Cotação atual, histórico e gráfico do papel: META11

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 META11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/10/2025	1,46%	0,32	22,29	22,20	21,45	22,29	54K	33
30/10/2025	-4,02%	-0,92	21,97	22,38	21,01	22,65	63K	70
29/10/2025	0,75%	0,17	22,89	22,73	21,62	23,15	116K	69
28/10/2025	-3,40%	-0,80	22,72	23,77	22,72	24,10	37K	34
27/10/2025	-1,51%	-0,36	23,52	23,88	23,52	24,25	97K	50
24/10/2025	6,23%	1,40	23,88	22,64	21,61	23,88	52K	60
23/10/2025	2,60%	0,57	22,48	22,14	21,01	22,60	51K	56

22/10/2025	-6,33%	-1,48	21,91	22,69	21,91	22,93	26K	39
21/10/2025	1,83%	0,42	23,39	22,69	21,58	23,79	37K	38
20/10/2025	6,34%	1,37	22,97	22,05	22,05	23,41	36K	37
17/10/2025	-8,63%	-2,04	21,60	22,72	20,57	22,72	225K	171
16/10/2025	-1,99%	-0,48	23,64	24,37	23,00	24,66	270K	81
15/10/2025	-1,55%	-0,38	24,12	24,50	23,70	24,95	131K	43
14/10/2025	-5,77%	-1,50	24,50	24,87	23,79	25,00	417K	79
13/10/2025	-4,59%	-1,25	26,00	25,45	25,44	26,60	174K	82
10/10/2025	-0,91%	-0,25	27,25	27,62	26,74	29,22	25K	32
09/10/2025	-5,01%	-1,45	27,50	28,70	27,40	28,70	18K	288
08/10/2025	0,17%	0,05	28,95	29,00	27,52	29,00	44K	30
07/10/2025	-3,34%	-1,00	28,90	29,30	27,93	30,08	43K	47
06/10/2025	1,12%	0,33	29,90	28,97	28,35	30,36	133K	81
03/10/2025	3,46%	0,99	29,57	28,58	28,19	29,71	86K	30
02/10/2025	2,62%	0,73	28,58	28,50	27,80	28,90	62K	284
01/10/2025	3,61%	0,97	27,85	27,25	27,25	27,90	40K	10
30/09/2025	-1,39%	-0,38	26,88	27,49	26,28	27,49	8K	11
29/09/2025	2,25%	0,60	27,26	27,05	26,87	28,00	32K	22
26/09/2025	1,72%	0,45	26,66	26,50	26,02	26,79	23K	27
25/09/2025	-5,31%	-1,47	26,21	27,12	26,19	27,12	284K	35
24/09/2025	2,52%	0,68	27,68	27,48	27,00	27,77	92K	27
23/09/2025	-1,78%	-0,49	27,00	28,14	27,00	28,14	70K	48
22/09/2025	-9,03%	-2,73	27,49	28,14	27,48	28,55	111K	89
19/09/2025	-2,04%	-0,63	30,22	30,85	30,22	31,50	55K	55
18/09/2025	1,75%	0,53	30,85	30,24	30,00	30,85	96K	43
17/09/2025	3,66%	1,07	30,32	29,17	28,46	30,32	161K	33
16/09/2025	1,70%	0,49	29,25	29,00	28,77	29,25	24K	15
15/09/2025	-2,38%	-0,70	28,76	29,48	28,29	29,48	38K	35
12/09/2025	3,55%	1,01	29,46	29,28	28,82	29,80	31K	39
11/09/2025	0,89%	0,25	28,45	28,45	28,45	29,28	832	11
10/09/2025	0,00%	0,00	28,20	28,94	28,20	29,19	176K	21
09/09/2025	-1,12%	-0,32	28,20	28,81	28,20	28,81	11K	20
08/09/2025	-0,21%	-0,06	28,52	29,00	28,07	29,00	97K	305
05/09/2025	5,00%	1,36	28,58	28,95	27,72	28,99	40K	24
04/09/2025	-1,59%	-0,44	27,22	27,94	27,22	27,94	30K	15
03/09/2025	1,62%	0,44	27,66	27,50	27,36	28,30	88K	20
02/09/2025	1,19%	0,32	27,22	27,12	27,12	27,87	51K	16
01/09/2025	0,00%	0,00	26,90	26,86	26,85	27,98	249K	36
29/08/2025	-4,98%	-1,41	26,90	28,31	26,90	28,31	86K	41
28/08/2025	-2,28%	-0,66	28,31	28,90	28,31	28,94	13K	22
27/08/2025	1,65%	0,47	28,97	29,00	28,21	29,32	25K	27
26/08/2025	0,99%	0,28	28,50	28,15	27,84	28,50	23K	24
25/08/2025	-6,90%	-2,09	28,22	28,90	28,22	29,34	98K	46
22/08/2025	10,90%	2,98	30,31	28,18	28,15	30,99	138K	35
21/08/2025	-1,94%	-0,54	27,33	29,06	27,33	29,06	16K	12
20/08/2025	1,01%	0,28	27,87	28,92	27,77	28,95	15K	19
19/08/2025	-1,08%	-0,30	27,59	28,27	27,59	28,95	28K	28
18/08/2025	0,25%	0,07	27,89	28,13	27,89	29,41	76K	24
15/08/2025	-4,89%	-1,43	27,82	29,25	27,82	30,66	56K	36
14/08/2025	-6,97%	-2,19	29,25	29,67	29,25	30,78	478K	56
13/08/2025	6,58%	1,94	31,44	29,60	29,60	31,44	155K	287
12/08/2025	3,47%	0,99	29,50	29,00	28,11	29,60	93K	45
11/08/2025	2,74%	0,76	28,51	28,15	28,15	29,18	305K	36
08/08/2025	5,47%	1,44	27,75	28,42	27,10	29,99	131K	28
07/08/2025	-0,57%	-0,15	26,31	26,99	26,29	28,00	16K	20
06/08/2025	0,38%	0,10	26,46	26,99	26,45	27,97	11K	27
05/08/2025	-2,01%	-0,54	26,36	26,90	26,36	27,63	47K	13
04/08/2025	-1,47%	-0,40	26,90	26,90	26,36	27,30	5K	16
01/08/2025	-1,52%	-0,42	27,30	27,72	26,36	27,98	81K	43
31/07/2025	0,87%	0,24	27,72	27,70	27,70	29,39	64K	45
30/07/2025	-4,15%	-1,19	27,48	29,37	26,50	29,78	188K	208
29/07/2025	-6,82%	-2,10	28,67	30,45	28,67	31,30	125K	82
28/07/2025	2,81%	0,84	30,77	30,00	29,21	31,20	93K	82
25/07/2025	3,21%	0,93	29,93	28,00	27,50	29,95	41K	42
24/07/2025	-0,72%	-0,21	29,00	28,08	28,00	30,86	49K	58
23/07/2025	-0,54%	-0,16	29,21	29,37	28,50	29,87	104K	50
22/07/2025	-1,48%	-0,44	29,37	30,55	29,36	30,55	39K	29
21/07/2025	4,23%	1,21	29,81	30,40	29,78	31,30	351K	75
18/07/2025	0,85%	0,24	28,60	29,25	28,60	30,85	262K	122
17/07/2025	4,69%	1,27	28,36	28,00	27,11	28,93	119K	50
16/07/2025	4,19%	1,09	27,09	26,84	26,84	27,75	268K	82
15/07/2025	-0,34%	-0,09	26,00	25,61	25,17	26,51	60K	103
14/07/2025	-1,17%	-0,31	26,09	26,92	25,57	27,80	141K	195
11/07/2025	6,28%	1,56	26,40	26,22	26,00	26,50	310K	50
10/07/2025	6,84%	1,59	24,84	23,79	23,61	24,95	192K	40
09/07/2025	3,24%	0,73	23,25	22,79	22,77	23,53	92K	34
08/07/2025	0,54%	0,12	22,52	22,35	22,03	22,58	16K	11
07/07/2025	2,52%	0,55	22,40	22,35	22,27	22,55	10K	9
04/07/2025	-4,25%	-0,97	21,85	22,79	21,84	22,79	15K	17
03/07/2025	2,10%	0,47	22,82	22,80	22,80	23,56	48K	14
02/07/2025	4,73%	1,01	22,35	22,49	21,74	22,80	32K	63
01/07/2025	-1,20%	-0,26	21,34	21,85	21,34	22,65	23K	27
27/06/2025	0,47%	0,10	21,60	21,64	21,60	21,80	16K	6
26/06/2025	-4,44%	-1,00	21,50	22,49	21,50	22,49	31K	28
25/06/2025	-1,19%	-0,27	22,50	23,00	21,25	23,15	123K	41
24/06/2025	6,45%	1,38	22,77	22,10	22,03	23,24	76K	27
23/06/2025	-4,51%	-1,01	21,39	22,03	20,68	22,03	301K	89
20/06/2025	-2,52%	-0,58	22,40	23,25	22,40	23,25	21K	21
18/06/2025	-4,25%	-1,02	22,98	23,30	22,50	23,30	141K	63
17/06/2025	-2,04%	-0,50	24,00	23,60	22,90	24,00	400K	215
16/06/2025	4,70%	1,10	24,50	23,90	23,90	24,97	155K	39
13/06/2025	-8,95%	-2,30	23,40	24,55	23,40	24,70	313K	96
12/06/2025	-2,06%	-0,54	25,70	26,06	25,50	26,14	35K	17
11/06/2025	-3,95%	-1,08	26,24	27,17	26,14	27,45	19K	36
10/06/2025	6,68%	1,71	27,32	26,27	26,01	27,47	121K	32
09/06/2025	2,44%	0,61	25,61	24,85	24,81	25,95	92K	21
06/06/2025	-1,81%	-0,46	25,00	25,41	24,71	25,72	91K	66
05/06/2025	-8,09%	-2,24	25,46	26,84	25,34	26,84	661K	95
04/06/2025	2,03%	0,55	27,70	26,82	26,01	28,50	98K	51
03/06/2025	5,19%	1,34	27,15	26,07	25,84	27,39	24K	71
02/06/2025	-2,97%	-0,79	25,81	26,22	25,76	26,42	108K	355
30/05/2025	-4,49%	-1,25	26,60	27,37	26,24	27,37	33K	43
29/05/2025	-0,57%	-0,16	27,85	28,31	27,76	28,49	13K	18
28/05/2025	0,11%	0,03	28,01	28,16	28,01	28,60	7K	6
27/05/2025	-3,32%	-0,96	27,98	28,90	27,97	28,95	21K	20
26/05/2025	-0,72%	-0,21	28,94	29,18	28,38	29,55	44K	63
23/05/2025	-2,41%	-0,72	29,15	29,20	29,02	30,00	272K	72
22/05/2025	6,49%	1,82	29,87	29,12	29,08	30,18	230K	80
21/05/2025	0,61%	0,17	28,05	28,01	28,00	29,32	26K	24
20/05/2025	-0,07%	-0,02	27,88	27,81	27,55	27,88	44K	15
19/05/2025	-3,79%	-1,10	27,90	27,31	26,70	29,50	218K	176
16/05/2025	-1,69%	-0,50	29,00	29,83	28,12	29,83	63K	32
15/05/2025	-2,25%	-0,68	29,50	29,21	28,50	29,98	157K	77
14/05/2025	-4,43%	-1,40	30,18	31,10	29,61	31,10	114K	37
13/05/2025	5,83%	1,74	31,58	29,36	29,36	32,25	298K	98
12/05/2025	9,30%	2,54	29,84	29,98	29,21	30,85	287K	113
09/05/2025	6,23%	1,60	27,30	27,38	26,80	28,80	744K	249
08/05/2025	7,85%	1,87	25,70	24,50	24,24	25,95	149K	73
07/05/2025	0,00%	0,00	23,83	24,24	23,83	24,24	3K	18
06/05/2025	-0,50%	-0,12	23,83	23,40	23,03	23,86	24K	72
05/05/2025	-4,20%	-1,05	23,95	23,52	23,00	23,99	191K	111
02/05/2025	2,67%	0,65	25,00	25,25	24,90	26,15	15K	26
30/04/2025	-3,83%	-0,97	24,35	25,30	24,20	25,31	168K	44
29/04/2025	2,51%	0,62	25,32	24,75	24,52	25,50	84K	37
28/04/2025	-4,56%	-1,18	24,70	25,72	23,99	25,72	154K	31
25/04/2025	6,90%	1,67	25,88	25,00	25,00	26,38	71K	36
24/04/2025	-	-	24,21	24,86	23,65	25,15	321K	69

Date,Open,High,Low,Close,Volume
31-Oct-25,22.20,22.29,21.45,22.29,54163
30-Oct-25,22.38,22.65,21.01,21.97,62564
29-Oct-25,22.73,23.15,21.62,22.89,115884
28-Oct-25,23.77,24.10,22.72,22.72,36796
27-Oct-25,23.88,24.25,23.52,23.52,96556
24-Oct-25,22.64,23.88,21.61,23.88,51905
23-Oct-25,22.14,22.60,21.01,22.48,51207
22-Oct-25,22.69,22.93,21.91,21.91,25514
21-Oct-25,22.69,23.79,21.58,23.39,36592
20-Oct-25,22.05,23.41,22.05,22.97,36108
17-Oct-25,22.72,22.72,20.57,21.60,224571
16-Oct-25,24.37,24.66,23.00,23.64,270007
15-Oct-25,24.50,24.95,23.70,24.12,131349
14-Oct-25,24.87,25.00,23.79,24.50,417035
13-Oct-25,25.45,26.60,25.44,26.00,174364
10-Oct-25,27.62,29.22,26.74,27.25,25365
09-Oct-25,28.70,28.70,27.40,27.50,18125
08-Oct-25,29.00,29.00,27.52,28.95,44253
07-Oct-25,29.30,30.08,27.93,28.90,43138
06-Oct-25,28.97,30.36,28.35,29.90,132577
03-Oct-25,28.58,29.71,28.19,29.57,86312
02-Oct-25,28.50,28.90,27.80,28.58,62243
01-Oct-25,27.25,27.90,27.25,27.85,39697
30-Sep-25,27.49,27.49,26.28,26.88,7859
29-Sep-25,27.05,28.00,26.87,27.26,31527
26-Sep-25,26.50,26.79,26.02,26.66,23414
25-Sep-25,27.12,27.12,26.19,26.21,284340
24-Sep-25,27.48,27.77,27.00,27.68,91995
23-Sep-25,28.14,28.14,27.00,27.00,69572
22-Sep-25,28.14,28.55,27.48,27.49,110504
19-Sep-25,30.85,31.50,30.22,30.22,55136
18-Sep-25,30.24,30.85,30.00,30.85,96102
17-Sep-25,29.17,30.32,28.46,30.32,161474
16-Sep-25,29.00,29.25,28.77,29.25,24352
15-Sep-25,29.48,29.48,28.29,28.76,37552
12-Sep-25,29.28,29.80,28.82,29.46,31185
11-Sep-25,28.45,29.28,28.45,28.45,832
10-Sep-25,28.94,29.19,28.20,28.20,175729
09-Sep-25,28.81,28.81,28.20,28.20,10564
08-Sep-25,29.00,29.00,28.07,28.52,97002
05-Sep-25,28.95,28.99,27.72,28.58,40498
04-Sep-25,27.94,27.94,27.22,27.22,29699
03-Sep-25,27.50,28.30,27.36,27.66,87934
02-Sep-25,27.12,27.87,27.12,27.22,51121
01-Sep-25,26.86,27.98,26.85,26.90,248737
29-Aug-25,28.31,28.31,26.90,26.90,86013
28-Aug-25,28.90,28.94,28.31,28.31,13216
27-Aug-25,29.00,29.32,28.21,28.97,25125
26-Aug-25,28.15,28.50,27.84,28.50,22565
25-Aug-25,28.90,29.34,28.22,28.22,98326
22-Aug-25,28.18,30.99,28.15,30.31,138171
21-Aug-25,29.06,29.06,27.33,27.33,15720
20-Aug-25,28.92,28.95,27.77,27.87,14867
19-Aug-25,28.27,28.95,27.59,27.59,27764
18-Aug-25,28.13,29.41,27.89,27.89,76453
15-Aug-25,29.25,30.66,27.82,27.82,56491
14-Aug-25,29.67,30.78,29.25,29.25,478001
13-Aug-25,29.60,31.44,29.60,31.44,155278
12-Aug-25,29.00,29.60,28.11,29.50,92748
11-Aug-25,28.15,29.18,28.15,28.51,304819
08-Aug-25,28.42,29.99,27.10,27.75,131077
07-Aug-25,26.99,28.00,26.29,26.31,16367
06-Aug-25,26.99,27.97,26.45,26.46,11121
05-Aug-25,26.90,27.63,26.36,26.36,47427
04-Aug-25,26.90,27.30,26.36,26.90,4522
01-Aug-25,27.72,27.98,26.36,27.30,80793
31-Jul-25,27.70,29.39,27.70,27.72,63540
30-Jul-25,29.37,29.78,26.50,27.48,187977
29-Jul-25,30.45,31.30,28.67,28.67,125436
28-Jul-25,30.00,31.20,29.21,30.77,93246
25-Jul-25,28.00,29.95,27.50,29.93,40988
24-Jul-25,28.08,30.86,28.00,29.00,48867
23-Jul-25,29.37,29.87,28.50,29.21,103863
22-Jul-25,30.55,30.55,29.36,29.37,38757
21-Jul-25,30.40,31.30,29.78,29.81,350759
18-Jul-25,29.25,30.85,28.60,28.60,262034
17-Jul-25,28.00,28.93,27.11,28.36,119430
16-Jul-25,26.84,27.75,26.84,27.09,268117
15-Jul-25,25.61,26.51,25.17,26.00,59734
14-Jul-25,26.92,27.80,25.57,26.09,140978
11-Jul-25,26.22,26.50,26.00,26.40,309613
10-Jul-25,23.79,24.95,23.61,24.84,192123
09-Jul-25,22.79,23.53,22.77,23.25,92451
08-Jul-25,22.35,22.58,22.03,22.52,15676
07-Jul-25,22.35,22.55,22.27,22.40,9999
04-Jul-25,22.79,22.79,21.84,21.85,15281
03-Jul-25,22.80,23.56,22.80,22.82,48429
02-Jul-25,22.49,22.80,21.74,22.35,32023
01-Jul-25,21.85,22.65,21.34,21.34,23352
27-Jun-25,21.64,21.80,21.60,21.60,15963
26-Jun-25,22.49,22.49,21.50,21.50,31024
25-Jun-25,23.00,23.15,21.25,22.50,122650
24-Jun-25,22.10,23.24,22.03,22.77,76328
23-Jun-25,22.03,22.03,20.68,21.39,300557
20-Jun-25,23.25,23.25,22.40,22.40,20783
18-Jun-25,23.30,23.30,22.50,22.98,140867
17-Jun-25,23.60,24.00,22.90,24.00,399710
16-Jun-25,23.90,24.97,23.90,24.50,154571
13-Jun-25,24.55,24.70,23.40,23.40,313417
12-Jun-25,26.06,26.14,25.50,25.70,35136
11-Jun-25,27.17,27.45,26.14,26.24,19270
10-Jun-25,26.27,27.47,26.01,27.32,121459
09-Jun-25,24.85,25.95,24.81,25.61,92474
06-Jun-25,25.41,25.72,24.71,25.00,90532
05-Jun-25,26.84,26.84,25.34,25.46,660771
04-Jun-25,26.82,28.50,26.01,27.70,98329
03-Jun-25,26.07,27.39,25.84,27.15,23799
02-Jun-25,26.22,26.42,25.76,25.81,107536
30-May-25,27.37,27.37,26.24,26.60,33196
29-May-25,28.31,28.49,27.76,27.85,12862
28-May-25,28.16,28.60,28.01,28.01,7493
27-May-25,28.90,28.95,27.97,27.98,21053
26-May-25,29.18,29.55,28.38,28.94,43577
23-May-25,29.20,30.00,29.02,29.15,272134
22-May-25,29.12,30.18,29.08,29.87,230362
21-May-25,28.01,29.32,28.00,28.05,26388
20-May-25,27.81,27.88,27.55,27.88,44380
19-May-25,27.31,29.50,26.70,27.90,217620
16-May-25,29.83,29.83,28.12,29.00,63188
15-May-25,29.21,29.98,28.50,29.50,157192
14-May-25,31.10,31.10,29.61,30.18,114395
13-May-25,29.36,32.25,29.36,31.58,298476
12-May-25,29.98,30.85,29.21,29.84,287135
09-May-25,27.38,28.80,26.80,27.30,744150
08-May-25,24.50,25.95,24.24,25.70,149043
07-May-25,24.24,24.24,23.83,23.83,3340
06-May-25,23.40,23.86,23.03,23.83,24044
05-May-25,23.52,23.99,23.00,23.95,190952
02-May-25,25.25,26.15,24.90,25.00,14544
30-Apr-25,25.30,25.31,24.20,24.35,167713
29-Apr-25,24.75,25.50,24.52,25.32,84465
28-Apr-25,25.72,25.72,23.99,24.70,154476
25-Apr-25,25.00,26.38,25.00,25.88,71134
24-Apr-25,24.86,25.15,23.65,24.21,321167

*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: META11