Cotação atual, histórico e gráfico do papel: JOGO11

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 JOGO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	0,89%	1,37	155,12	154,66	154,34	155,81	74K	261
25/08/2025	-0,55%	-0,85	153,75	154,67	153,72	154,67	115K	26
22/08/2025	1,43%	2,18	154,60	152,42	152,42	154,94	43K	27
21/08/2025	-0,31%	-0,47	152,42	153,49	151,71	153,49	57K	24
20/08/2025	-1,44%	-2,24	152,89	156,55	151,24	156,55	2M	68
19/08/2025	-0,05%	-0,08	155,13	156,72	154,19	156,72	43K	23
18/08/2025	1,27%	1,95	155,21	152,21	152,21	155,77	28K	21

15/08/2025	-0,44%	-0,68	153,26	152,01	152,01	153,26	213K	20
14/08/2025	-0,63%	-0,98	153,94	154,02	153,75	154,48	41K	19
13/08/2025	0,60%	0,92	154,92	154,09	153,73	155,00	11K	19
12/08/2025	0,75%	1,14	154,00	154,17	152,50	154,17	27K	22
11/08/2025	0,50%	0,76	152,86	153,29	150,51	153,60	92K	28
08/08/2025	0,90%	1,36	152,10	150,31	150,31	152,92	53K	27
07/08/2025	0,23%	0,34	150,74	150,40	150,40	153,05	86K	38
06/08/2025	0,55%	0,82	150,40	150,69	149,11	150,69	102K	24
05/08/2025	0,21%	0,31	149,58	150,98	149,58	150,98	10K	11
04/08/2025	2,28%	3,33	149,27	147,94	146,36	149,82	17K	19
01/08/2025	-2,24%	-3,34	145,94	149,42	145,31	149,42	21K	26
31/07/2025	1,31%	1,93	149,28	149,20	149,20	150,84	61K	15
30/07/2025	0,27%	0,40	147,35	148,09	145,80	148,60	36K	19
29/07/2025	-0,58%	-0,85	146,95	147,94	146,57	147,94	20K	8
28/07/2025	-0,29%	-0,43	147,80	149,94	147,64	149,94	52K	16
25/07/2025	-0,11%	-0,17	148,23	148,38	147,97	148,70	14K	9
24/07/2025	-0,71%	-1,06	148,40	148,86	148,40	149,24	35K	11
23/07/2025	0,10%	0,15	149,46	150,40	148,62	150,40	12K	10
22/07/2025	-0,86%	-1,30	149,31	151,00	148,70	151,00	254K	16
21/07/2025	-0,32%	-0,49	150,61	151,85	150,36	151,85	472K	13
18/07/2025	1,02%	1,52	151,10	149,58	149,58	151,27	18K	7
17/07/2025	1,16%	1,72	149,58	148,62	148,62	150,51	76K	32
16/07/2025	1,98%	2,87	147,86	145,00	144,31	147,86	130K	17
15/07/2025	-0,48%	-0,70	144,99	145,69	144,82	146,19	30K	16
14/07/2025	1,31%	1,89	145,69	143,20	143,20	145,69	12K	7
11/07/2025	-0,51%	-0,73	143,80	145,49	143,60	145,49	108K	15
10/07/2025	-0,32%	-0,47	144,53	145,00	144,36	145,00	61K	11
09/07/2025	0,95%	1,36	145,00	144,89	143,14	145,00	933K	71
08/07/2025	-0,19%	-0,28	143,64	143,10	143,10	143,88	11K	12
07/07/2025	0,72%	1,03	143,92	143,99	141,71	144,28	151K	14
04/07/2025	0,35%	0,50	142,89	143,82	141,88	145,70	18K	16
03/07/2025	-0,64%	-0,91	142,39	143,30	140,89	143,89	70K	16
02/07/2025	-2,24%	-3,28	143,30	146,66	143,18	148,50	92K	20
01/07/2025	-0,30%	-0,44	146,58	148,59	146,21	148,59	10K	20
27/06/2025	-0,20%	-0,30	147,02	148,39	146,94	148,39	99K	16
26/06/2025	-0,44%	-0,65	147,32	147,97	147,12	147,97	3K	7
25/06/2025	0,37%	0,55	147,97	147,31	146,70	148,39	169K	23
24/06/2025	2,52%	3,62	147,42	143,80	143,80	147,42	54K	20
23/06/2025	0,56%	0,80	143,80	142,11	142,11	144,03	45K	29
20/06/2025	-1,08%	-1,56	143,00	145,99	142,69	145,99	45K	15
18/06/2025	1,47%	2,09	144,56	142,47	142,47	145,13	122K	12
17/06/2025	-0,58%	-0,83	142,47	144,69	142,47	144,69	46K	13
16/06/2025	0,60%	0,85	143,30	144,43	141,51	144,43	23K	13
13/06/2025	-1,10%	-1,59	142,45	144,77	142,45	144,78	155K	16
12/06/2025	0,42%	0,60	144,04	142,24	142,24	144,56	86K	18
11/06/2025	-1,21%	-1,76	143,44	146,86	143,27	146,86	172K	26
10/06/2025	0,55%	0,80	145,20	145,39	144,57	145,39	3K	6
09/06/2025	-0,61%	-0,88	144,40	146,96	144,40	146,97	110K	22
06/06/2025	0,12%	0,17	145,28	144,31	144,31	146,76	30K	13
05/06/2025	-1,18%	-1,74	145,11	146,85	144,85	148,40	65K	25
04/06/2025	2,08%	2,99	146,85	144,00	144,00	147,75	59K	33
03/06/2025	-1,14%	-1,66	143,86	144,58	143,65	147,56	39K	18
02/06/2025	1,13%	1,62	145,52	142,07	142,07	145,52	60K	21
30/05/2025	0,80%	1,14	143,90	142,56	142,46	143,90	16K	9
29/05/2025	-1,35%	-1,95	142,76	144,25	141,97	144,25	217K	21
28/05/2025	-0,01%	-0,01	144,71	145,80	144,39	145,94	46K	16
27/05/2025	2,65%	3,74	144,72	139,75	139,75	144,72	462K	20
26/05/2025	1,15%	1,60	140,98	139,22	139,22	140,98	4K	3
23/05/2025	0,76%	1,05	139,38	138,33	138,33	140,54	44K	10
22/05/2025	-0,47%	-0,66	138,33	140,00	137,42	140,71	63K	29
21/05/2025	-1,77%	-2,51	138,99	141,50	138,99	141,50	14K	10
20/05/2025	0,43%	0,60	141,50	139,42	139,42	141,50	13K	30
19/05/2025	0,31%	0,44	140,90	140,19	138,06	140,90	174K	16
16/05/2025	0,19%	0,27	140,46	142,05	140,39	142,05	29K	12
15/05/2025	1,59%	2,20	140,19	137,99	137,99	140,51	39K	17
14/05/2025	0,91%	1,25	137,99	136,73	135,67	137,99	83K	14
13/05/2025	-0,81%	-1,11	136,74	135,91	135,77	137,37	23K	13
12/05/2025	1,52%	2,07	137,85	136,67	135,78	137,86	39K	15
09/05/2025	-0,57%	-0,78	135,78	137,53	135,24	137,53	24K	17
08/05/2025	-1,19%	-1,64	136,56	139,87	136,56	139,87	70K	18
07/05/2025	-0,76%	-1,06	138,20	139,00	137,78	139,98	175K	24
06/05/2025	0,44%	0,61	139,26	137,26	137,26	139,68	148K	15
05/05/2025	0,57%	0,78	138,65	137,49	135,90	139,43	159K	22
02/05/2025	3,38%	4,51	137,87	133,80	133,10	138,48	19K	11
30/04/2025	1,65%	2,16	133,36	131,60	131,32	133,50	133K	13
29/04/2025	0,05%	0,06	131,20	132,49	130,79	132,49	93K	7
28/04/2025	-0,44%	-0,58	131,14	131,72	131,14	131,81	36K	11
25/04/2025	0,34%	0,44	131,72	130,50	130,19	131,72	28K	8
24/04/2025	2,01%	2,59	131,28	128,69	128,50	131,28	55K	12
23/04/2025	0,30%	0,39	128,69	129,00	128,69	129,32	107K	13
22/04/2025	0,60%	0,76	128,30	126,53	125,64	128,30	30K	18
17/04/2025	0,80%	1,01	127,54	128,60	126,90	129,25	16K	24
16/04/2025	-1,75%	-2,26	126,53	128,32	126,00	129,06	38K	16
15/04/2025	1,08%	1,37	128,79	127,93	127,70	129,00	102K	11
14/04/2025	0,56%	0,71	127,42	127,98	126,31	129,00	109K	21
11/04/2025	1,56%	1,95	126,71	124,76	123,42	126,71	211K	10
10/04/2025	0,65%	0,80	124,76	123,97	121,86	125,84	180K	19
09/04/2025	5,26%	6,19	123,96	117,78	117,78	124,36	105K	22
08/04/2025	-0,08%	-0,10	117,77	117,87	117,51	122,80	134K	23
07/04/2025	0,53%	0,62	117,87	114,11	113,50	119,30	53K	24
04/04/2025	-2,43%	-2,92	117,25	120,49	116,67	120,49	131K	25
03/04/2025	-4,14%	-5,19	120,17	123,99	119,39	124,00	932K	27
02/04/2025	1,08%	1,34	125,36	124,11	124,11	125,67	23K	14
01/04/2025	1,13%	1,38	124,02	123,46	122,64	124,17	12K	11
31/03/2025	-2,24%	-2,81	122,64	125,45	121,19	125,45	41K	22
28/03/2025	-0,91%	-1,15	125,45	126,89	125,45	126,89	172K	16
27/03/2025	-2,86%	-3,73	126,60	131,85	126,60	131,85	75K	21
26/03/2025	-0,87%	-1,14	130,33	131,48	130,21	131,48	81K	15
25/03/2025	0,98%	1,27	131,47	130,20	130,20	131,71	49K	14
24/03/2025	1,64%	2,10	130,20	129,51	129,51	130,20	30K	14
21/03/2025	1,81%	2,28	128,10	126,39	126,39	128,10	20K	13
20/03/2025	-0,35%	-0,44	125,82	125,59	124,93	126,30	70K	26
19/03/2025	1,26%	1,57	126,26	124,68	124,41	128,22	106K	21
18/03/2025	-2,01%	-2,56	124,69	127,25	124,69	128,50	1M	26
17/03/2025	0,65%	0,82	127,25	127,77	126,49	127,80	1M	15
14/03/2025	0,77%	0,96	126,43	127,59	124,81	127,59	180K	15
13/03/2025	-1,02%	-1,29	125,47	126,60	125,47	126,60	284K	5
12/03/2025	0,33%	0,42	126,76	125,70	125,70	127,78	152K	16
11/03/2025	0,77%	0,97	126,34	124,46	124,46	126,71	132K	9
10/03/2025	-2,71%	-3,49	125,37	128,86	124,06	128,86	79K	24
07/03/2025	-0,66%	-0,86	128,86	129,86	127,00	131,72	319K	24
06/03/2025	-1,96%	-2,60	129,72	132,30	129,72	132,97	241K	22
05/03/2025	-0,14%	-0,19	132,32	132,51	131,55	132,51	62K	60
28/02/2025	0,84%	1,10	132,51	131,50	130,67	132,65	300K	17
27/02/2025	-1,84%	-2,46	131,41	133,85	131,41	133,96	116K	11
26/02/2025	0,69%	0,92	133,87	132,66	132,64	134,06	42K	21
25/02/2025	-1,50%	-2,02	132,95	134,15	132,71	135,00	36K	22
24/02/2025	-1,29%	-1,76	134,97	137,94	134,13	137,94	65K	19
21/02/2025	-0,13%	-0,18	136,73	136,91	136,19	138,13	143K	21
20/02/2025	-0,12%	-0,16	136,91	137,05	135,35	137,05	34K	22
19/02/2025	0,26%	0,35	137,07	137,67	136,11	138,64	254K	80
18/02/2025	0,87%	1,18	136,72	135,54	135,01	137,38	370K	44
17/02/2025	0,10%	0,14	135,54	136,00	133,84	139,95	119K	527
14/02/2025	0,26%	0,35	135,40	135,99	133,83	135,99	246K	14
13/02/2025	3,37%	4,40	135,05	130,65	130,65	135,05	222K	44
12/02/2025	-0,85%	-1,12	130,65	131,77	129,68	131,77	141K	17
11/02/2025	-	-	131,77	133,49	131,77	133,49	472K	74

Date,Open,High,Low,Close,Volume
26-Aug-25,154.66,155.81,154.34,155.12,74258
25-Aug-25,154.67,154.67,153.72,153.75,114896
22-Aug-25,152.42,154.94,152.42,154.60,42771
21-Aug-25,153.49,153.49,151.71,152.42,56966
20-Aug-25,156.55,156.55,151.24,152.89,2497080
19-Aug-25,156.72,156.72,154.19,155.13,42913
18-Aug-25,152.21,155.77,152.21,155.21,27829
15-Aug-25,152.01,153.26,152.01,153.26,212653
14-Aug-25,154.02,154.48,153.75,153.94,40941
13-Aug-25,154.09,155.00,153.73,154.92,11123
12-Aug-25,154.17,154.17,152.50,154.00,26750
11-Aug-25,153.29,153.60,150.51,152.86,92462
08-Aug-25,150.31,152.92,150.31,152.10,53424
07-Aug-25,150.40,153.05,150.40,150.74,86431
06-Aug-25,150.69,150.69,149.11,150.40,101686
05-Aug-25,150.98,150.98,149.58,149.58,10083
04-Aug-25,147.94,149.82,146.36,149.27,17145
01-Aug-25,149.42,149.42,145.31,145.94,20696
31-Jul-25,149.20,150.84,149.20,149.28,60965
30-Jul-25,148.09,148.60,145.80,147.35,36066
29-Jul-25,147.94,147.94,146.57,146.95,19559
28-Jul-25,149.94,149.94,147.64,147.80,51685
25-Jul-25,148.38,148.70,147.97,148.23,14408
24-Jul-25,148.86,149.24,148.40,148.40,34537
23-Jul-25,150.40,150.40,148.62,149.46,12265
22-Jul-25,151.00,151.00,148.70,149.31,253944
21-Jul-25,151.85,151.85,150.36,150.61,471629
18-Jul-25,149.58,151.27,149.58,151.10,18176
17-Jul-25,148.62,150.51,148.62,149.58,75560
16-Jul-25,145.00,147.86,144.31,147.86,129574
15-Jul-25,145.69,146.19,144.82,144.99,29734
14-Jul-25,143.20,145.69,143.20,145.69,12404
11-Jul-25,145.49,145.49,143.60,143.80,107730
10-Jul-25,145.00,145.00,144.36,144.53,60629
09-Jul-25,144.89,145.00,143.14,145.00,932548
08-Jul-25,143.10,143.88,143.10,143.64,11064
07-Jul-25,143.99,144.28,141.71,143.92,150696
04-Jul-25,143.82,145.70,141.88,142.89,17534
03-Jul-25,143.30,143.89,140.89,142.39,70382
02-Jul-25,146.66,148.50,143.18,143.30,91823
01-Jul-25,148.59,148.59,146.21,146.58,9596
27-Jun-25,148.39,148.39,146.94,147.02,99313
26-Jun-25,147.97,147.97,147.12,147.32,2654
25-Jun-25,147.31,148.39,146.70,147.97,168808
24-Jun-25,143.80,147.42,143.80,147.42,54117
23-Jun-25,142.11,144.03,142.11,143.80,44745
20-Jun-25,145.99,145.99,142.69,143.00,44632
18-Jun-25,142.47,145.13,142.47,144.56,122409
17-Jun-25,144.69,144.69,142.47,142.47,45523
16-Jun-25,144.43,144.43,141.51,143.30,23451
13-Jun-25,144.77,144.78,142.45,142.45,155093
12-Jun-25,142.24,144.56,142.24,144.04,85509
11-Jun-25,146.86,146.86,143.27,143.44,172109
10-Jun-25,145.39,145.39,144.57,145.20,3040
09-Jun-25,146.96,146.97,144.40,144.40,110430
06-Jun-25,144.31,146.76,144.31,145.28,30164
05-Jun-25,146.85,148.40,144.85,145.11,65283
04-Jun-25,144.00,147.75,144.00,146.85,59435
03-Jun-25,144.58,147.56,143.65,143.86,38580
02-Jun-25,142.07,145.52,142.07,145.52,60298
30-May-25,142.56,143.90,142.46,143.90,16044
29-May-25,144.25,144.25,141.97,142.76,217426
28-May-25,145.80,145.94,144.39,144.71,46415
27-May-25,139.75,144.72,139.75,144.72,462409
26-May-25,139.22,140.98,139.22,140.98,3621
23-May-25,138.33,140.54,138.33,139.38,43803
22-May-25,140.00,140.71,137.42,138.33,63294
21-May-25,141.50,141.50,138.99,138.99,14226
20-May-25,139.42,141.50,139.42,141.50,12832
19-May-25,140.19,140.90,138.06,140.90,173598
16-May-25,142.05,142.05,140.39,140.46,29243
15-May-25,137.99,140.51,137.99,140.19,39300
14-May-25,136.73,137.99,135.67,137.99,83063
13-May-25,135.91,137.37,135.77,136.74,22501
12-May-25,136.67,137.86,135.78,137.85,39120
09-May-25,137.53,137.53,135.24,135.78,24329
08-May-25,139.87,139.87,136.56,136.56,70428
07-May-25,139.00,139.98,137.78,138.20,175487
06-May-25,137.26,139.68,137.26,139.26,148458
05-May-25,137.49,139.43,135.90,138.65,158786
02-May-25,133.80,138.48,133.10,137.87,18783
30-Apr-25,131.60,133.50,131.32,133.36,132526
29-Apr-25,132.49,132.49,130.79,131.20,93268
28-Apr-25,131.72,131.81,131.14,131.14,36277
25-Apr-25,130.50,131.72,130.19,131.72,28439
24-Apr-25,128.69,131.28,128.50,131.28,54938
23-Apr-25,129.00,129.32,128.69,128.69,106563
22-Apr-25,126.53,128.30,125.64,128.30,29981
17-Apr-25,128.60,129.25,126.90,127.54,16420
16-Apr-25,128.32,129.06,126.00,126.53,38341
15-Apr-25,127.93,129.00,127.70,128.79,102112
14-Apr-25,127.98,129.00,126.31,127.42,109469
11-Apr-25,124.76,126.71,123.42,126.71,210646
10-Apr-25,123.97,125.84,121.86,124.76,179675
09-Apr-25,117.78,124.36,117.78,123.96,104808
08-Apr-25,117.87,122.80,117.51,117.77,134112
07-Apr-25,114.11,119.30,113.50,117.87,52611
04-Apr-25,120.49,120.49,116.67,117.25,130673
03-Apr-25,123.99,124.00,119.39,120.17,931800
02-Apr-25,124.11,125.67,124.11,125.36,22983
01-Apr-25,123.46,124.17,122.64,124.02,12124
31-Mar-25,125.45,125.45,121.19,122.64,40949
28-Mar-25,126.89,126.89,125.45,125.45,172240
27-Mar-25,131.85,131.85,126.60,126.60,74681
26-Mar-25,131.48,131.48,130.21,130.33,81157
25-Mar-25,130.20,131.71,130.20,131.47,49355
24-Mar-25,129.51,130.20,129.51,130.20,30445
21-Mar-25,126.39,128.10,126.39,128.10,20128
20-Mar-25,125.59,126.30,124.93,125.82,69963
19-Mar-25,124.68,128.22,124.41,126.26,106218
18-Mar-25,127.25,128.50,124.69,124.69,1414180
17-Mar-25,127.77,127.80,126.49,127.25,1044267
14-Mar-25,127.59,127.59,124.81,126.43,179899
13-Mar-25,126.60,126.60,125.47,125.47,283960
12-Mar-25,125.70,127.78,125.70,126.76,152278
11-Mar-25,124.46,126.71,124.46,126.34,132102
10-Mar-25,128.86,128.86,124.06,125.37,78727
07-Mar-25,129.86,131.72,127.00,128.86,318823
06-Mar-25,132.30,132.97,129.72,129.72,240750
05-Mar-25,132.51,132.51,131.55,132.32,61629
28-Feb-25,131.50,132.65,130.67,132.51,300458
27-Feb-25,133.85,133.96,131.41,131.41,116206
26-Feb-25,132.66,134.06,132.64,133.87,41583
25-Feb-25,134.15,135.00,132.71,132.95,35635
24-Feb-25,137.94,137.94,134.13,134.97,64609
21-Feb-25,136.91,138.13,136.19,136.73,142577
20-Feb-25,137.05,137.05,135.35,136.91,34065
19-Feb-25,137.67,138.64,136.11,137.07,254326
18-Feb-25,135.54,137.38,135.01,136.72,370226
17-Feb-25,136.00,139.95,133.84,135.54,118802
14-Feb-25,135.99,135.99,133.83,135.40,245716
13-Feb-25,130.65,135.05,130.65,135.05,222197
12-Feb-25,131.77,131.77,129.68,130.65,141418
11-Feb-25,133.49,133.49,131.77,131.77,471956

*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: JOGO11