-0,64%	-0,72	111,67	111,64	111,64	112,34	268K	30
07/08/2025	1,51%	1,67	112,39	111,14	111,06	112,69	483K	149
06/08/2025	1,04%	1,14	110,72	110,87	110,68	111,28	87M	316
05/08/2025	0,46%	0,50	109,58	111,34	109,34	111,34	1M	69
04/08/2025	0,03%	0,03	109,08	109,05	109,05	109,54	230K	8
01/08/2025	-0,47%	-0,51	109,05	112,00	108,76	113,50	143K	336
31/07/2025	-0,56%	-0,62	109,56	111,18	109,08	111,18	82K	43
30/07/2025	0,94%	1,03	110,18	108,60	108,60	110,18	8K	18
29/07/2025	0,53%	0,58	109,15	107,03	107,03	109,50	3K	4
28/07/2025	-1,13%	-1,24	108,57	109,81	108,50	109,81	3M	10
25/07/2025	-0,21%	-0,23	109,81	108,14	108,14	110,80	10K	57
24/07/2025	-1,03%	-1,15	110,04	110,10	110,04	110,18	3K	3
23/07/2025	0,89%	0,98	111,19	111,92	110,49	111,92	862K	249
22/07/2025	-0,14%	-0,15	110,21	111,33	110,21	111,33	66K	186
21/07/2025	0,60%	0,66	110,36	110,37	110,19	110,90	218K	42
18/07/2025	-1,58%	-1,76	109,70	112,49	109,70	112,49	77K	52
17/07/2025	0,05%	0,06	111,46	111,27	111,22	111,63	89K	45
16/07/2025	0,19%	0,21	111,40	111,55	110,40	111,56	47K	77
15/07/2025	-0,04%	-0,05	111,19	112,36	110,61	112,36	271K	43
14/07/2025	-0,63%	-0,71	111,24	111,51	110,91	111,55	565K	39
11/07/2025	-0,42%	-0,47	111,95	113,96	111,25	113,96	23K	123
10/07/2025	-0,54%	-0,61	112,42	112,18	112,07	112,62	220K	20
09/07/2025	-1,29%	-1,48	113,03	113,40	113,03	113,99	58K	102
08/07/2025	-0,14%	-0,16	114,51	114,67	114,04	114,69	196K	58
07/07/2025	-1,33%	-1,54	114,67	116,21	114,62	116,21	53K	8
04/07/2025	0,34%	0,39	116,21	117,52	115,87	117,52	445K	137
03/07/2025	1,42%	1,62	115,82	116,13	115,50	116,14	2M	21
02/07/2025	-0,19%	-0,22	114,20	114,46	113,23	114,73	23M	815
01/07/2025	1,73%	1,95	114,42	115,24	114,25	115,24	720K	565
27/06/2025	-0,19%	-0,21	112,47	112,50	112,31	112,80	7M	190
26/06/2025	0,99%	1,11	112,68	114,03	112,35	114,03	1K	11
25/06/2025	-1,03%	-1,16	111,57	111,81	111,39	112,00	56K	42
24/06/2025	0,45%	0,51	112,73	112,03	111,95	113,45	210K	180
23/06/2025	-0,50%	-0,56	112,22	112,51	111,71	112,51	132K	35
20/06/2025	-1,05%	-1,20	112,78	113,13	112,51	113,13	47K	13
18/06/2025	-0,09%	-0,10	113,98	113,50	113,25	114,30	79K	281
17/06/2025	-0,17%	-0,19	114,08	114,27	113,73	114,64	8K	31
16/06/2025	1,26%	1,42	114,27	114,63	114,27	114,91	138K	5
13/06/2025	-0,32%	-0,36	112,85	113,08	112,85	113,08	375K	5
12/06/2025	0,48%	0,54	113,21	112,00	111,86	113,21	6K	38
11/06/2025	0,62%	0,69	112,67	111,44	111,40	112,92	44K	343
10/06/2025	0,54%	0,60	111,98	112,25	111,98	112,90	75K	6
09/06/2025	-0,53%	-0,59	111,38	110,40	110,35	111,59	368K	100
06/06/2025	0,04%	0,04	111,97	112,53	111,62	112,53	2M	861
05/06/2025	-0,46%	-0,52	111,93	112,90	111,93	113,03	2M	360
04/06/2025	-0,37%	-0,42	112,45	112,88	112,42	113,92	320K	21
03/06/2025	0,40%	0,45	112,87	112,42	109,67	112,87	627K	16
02/06/2025	-0,19%	-0,21	112,42	112,65	112,00	113,16	285K	81
30/05/2025	-0,90%	-1,02	112,63	112,91	112,40	112,91	1M	59
29/05/2025	-	-	113,65	113,54	113,50	114,09	151K	53

Date,Open,High,Low,Close,Volume
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
01-Dec-25,132.35,132.35,130.08,130.57,398890
28-Nov-25,130.75,131.23,130.66,131.03,415045
27-Nov-25,130.30,130.78,130.14,130.44,154698
26-Nov-25,129.59,130.36,129.41,130.36,4125605
25-Nov-25,128.02,128.43,127.42,128.43,38208
24-Nov-25,127.34,128.59,126.93,127.89,56241840
21-Nov-25,127.53,127.53,126.49,127.30,6768672
19-Nov-25,128.54,128.56,127.77,127.94,4892788
18-Nov-25,129.05,129.05,128.53,128.82,27454
17-Nov-25,129.79,129.84,129.26,129.33,7170431
14-Nov-25,129.18,130.15,128.92,129.79,14916
13-Nov-25,129.71,129.87,128.74,129.27,3170677
12-Nov-25,130.49,130.49,128.67,129.72,1903476
11-Nov-25,128.85,130.46,128.85,129.92,3554400
10-Nov-25,127.60,127.91,127.41,127.91,2212589
07-Nov-25,126.36,126.72,125.38,126.72,53339
06-Nov-25,127.02,127.33,126.13,126.13,176229
05-Nov-25,124.52,126.31,124.52,126.31,2761002
04-Nov-25,123.76,124.11,123.53,123.97,700304
03-Nov-25,123.50,124.08,123.21,123.76,47249
31-Oct-25,122.69,123.13,122.49,123.13,551613
30-Oct-25,121.54,122.82,121.54,122.61,324545
29-Oct-25,122.30,122.73,121.96,122.40,107137
28-Oct-25,121.07,121.65,121.07,121.46,191084
27-Oct-25,120.77,121.28,120.00,121.16,7723739
24-Oct-25,121.32,121.32,120.37,120.37,6275
23-Oct-25,119.65,120.16,119.37,120.16,2808822
22-Oct-25,118.53,119.40,118.53,119.32,143798
21-Oct-25,118.97,119.20,118.30,118.73,111938
20-Oct-25,118.12,119.56,118.12,118.97,9618756
17-Oct-25,116.66,118.12,116.66,118.12,429592
16-Oct-25,116.96,118.14,116.96,117.30,242610
15-Oct-25,116.34,117.85,116.34,117.55,45325
14-Oct-25,117.99,117.99,116.55,116.84,100500
13-Oct-25,115.00,117.37,115.00,116.82,35902
10-Oct-25,118.27,119.22,115.95,115.95,256153
09-Oct-25,118.28,118.28,116.82,116.82,42906
08-Oct-25,117.24,117.24,117.10,117.10,241002
07-Oct-25,118.00,118.00,116.35,116.43,179798
06-Oct-25,118.68,118.94,118.07,118.33,77022
03-Oct-25,118.29,119.13,118.06,118.68,1931732
02-Oct-25,120.01,120.01,118.32,118.63,64906
01-Oct-25,120.47,120.83,119.49,119.87,573902
30-Sep-25,120.74,121.30,120.00,120.47,201532
29-Sep-25,121.37,121.37,120.15,120.53,543711
26-Sep-25,119.52,120.07,119.23,119.70,583826
25-Sep-25,120.52,120.88,119.54,119.54,12996510
24-Sep-25,122.76,122.76,120.08,120.52,31336
23-Sep-25,120.62,121.38,120.39,120.54,3727467
22-Sep-25,120.04,120.04,118.39,119.52,26653
19-Sep-25,120.61,120.61,119.56,120.04,78777
18-Sep-25,119.90,120.18,119.70,119.78,159313
17-Sep-25,116.17,120.40,116.17,119.83,296556
16-Sep-25,119.21,119.21,118.55,118.55,1747370
15-Sep-25,118.12,118.69,117.40,118.16,748110
12-Sep-25,117.56,118.19,116.96,117.25,495653
11-Sep-25,117.73,118.79,117.73,117.92,46494
10-Sep-25,118.00,118.01,117.07,117.07,3184551
09-Sep-25,117.25,117.38,116.54,116.58,223728
08-Sep-25,117.14,117.14,116.27,116.77,1060031
05-Sep-25,117.34,118.27,117.22,117.45,135918
04-Sep-25,115.60,116.17,115.60,116.17,58546
03-Sep-25,115.61,115.92,114.82,115.10,110755
02-Sep-25,116.00,116.00,115.39,115.57,301311
01-Sep-25,114.60,116.68,114.60,116.33,85909
29-Aug-25,116.84,116.84,116.42,116.42,33109
28-Aug-25,115.79,116.98,115.79,116.10,73297
27-Aug-25,113.52,114.60,113.23,114.60,62874
26-Aug-25,111.46,113.85,111.46,113.33,68320
25-Aug-25,113.94,114.35,113.67,113.67,1532759
22-Aug-25,111.69,113.58,111.69,113.58,1225507
21-Aug-25,110.71,110.76,110.64,110.76,20930
20-Aug-25,110.84,111.14,110.59,110.83,17638
19-Aug-25,113.01,113.01,110.60,110.60,3267151
18-Aug-25,112.64,113.56,112.64,113.01,3922643
15-Aug-25,113.36,113.36,111.65,112.23,899852
14-Aug-25,111.97,112.99,110.26,112.23,57188
13-Aug-25,113.35,113.43,112.40,112.62,293264
12-Aug-25,114.45,114.45,113.08,113.48,2757374
11-Aug-25,114.00,114.00,111.43,111.65,123047
08-Aug-25,111.64,112.34,111.64,111.67,267903
07-Aug-25,111.14,112.69,111.06,112.39,483442
06-Aug-25,110.87,111.28,110.68,110.72,87465810
05-Aug-25,111.34,111.34,109.34,109.58,1300120
04-Aug-25,109.05,109.54,109.05,109.08,229836
01-Aug-25,112.00,113.50,108.76,109.05,143366
31-Jul-25,111.18,111.18,109.08,109.56,81713
30-Jul-25,108.60,110.18,108.60,110.18,7515
29-Jul-25,107.03,109.50,107.03,109.15,3282
28-Jul-25,109.81,109.81,108.50,108.57,3346587
25-Jul-25,108.14,110.80,108.14,109.81,10330
24-Jul-25,110.10,110.18,110.04,110.04,2643
23-Jul-25,111.92,111.92,110.49,111.19,861625
22-Jul-25,111.33,111.33,110.21,110.21,66127
21-Jul-25,110.37,110.90,110.19,110.36,217634
18-Jul-25,112.49,112.49,109.70,109.70,76807
17-Jul-25,111.27,111.63,111.22,111.46,88779
16-Jul-25,111.55,111.56,110.40,111.40,46652
15-Jul-25,112.36,112.36,110.61,111.19,271185
14-Jul-25,111.51,111.55,110.91,111.24,564988
11-Jul-25,113.96,113.96,111.25,111.95,23143
10-Jul-25,112.18,112.62,112.07,112.42,220343
09-Jul-25,113.40,113.99,113.03,113.03,58178
08-Jul-25,114.67,114.69,114.04,114.51,196443
07-Jul-25,116.21,116.21,114.62,114.67,53338
04-Jul-25,117.52,117.52,115.87,116.21,445065
03-Jul-25,116.13,116.14,115.50,115.82,1725509
02-Jul-25,114.46,114.73,113.23,114.20,23478928
01-Jul-25,115.24,115.24,114.25,114.42,719628
27-Jun-25,112.50,112.80,112.31,112.47,7064914
26-Jun-25,114.03,114.03,112.35,112.68,1240
25-Jun-25,111.81,112.00,111.39,111.57,56238
24-Jun-25,112.03,113.45,111.95,112.73,209868
23-Jun-25,112.51,112.51,111.71,112.22,131517
20-Jun-25,113.13,113.13,112.51,112.78,46558
18-Jun-25,113.50,114.30,113.25,113.98,78972
17-Jun-25,114.27,114.64,113.73,114.08,7535
16-Jun-25,114.63,114.91,114.27,114.27,137591
13-Jun-25,113.08,113.08,112.85,112.85,375120
12-Jun-25,112.00,113.21,111.86,113.21,6199
11-Jun-25,111.44,112.92,111.40,112.67,43762
10-Jun-25,112.25,112.90,111.98,111.98,75370
09-Jun-25,110.40,111.59,110.35,111.38,368299
06-Jun-25,112.53,112.53,111.62,111.97,1874728
05-Jun-25,112.90,113.03,111.93,111.93,1764677
04-Jun-25,112.88,113.92,112.42,112.45,320260
03-Jun-25,112.42,112.87,109.67,112.87,626703
02-Jun-25,112.65,113.16,112.00,112.42,284658
30-May-25,112.91,112.91,112.40,112.63,1061314
29-May-25,113.54,114.09,113.50,113.65,151052

*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