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
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	-4,27%	-1,08	24,21	24,86	23,65	25,15	321K	69
23/04/2025	5,59%	1,34	25,29	24,92	23,79	25,73	454K	49
22/04/2025	9,91%	2,16	23,95	23,00	23,00	23,99	77K	37
17/04/2025	0,69%	0,15	21,79	22,62	21,21	22,63	7K	17
16/04/2025	-4,59%	-1,04	21,64	21,79	21,64	22,17	28K	8
15/04/2025	0,80%	0,18	22,68	22,45	21,81	22,68	34K	10
14/04/2025	4,41%	0,95	22,50	22,28	20,30	22,70	150K	56
11/04/2025	-1,73%	-0,38	21,55	21,93	21,55	22,70	31K	24
10/04/2025	-0,27%	-0,06	21,93	22,39	21,70	22,39	8K	73
09/04/2025	7,06%	1,45	21,99	21,16	20,55	22,42	47K	35
08/04/2025	-4,47%	-0,96	20,54	21,98	20,54	22,38	51K	132
07/04/2025	-6,40%	-1,47	21,50	21,85	20,50	22,40	245K	109
04/04/2025	3,24%	0,72	22,97	22,25	22,24	22,99	14K	25
03/04/2025	-7,87%	-1,90	22,25	23,99	22,02	23,99	347K	185
02/04/2025	-1,95%	-0,48	24,15	24,16	23,99	25,06	67K	38
01/04/2025	0,94%	0,23	24,63	24,45	24,45	25,21	20K	21
31/03/2025	-4,31%	-1,10	24,40	25,18	24,02	25,65	50K	71
28/03/2025	-5,94%	-1,61	25,50	26,49	25,50	27,05	100K	53
27/03/2025	-2,62%	-0,73	27,11	27,42	26,71	27,96	161K	230
26/03/2025	1,24%	0,34	27,84	27,22	27,15	27,96	35K	16
25/03/2025	3,73%	0,99	27,50	26,70	26,70	27,80	49K	47
24/03/2025	6,47%	1,61	26,51	25,98	25,98	27,48	27K	32
21/03/2025	-0,56%	-0,14	24,90	25,66	24,90	25,66	49K	30
20/03/2025	-3,32%	-0,86	25,04	25,80	25,04	25,80	4K	14
19/03/2025	3,60%	0,90	25,90	25,75	25,75	26,00	6K	12
18/03/2025	-3,85%	-1,00	25,00	26,00	25,00	26,00	30K	65
17/03/2025	-1,22%	-0,32	26,00	26,30	25,01	26,30	19K	63
14/03/2025	5,45%	1,36	26,32	24,96	24,96	26,40	12K	78
13/03/2025	0,24%	0,06	24,96	25,67	24,52	25,68	55K	59
12/03/2025	-1,81%	-0,46	24,90	25,20	24,89	25,65	73K	48
11/03/2025	-5,30%	-1,42	25,36	25,71	24,69	26,00	277K	113
10/03/2025	-10,61%	-3,18	26,78	27,94	25,38	27,94	361K	204
07/03/2025	3,31%	0,96	29,96	29,00	28,50	30,00	38K	40
06/03/2025	-5,72%	-1,76	29,00	30,76	28,95	30,76	9K	42
05/03/2025	2,98%	0,89	30,76	29,99	29,99	31,01	3K	8
28/02/2025	2,12%	0,62	29,87	28,52	28,52	29,87	18K	47
27/02/2025	-0,71%	-0,21	29,25	29,99	29,25	29,99	22K	42
26/02/2025	-0,07%	-0,02	29,46	29,68	28,00	29,84	30K	379
25/02/2025	-6,35%	-2,00	29,48	29,90	28,00	29,90	130K	179
24/02/2025	-0,16%	-0,05	31,48	31,51	30,50	31,52	48K	61
21/02/2025	-6,99%	-2,37	31,53	33,91	31,53	35,06	69K	80
20/02/2025	-1,60%	-0,55	33,90	33,98	32,98	34,30	17K	46
19/02/2025	6,00%	1,95	34,45	34,06	32,57	34,45	28K	46
18/02/2025	-7,01%	-2,45	32,50	34,85	32,00	34,85	100K	117
17/02/2025	-0,51%	-0,18	34,95	35,49	34,47	35,57	10K	66
14/02/2025	1,50%	0,52	35,13	34,61	34,35	35,63	49K	29
13/02/2025	1,50%	0,51	34,61	33,60	33,60	34,61	11K	26
12/02/2025	-2,24%	-0,78	34,10	35,20	33,01	35,20	62K	78
11/02/2025	1,25%	0,43	34,88	36,00	34,88	36,24	7K	28
10/02/2025	1,09%	0,37	34,45	34,43	34,12	35,47	32K	83
07/02/2025	-6,55%	-2,39	34,08	35,86	33,80	36,20	191K	147
06/02/2025	0,41%	0,15	36,47	36,32	35,52	36,98	147K	76
05/02/2025	-1,84%	-0,68	36,32	37,01	36,32	38,22	22K	65
04/02/2025	-3,44%	-1,32	37,00	38,33	37,00	38,50	53K	91
03/02/2025	-21,67%	-10,60	38,32	37,00	35,00	40,45	343K	353
31/01/2025	4,75%	2,22	48,92	47,03	47,03	49,13	30K	38
30/01/2025	-	-	46,70	45,65	45,65	49,12	54K	82

Date,Open,High,Low,Close,Volume
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
23-Apr-25,24.92,25.73,23.79,25.29,453806
22-Apr-25,23.00,23.99,23.00,23.95,77188
17-Apr-25,22.62,22.63,21.21,21.79,7486
16-Apr-25,21.79,22.17,21.64,21.64,27825
15-Apr-25,22.45,22.68,21.81,22.68,33501
14-Apr-25,22.28,22.70,20.30,22.50,150171
11-Apr-25,21.93,22.70,21.55,21.55,30668
10-Apr-25,22.39,22.39,21.70,21.93,8075
09-Apr-25,21.16,22.42,20.55,21.99,46596
08-Apr-25,21.98,22.38,20.54,20.54,50902
07-Apr-25,21.85,22.40,20.50,21.50,245410
04-Apr-25,22.25,22.99,22.24,22.97,13833
03-Apr-25,23.99,23.99,22.02,22.25,346845
02-Apr-25,24.16,25.06,23.99,24.15,67315
01-Apr-25,24.45,25.21,24.45,24.63,20234
31-Mar-25,25.18,25.65,24.02,24.40,49525
28-Mar-25,26.49,27.05,25.50,25.50,99764
27-Mar-25,27.42,27.96,26.71,27.11,161152
26-Mar-25,27.22,27.96,27.15,27.84,34756
25-Mar-25,26.70,27.80,26.70,27.50,48544
24-Mar-25,25.98,27.48,25.98,26.51,26931
21-Mar-25,25.66,25.66,24.90,24.90,48852
20-Mar-25,25.80,25.80,25.04,25.04,3591
19-Mar-25,25.75,26.00,25.75,25.90,6230
18-Mar-25,26.00,26.00,25.00,25.00,30154
17-Mar-25,26.30,26.30,25.01,26.00,19466
14-Mar-25,24.96,26.40,24.96,26.32,11528
13-Mar-25,25.67,25.68,24.52,24.96,55204
12-Mar-25,25.20,25.65,24.89,24.90,72684
11-Mar-25,25.71,26.00,24.69,25.36,276708
10-Mar-25,27.94,27.94,25.38,26.78,360960
07-Mar-25,29.00,30.00,28.50,29.96,38198
06-Mar-25,30.76,30.76,28.95,29.00,8876
05-Mar-25,29.99,31.01,29.99,30.76,3490
28-Feb-25,28.52,29.87,28.52,29.87,18215
27-Feb-25,29.99,29.99,29.25,29.25,21535
26-Feb-25,29.68,29.84,28.00,29.46,30339
25-Feb-25,29.90,29.90,28.00,29.48,130443
24-Feb-25,31.51,31.52,30.50,31.48,47836
21-Feb-25,33.91,35.06,31.53,31.53,69285
20-Feb-25,33.98,34.30,32.98,33.90,16762
19-Feb-25,34.06,34.45,32.57,34.45,27729
18-Feb-25,34.85,34.85,32.00,32.50,99506
17-Feb-25,35.49,35.57,34.47,34.95,10118
14-Feb-25,34.61,35.63,34.35,35.13,48567
13-Feb-25,33.60,34.61,33.60,34.61,11117
12-Feb-25,35.20,35.20,33.01,34.10,61538
11-Feb-25,36.00,36.24,34.88,34.88,7316
10-Feb-25,34.43,35.47,34.12,34.45,31520
07-Feb-25,35.86,36.20,33.80,34.08,191159
06-Feb-25,36.32,36.98,35.52,36.47,147492
05-Feb-25,37.01,38.22,36.32,36.32,21888
04-Feb-25,38.33,38.50,37.00,37.00,53034
03-Feb-25,37.00,40.45,35.00,38.32,342529
31-Jan-25,47.03,49.13,47.03,48.92,29915
30-Jan-25,45.65,49.12,45.65,46.70,54057

*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