Cotação atual, histórico e gráfico do papel: TOPP11

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 TOPP11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	-0,81%	-0,55	67,50	68,03	67,50	68,04	492K	418
27/08/2025	0,19%	0,13	68,05	68,00	67,70	68,69	618K	2.179
26/08/2025	-0,01%	-0,01	67,92	67,94	67,70	67,99	849K	1.698
25/08/2025	-0,28%	-0,19	67,93	68,05	67,69	68,12	1M	1.358
22/08/2025	-0,35%	-0,24	68,12	68,36	67,90	68,59	1M	2.568
21/08/2025	-0,16%	-0,11	68,36	68,47	67,56	69,83	1M	1.890
20/08/2025	0,29%	0,20	68,47	67,75	67,55	68,78	964K	1.312

19/08/2025	-1,78%	-1,24	68,27	68,98	67,54	69,00	852K	540
18/08/2025	0,03%	0,02	69,51	69,30	68,09	69,82	625K	1.485
15/08/2025	0,49%	0,34	69,49	68,97	68,44	69,94	397K	2.946
14/08/2025	-0,22%	-0,15	69,15	68,90	67,60	69,15	821K	5.517
13/08/2025	-0,03%	-0,02	69,30	69,72	68,36	69,78	619K	2.923
12/08/2025	0,12%	0,08	69,32	69,51	69,04	69,78	715K	2.059
11/08/2025	-0,92%	-0,64	69,24	69,20	69,00	70,35	953K	1.730
08/08/2025	1,07%	0,74	69,88	69,80	69,11	71,35	442K	1.838
07/08/2025	-0,09%	-0,06	69,14	69,79	69,00	70,36	771K	1.738
06/08/2025	0,29%	0,20	69,20	69,25	69,20	70,48	711K	1.167
05/08/2025	-1,13%	-0,79	69,00	69,76	68,55	69,98	323K	237
04/08/2025	-0,84%	-0,59	69,79	70,38	69,51	71,08	290K	150
01/08/2025	-0,04%	-0,03	70,38	70,42	69,61	70,46	378K	1.646
31/07/2025	-0,27%	-0,19	70,41	71,00	70,00	71,00	323K	197
30/07/2025	-0,59%	-0,42	70,60	71,02	70,47	72,10	713K	1.405
29/07/2025	0,07%	0,05	71,02	71,28	71,02	72,65	301K	1.370
28/07/2025	0,14%	0,10	70,97	70,87	70,33	71,64	693K	555
25/07/2025	-1,23%	-0,88	70,87	71,74	70,87	71,94	196K	423
24/07/2025	0,28%	0,20	71,75	72,01	71,24	72,01	812K	2.775
23/07/2025	0,76%	0,54	71,55	71,52	71,24	73,87	2M	2.936
22/07/2025	-0,41%	-0,29	71,01	71,26	70,82	71,69	861K	1.179
21/07/2025	-0,36%	-0,26	71,30	71,44	70,63	71,50	383K	386
18/07/2025	-0,15%	-0,11	71,56	71,67	70,58	71,78	194K	766
17/07/2025	1,14%	0,81	71,67	70,62	70,23	71,67	326K	1.544
16/07/2025	0,83%	0,58	70,86	70,64	70,45	70,87	301K	315
15/07/2025	-0,89%	-0,63	70,28	70,90	70,27	70,90	249K	337
14/07/2025	-0,23%	-0,16	70,91	70,23	70,23	71,40	441K	592
11/07/2025	0,44%	0,31	71,07	70,76	70,23	71,25	242K	364
10/07/2025	-0,83%	-0,59	70,76	70,60	70,30	70,86	353K	277
09/07/2025	-0,04%	-0,03	71,35	71,33	70,55	71,38	282K	264
08/07/2025	0,34%	0,24	71,38	71,14	70,30	71,38	302K	883
07/07/2025	0,75%	0,53	71,14	70,61	70,47	71,28	283K	409
04/07/2025	0,10%	0,07	70,61	70,31	69,65	71,09	491K	800
03/07/2025	-0,14%	-0,10	70,54	70,77	70,21	71,26	278K	997
02/07/2025	-0,70%	-0,50	70,64	70,51	70,15	71,10	438K	871
01/07/2025	0,20%	0,14	71,14	70,90	70,20	71,16	460K	1.382
27/06/2025	-1,39%	-1,00	71,00	72,18	70,04	72,19	980K	1.547
26/06/2025	0,85%	0,61	72,00	71,30	71,00	72,18	346K	962
25/06/2025	0,69%	0,49	71,39	70,92	70,81	71,48	265K	588
24/06/2025	0,44%	0,31	70,90	70,74	70,11	71,13	396K	788
23/06/2025	0,64%	0,45	70,59	70,34	70,14	70,98	201K	799
20/06/2025	-0,64%	-0,45	70,14	70,75	69,85	71,08	470K	1.090
18/06/2025	0,16%	0,11	70,59	70,48	69,57	71,10	477K	1.195
17/06/2025	-0,35%	-0,25	70,48	70,74	69,16	70,74	541K	1.330
16/06/2025	-0,56%	-0,40	70,73	71,17	69,75	71,29	890K	3.159
13/06/2025	-0,01%	-0,01	71,13	72,19	70,14	72,19	513K	1.467
12/06/2025	-0,48%	-0,34	71,14	71,48	70,50	71,48	147K	125
11/06/2025	-0,80%	-0,58	71,48	72,09	70,50	72,10	599K	311
10/06/2025	-0,78%	-0,57	72,06	72,51	72,00	72,99	554K	1.615
09/06/2025	-0,23%	-0,17	72,63	73,00	72,00	73,46	365K	176
06/06/2025	-1,07%	-0,79	72,80	73,59	72,16	73,78	498K	293
05/06/2025	-0,43%	-0,32	73,59	73,78	73,00	73,78	448K	615
04/06/2025	-0,26%	-0,19	73,91	74,10	73,46	74,10	68K	264
03/06/2025	1,38%	1,01	74,10	72,84	72,50	74,61	571K	454
02/06/2025	0,00%	0,00	73,09	73,09	72,21	73,19	510K	516
30/05/2025	0,37%	0,27	73,09	72,96	72,12	73,10	439K	473
29/05/2025	1,41%	1,01	72,82	73,03	71,81	73,03	520K	514
28/05/2025	-1,36%	-0,99	71,81	72,80	71,72	73,14	879K	933
27/05/2025	-0,55%	-0,40	72,80	73,20	72,46	73,39	468K	727
26/05/2025	0,94%	0,68	73,20	73,21	72,65	73,50	529K	602
23/05/2025	-1,02%	-0,75	72,52	73,28	72,02	73,28	211K	459
22/05/2025	-0,42%	-0,31	73,27	73,57	72,72	73,57	205K	392
21/05/2025	-0,98%	-0,73	73,58	74,31	72,40	74,96	282K	602
20/05/2025	0,96%	0,71	74,31	74,61	73,21	75,94	612K	932
19/05/2025	-0,74%	-0,55	73,60	74,30	73,60	75,15	338K	247
16/05/2025	-0,07%	-0,05	74,15	74,21	74,13	74,61	191K	24
15/05/2025	-1,07%	-0,80	74,20	74,61	73,99	74,86	198K	67
14/05/2025	1,89%	1,39	75,00	74,35	74,01	75,00	241K	209
13/05/2025	-2,62%	-1,98	73,61	75,59	73,55	75,59	382K	209
12/05/2025	0,67%	0,50	75,59	75,09	73,72	75,60	112K	80
09/05/2025	0,94%	0,70	75,09	74,40	73,28	75,11	261K	495
08/05/2025	-0,81%	-0,61	74,39	75,00	74,32	75,47	124K	657
07/05/2025	-1,57%	-1,20	75,00	76,90	75,00	76,90	236K	348
06/05/2025	1,60%	1,20	76,20	74,71	74,61	76,98	174K	373
05/05/2025	-0,62%	-0,47	75,00	75,47	74,34	76,60	534K	342
02/05/2025	0,99%	0,74	75,47	74,73	74,00	75,87	296K	304
30/04/2025	1,01%	0,75	74,73	75,17	73,90	75,17	192K	308
29/04/2025	-1,62%	-1,22	73,98	73,90	73,90	75,28	310K	381
28/04/2025	2,49%	1,83	75,20	73,36	72,70	75,35	340K	254
25/04/2025	1,55%	1,12	73,37	72,48	72,42	73,37	307K	391
24/04/2025	0,24%	0,17	72,25	72,08	71,80	72,61	218K	392
23/04/2025	-0,01%	-0,01	72,08	71,39	71,02	72,48	1M	3.086
22/04/2025	1,71%	1,21	72,09	71,88	70,63	72,15	611K	2.200
17/04/2025	-0,87%	-0,62	70,88	71,50	70,40	71,89	288K	2.182
16/04/2025	1,78%	1,25	71,50	71,85	70,47	72,00	412K	433
15/04/2025	0,26%	0,18	70,25	70,12	70,12	72,18	948K	895
14/04/2025	-1,31%	-0,93	70,07	70,16	69,52	72,19	925K	1.089
11/04/2025	0,74%	0,52	71,00	71,28	70,32	71,29	280K	196
10/04/2025	-0,56%	-0,40	70,48	70,50	70,10	71,04	222K	666
09/04/2025	-0,69%	-0,49	70,88	70,99	69,51	70,99	342K	1.172
08/04/2025	0,37%	0,26	71,37	72,48	70,01	72,48	817K	1.096
07/04/2025	-1,24%	-0,89	71,11	70,16	70,12	71,98	220K	380
04/04/2025	0,13%	0,09	72,00	71,91	70,24	72,00	370K	739
03/04/2025	0,57%	0,41	71,91	71,50	70,85	72,10	482K	1.854
02/04/2025	-1,11%	-0,80	71,50	73,30	70,01	74,00	577K	1.760
01/04/2025	-1,40%	-1,03	72,30	72,00	72,00	74,05	354K	383
31/03/2025	-0,08%	-0,06	73,33	73,35	71,63	73,36	342K	305
28/03/2025	1,41%	1,02	73,39	72,39	71,17	73,40	347K	216
27/03/2025	1,93%	1,37	72,37	71,00	70,70	72,37	427K	454
26/03/2025	-1,36%	-0,98	71,00	71,99	70,71	72,46	711K	1.768
25/03/2025	1,00%	0,71	71,98	71,80	70,83	71,99	199K	552
24/03/2025	0,78%	0,55	71,27	70,99	70,37	71,27	399K	153
21/03/2025	-0,39%	-0,28	70,72	71,27	70,30	71,27	215K	79
20/03/2025	0,34%	0,24	71,00	71,27	70,59	71,27	222K	77
19/03/2025	0,37%	0,26	70,76	71,68	70,00	71,68	320K	247
18/03/2025	-0,30%	-0,21	70,50	69,98	69,51	70,75	317K	334
17/03/2025	0,24%	0,17	70,71	70,31	70,00	70,71	307K	353
14/03/2025	-0,23%	-0,16	70,54	70,10	69,00	70,58	2M	1.495
13/03/2025	0,55%	0,39	70,70	70,00	70,00	70,97	536K	2.756
12/03/2025	-0,83%	-0,59	70,31	71,65	68,55	71,65	614K	275
11/03/2025	-0,84%	-0,60	70,90	71,99	70,11	71,99	359K	349
10/03/2025	-1,19%	-0,86	71,50	71,50	70,87	72,44	499K	670
07/03/2025	2,77%	1,95	72,36	70,55	70,15	72,87	845K	4.646
06/03/2025	-0,27%	-0,19	70,41	71,25	70,05	71,25	442K	475
05/03/2025	-1,36%	-0,97	70,60	71,57	70,60	71,62	157K	300
28/02/2025	0,66%	0,47	71,57	71,48	70,00	71,57	399K	525
27/02/2025	0,14%	0,10	71,10	70,99	70,06	71,38	207K	587
26/02/2025	2,03%	1,41	71,00	71,03	70,00	71,57	443K	316
25/02/2025	-2,26%	-1,61	69,59	72,20	69,59	72,20	485K	718
24/02/2025	-1,36%	-0,98	71,20	72,15	70,62	72,20	216K	203
21/02/2025	4,61%	3,18	72,18	69,01	68,49	72,35	607K	1.756
20/02/2025	0,15%	0,10	69,00	69,98	68,11	69,98	704K	2.786
19/02/2025	-0,14%	-0,10	68,90	69,24	68,00	69,24	868K	450
18/02/2025	0,36%	0,25	69,00	70,54	68,90	70,54	622K	293
17/02/2025	0,61%	0,42	68,75	68,34	68,05	70,59	851K	2.818
14/02/2025	0,09%	0,06	68,33	68,00	68,00	70,25	951K	4.433
13/02/2025	-	-	68,27	68,12	67,50	68,82	886K	1.292

Date,Open,High,Low,Close,Volume
28-Aug-25,68.03,68.04,67.50,67.50,492013
27-Aug-25,68.00,68.69,67.70,68.05,617937
26-Aug-25,67.94,67.99,67.70,67.92,849146
25-Aug-25,68.05,68.12,67.69,67.93,1038455
22-Aug-25,68.36,68.59,67.90,68.12,1359162
21-Aug-25,68.47,69.83,67.56,68.36,1335768
20-Aug-25,67.75,68.78,67.55,68.47,963881
19-Aug-25,68.98,69.00,67.54,68.27,851849
18-Aug-25,69.30,69.82,68.09,69.51,625213
15-Aug-25,68.97,69.94,68.44,69.49,397279
14-Aug-25,68.90,69.15,67.60,69.15,820904
13-Aug-25,69.72,69.78,68.36,69.30,619370
12-Aug-25,69.51,69.78,69.04,69.32,715353
11-Aug-25,69.20,70.35,69.00,69.24,952829
08-Aug-25,69.80,71.35,69.11,69.88,441674
07-Aug-25,69.79,70.36,69.00,69.14,770748
06-Aug-25,69.25,70.48,69.20,69.20,711310
05-Aug-25,69.76,69.98,68.55,69.00,323176
04-Aug-25,70.38,71.08,69.51,69.79,290050
01-Aug-25,70.42,70.46,69.61,70.38,378177
31-Jul-25,71.00,71.00,70.00,70.41,323343
30-Jul-25,71.02,72.10,70.47,70.60,713162
29-Jul-25,71.28,72.65,71.02,71.02,300515
28-Jul-25,70.87,71.64,70.33,70.97,693216
25-Jul-25,71.74,71.94,70.87,70.87,196205
24-Jul-25,72.01,72.01,71.24,71.75,811699
23-Jul-25,71.52,73.87,71.24,71.55,1684914
22-Jul-25,71.26,71.69,70.82,71.01,860967
21-Jul-25,71.44,71.50,70.63,71.30,383412
18-Jul-25,71.67,71.78,70.58,71.56,193878
17-Jul-25,70.62,71.67,70.23,71.67,325694
16-Jul-25,70.64,70.87,70.45,70.86,301217
15-Jul-25,70.90,70.90,70.27,70.28,248534
14-Jul-25,70.23,71.40,70.23,70.91,441047
11-Jul-25,70.76,71.25,70.23,71.07,241509
10-Jul-25,70.60,70.86,70.30,70.76,353463
09-Jul-25,71.33,71.38,70.55,71.35,282181
08-Jul-25,71.14,71.38,70.30,71.38,302195
07-Jul-25,70.61,71.28,70.47,71.14,283078
04-Jul-25,70.31,71.09,69.65,70.61,490924
03-Jul-25,70.77,71.26,70.21,70.54,278171
02-Jul-25,70.51,71.10,70.15,70.64,437502
01-Jul-25,70.90,71.16,70.20,71.14,460263
27-Jun-25,72.18,72.19,70.04,71.00,979591
26-Jun-25,71.30,72.18,71.00,72.00,346439
25-Jun-25,70.92,71.48,70.81,71.39,265454
24-Jun-25,70.74,71.13,70.11,70.90,395918
23-Jun-25,70.34,70.98,70.14,70.59,200931
20-Jun-25,70.75,71.08,69.85,70.14,469741
18-Jun-25,70.48,71.10,69.57,70.59,477068
17-Jun-25,70.74,70.74,69.16,70.48,540525
16-Jun-25,71.17,71.29,69.75,70.73,889724
13-Jun-25,72.19,72.19,70.14,71.13,512662
12-Jun-25,71.48,71.48,70.50,71.14,147018
11-Jun-25,72.09,72.10,70.50,71.48,599341
10-Jun-25,72.51,72.99,72.00,72.06,553657
09-Jun-25,73.00,73.46,72.00,72.63,365485
06-Jun-25,73.59,73.78,72.16,72.80,498488
05-Jun-25,73.78,73.78,73.00,73.59,448132
04-Jun-25,74.10,74.10,73.46,73.91,68107
03-Jun-25,72.84,74.61,72.50,74.10,570776
02-Jun-25,73.09,73.19,72.21,73.09,510171
30-May-25,72.96,73.10,72.12,73.09,438764
29-May-25,73.03,73.03,71.81,72.82,519636
28-May-25,72.80,73.14,71.72,71.81,878702
27-May-25,73.20,73.39,72.46,72.80,468059
26-May-25,73.21,73.50,72.65,73.20,529174
23-May-25,73.28,73.28,72.02,72.52,210888
22-May-25,73.57,73.57,72.72,73.27,204811
21-May-25,74.31,74.96,72.40,73.58,282114
20-May-25,74.61,75.94,73.21,74.31,611608
19-May-25,74.30,75.15,73.60,73.60,337596
16-May-25,74.21,74.61,74.13,74.15,191379
15-May-25,74.61,74.86,73.99,74.20,198475
14-May-25,74.35,75.00,74.01,75.00,240599
13-May-25,75.59,75.59,73.55,73.61,382407
12-May-25,75.09,75.60,73.72,75.59,112111
09-May-25,74.40,75.11,73.28,75.09,260609
08-May-25,75.00,75.47,74.32,74.39,123916
07-May-25,76.90,76.90,75.00,75.00,236331
06-May-25,74.71,76.98,74.61,76.20,174434
05-May-25,75.47,76.60,74.34,75.00,534434
02-May-25,74.73,75.87,74.00,75.47,295521
30-Apr-25,75.17,75.17,73.90,74.73,191891
29-Apr-25,73.90,75.28,73.90,73.98,309982
28-Apr-25,73.36,75.35,72.70,75.20,340250
25-Apr-25,72.48,73.37,72.42,73.37,306545
24-Apr-25,72.08,72.61,71.80,72.25,217781
23-Apr-25,71.39,72.48,71.02,72.08,1442365
22-Apr-25,71.88,72.15,70.63,72.09,611286
17-Apr-25,71.50,71.89,70.40,70.88,288304
16-Apr-25,71.85,72.00,70.47,71.50,411592
15-Apr-25,70.12,72.18,70.12,70.25,948223
14-Apr-25,70.16,72.19,69.52,70.07,924679
11-Apr-25,71.28,71.29,70.32,71.00,280292
10-Apr-25,70.50,71.04,70.10,70.48,222121
09-Apr-25,70.99,70.99,69.51,70.88,342040
08-Apr-25,72.48,72.48,70.01,71.37,816933
07-Apr-25,70.16,71.98,70.12,71.11,220293
04-Apr-25,71.91,72.00,70.24,72.00,369901
03-Apr-25,71.50,72.10,70.85,71.91,481675
02-Apr-25,73.30,74.00,70.01,71.50,576548
01-Apr-25,72.00,74.05,72.00,72.30,354170
31-Mar-25,73.35,73.36,71.63,73.33,341845
28-Mar-25,72.39,73.40,71.17,73.39,346811
27-Mar-25,71.00,72.37,70.70,72.37,427362
26-Mar-25,71.99,72.46,70.71,71.00,711015
25-Mar-25,71.80,71.99,70.83,71.98,199030
24-Mar-25,70.99,71.27,70.37,71.27,398787
21-Mar-25,71.27,71.27,70.30,70.72,215154
20-Mar-25,71.27,71.27,70.59,71.00,221909
19-Mar-25,71.68,71.68,70.00,70.76,319909
18-Mar-25,69.98,70.75,69.51,70.50,317411
17-Mar-25,70.31,70.71,70.00,70.71,307389
14-Mar-25,70.10,70.58,69.00,70.54,1643500
13-Mar-25,70.00,70.97,70.00,70.70,536397
12-Mar-25,71.65,71.65,68.55,70.31,613665
11-Mar-25,71.99,71.99,70.11,70.90,359424
10-Mar-25,71.50,72.44,70.87,71.50,499143
07-Mar-25,70.55,72.87,70.15,72.36,844953
06-Mar-25,71.25,71.25,70.05,70.41,442117
05-Mar-25,71.57,71.62,70.60,70.60,156927
28-Feb-25,71.48,71.57,70.00,71.57,399037
27-Feb-25,70.99,71.38,70.06,71.10,207410
26-Feb-25,71.03,71.57,70.00,71.00,442883
25-Feb-25,72.20,72.20,69.59,69.59,485044
24-Feb-25,72.15,72.20,70.62,71.20,216053
21-Feb-25,69.01,72.35,68.49,72.18,606585
20-Feb-25,69.98,69.98,68.11,69.00,703557
19-Feb-25,69.24,69.24,68.00,68.90,868029
18-Feb-25,70.54,70.54,68.90,69.00,622087
17-Feb-25,68.34,70.59,68.05,68.75,851326
14-Feb-25,68.00,70.25,68.00,68.33,950912
13-Feb-25,68.12,68.82,67.50,68.27,885814

*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: TOPP11