Cotação atual, histórico e gráfico do papel: USDB11

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 USDB11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/10/2025	0,16%	0,16	102,67	102,51	102,24	103,21	1M	861
30/09/2025	0,18%	0,18	102,51	102,55	101,50	102,76	2M	2.062
29/09/2025	-0,05%	-0,05	102,33	102,40	102,03	102,73	2M	754
26/09/2025	-0,68%	-0,70	102,38	103,08	102,25	103,68	5M	1.186
25/09/2025	0,78%	0,80	103,08	102,58	102,10	103,76	4M	378
24/09/2025	0,65%	0,66	102,28	101,70	101,62	102,48	830K	379
23/09/2025	-0,86%	-0,88	101,62	102,50	101,51	102,55	1M	1.275

22/09/2025	0,07%	0,07	102,50	102,43	102,03	103,29	3M	1.894
19/09/2025	0,02%	0,02	102,43	102,94	102,29	102,97	738K	256
18/09/2025	0,02%	0,02	102,41	102,35	101,90	102,60	2M	296
17/09/2025	0,00%	0,00	102,39	102,99	102,10	102,99	734K	264
16/09/2025	-0,34%	-0,35	102,39	102,74	102,39	103,40	1M	682
15/09/2025	-0,47%	-0,49	102,74	102,95	102,34	103,59	632K	411
12/09/2025	-0,80%	-0,83	103,23	103,94	103,11	104,79	1M	347
11/09/2025	-0,07%	-0,07	104,06	104,38	103,88	104,89	1M	209
10/09/2025	-0,37%	-0,39	104,13	104,71	104,01	105,56	742K	281
09/09/2025	0,05%	0,05	104,52	104,47	104,22	104,99	546K	1.122
08/09/2025	0,53%	0,55	104,47	103,92	102,55	104,96	1M	353
05/09/2025	-0,31%	-0,32	103,92	103,90	103,52	104,19	802K	453
04/09/2025	0,39%	0,40	104,24	104,38	103,92	104,80	466K	265
03/09/2025	-0,13%	-0,13	103,84	103,69	103,29	104,76	3M	408
02/09/2025	0,10%	0,10	103,97	104,07	101,80	104,86	988K	998
01/09/2025	0,63%	0,65	103,87	103,24	103,24	109,25	1M	686
29/08/2025	0,01%	0,01	103,22	103,29	103,10	104,39	586K	318
28/08/2025	0,07%	0,07	103,21	103,00	102,70	103,54	780K	186
27/08/2025	-0,34%	-0,35	103,14	103,65	103,03	104,19	701K	196
26/08/2025	0,61%	0,63	103,49	103,13	102,70	103,77	1M	1.047
25/08/2025	-0,36%	-0,37	102,86	103,24	102,67	103,58	626K	428
22/08/2025	-0,45%	-0,47	103,23	103,71	102,98	104,24	2M	342
21/08/2025	-0,14%	-0,15	103,70	104,45	103,61	104,53	1M	264
20/08/2025	-0,50%	-0,52	103,85	104,78	102,10	104,78	5M	1.961
19/08/2025	1,34%	1,38	104,37	102,99	102,99	104,38	580K	829
18/08/2025	0,67%	0,69	102,99	102,39	102,18	103,48	531K	2.179
15/08/2025	-0,58%	-0,60	102,30	103,17	102,25	103,17	1M	263
14/08/2025	-0,08%	-0,08	102,90	102,97	102,56	103,07	923K	182
13/08/2025	0,83%	0,85	102,98	102,09	102,09	103,67	812K	414
12/08/2025	-1,03%	-1,06	102,13	103,33	102,11	103,34	411K	1.501
11/08/2025	0,20%	0,21	103,19	103,70	102,83	103,70	429K	206
08/08/2025	0,02%	0,02	102,98	103,25	102,68	103,25	640K	294
07/08/2025	-0,80%	-0,83	102,96	103,83	102,95	104,39	2M	1.960
06/08/2025	-0,82%	-0,86	103,79	104,00	103,70	104,65	288K	268
05/08/2025	0,04%	0,04	104,65	105,39	104,30	105,69	2M	1.967
04/08/2025	-1,02%	-1,08	104,61	105,43	104,21	105,68	694K	390
01/08/2025	0,14%	0,15	105,69	105,54	104,71	106,79	538K	244
31/07/2025	0,28%	0,29	105,54	105,90	105,17	106,18	250K	1.053
30/07/2025	0,02%	0,02	105,25	105,23	104,68	106,23	532K	273
29/07/2025	0,14%	0,15	105,23	105,00	104,90	105,68	750K	1.765
28/07/2025	0,37%	0,39	105,08	105,34	104,73	105,35	394K	191
25/07/2025	0,88%	0,91	104,69	103,78	103,61	104,90	1M	1.499
24/07/2025	-0,14%	-0,15	103,78	104,19	103,54	104,19	395K	151
23/07/2025	-0,92%	-0,97	103,93	104,91	103,78	105,49	834K	247
22/07/2025	0,13%	0,14	104,90	104,77	104,77	105,46	481K	622
21/07/2025	-0,05%	-0,05	104,76	104,81	104,62	105,28	2M	443
18/07/2025	0,78%	0,81	104,81	103,90	103,71	104,87	507K	182
17/07/2025	-0,12%	-0,12	104,00	104,12	103,71	104,90	391K	213
16/07/2025	0,26%	0,27	104,12	104,59	103,85	104,71	421K	185
15/07/2025	-0,89%	-0,93	103,85	104,78	103,38	105,14	1M	626
14/07/2025	0,75%	0,78	104,78	104,00	103,95	105,66	1M	1.232
11/07/2025	-0,58%	-0,61	104,00	104,95	103,34	105,78	677K	1.235
10/07/2025	1,03%	1,07	104,61	104,70	103,98	105,60	2M	288
09/07/2025	1,41%	1,44	103,54	102,84	102,23	103,54	429K	187
08/07/2025	-0,65%	-0,67	102,10	102,76	101,09	102,89	1M	2.226
07/07/2025	0,17%	0,17	102,77	102,69	101,70	103,01	10M	1.202
04/07/2025	0,75%	0,76	102,60	102,63	101,79	104,79	255K	303
03/07/2025	-0,52%	-0,53	101,84	103,00	101,70	103,88	657K	311
02/07/2025	-0,87%	-0,90	102,37	103,27	102,11	103,49	587K	237
01/07/2025	-0,20%	-0,21	103,27	103,10	102,21	103,56	736K	1.548
27/06/2025	-0,38%	-0,39	103,48	104,29	103,27	104,29	929K	215
26/06/2025	-0,84%	-0,88	103,87	104,50	103,71	104,87	400K	152
25/06/2025	0,79%	0,82	104,75	103,94	103,94	104,79	1M	144
24/06/2025	0,38%	0,39	103,93	103,50	102,83	104,20	350K	224
23/06/2025	0,04%	0,04	103,54	103,50	103,00	104,35	391K	231
20/06/2025	0,42%	0,43	103,50	103,12	102,52	103,70	557K	180
18/06/2025	0,24%	0,25	103,07	103,84	102,59	103,84	367K	219
17/06/2025	0,49%	0,50	102,82	102,02	101,70	104,14	1M	2.040
16/06/2025	-1,19%	-1,23	102,32	103,44	101,48	103,75	674K	333
13/06/2025	-0,52%	-0,54	103,55	104,74	103,35	105,18	767K	178
12/06/2025	0,57%	0,59	104,09	104,00	103,50	104,89	494K	176
11/06/2025	-0,33%	-0,34	103,50	103,82	103,06	104,12	420K	286
10/06/2025	0,43%	0,44	103,84	103,40	103,11	103,99	647K	665
09/06/2025	0,02%	0,02	103,40	103,77	103,39	104,32	1M	272
06/06/2025	-0,80%	-0,83	103,38	104,48	103,35	104,87	1M	277
05/06/2025	-1,27%	-1,34	104,21	105,55	104,21	105,67	449K	239
04/06/2025	0,78%	0,82	105,55	105,00	104,77	105,76	9M	315
03/06/2025	-0,92%	-0,97	104,73	105,71	104,54	106,56	972K	1.980
02/06/2025	-1,01%	-1,08	105,70	106,78	105,11	106,80	456K	435
30/05/2025	1,16%	1,22	106,78	106,46	106,00	106,96	892K	320
29/05/2025	-0,15%	-0,16	105,56	106,14	104,99	106,25	530K	159
28/05/2025	0,66%	0,69	105,72	105,00	104,22	106,07	470K	238
27/05/2025	-0,06%	-0,06	105,03	105,14	104,10	105,50	422K	208
26/05/2025	0,51%	0,53	105,09	105,26	104,00	107,01	407K	273
23/05/2025	-0,04%	-0,04	104,56	105,29	104,56	105,78	3M	218
22/05/2025	0,38%	0,40	104,60	104,80	103,51	105,28	4M	2.807
21/05/2025	-1,19%	-1,26	104,20	105,10	104,19	105,29	728K	216
20/05/2025	0,38%	0,40	105,46	104,91	104,58	105,50	331K	608
19/05/2025	-0,28%	-0,30	105,06	104,31	104,31	105,50	813K	222
16/05/2025	-0,18%	-0,19	105,36	105,55	104,91	106,50	415K	284
15/05/2025	1,38%	1,44	105,55	104,50	103,77	105,86	351K	609
14/05/2025	0,11%	0,11	104,11	104,00	103,80	104,43	601K	242
13/05/2025	-1,62%	-1,71	104,00	105,50	103,80	105,50	1M	2.008
12/05/2025	0,36%	0,38	105,71	106,16	105,29	106,17	2M	617
09/05/2025	-0,29%	-0,31	105,33	105,80	105,19	106,13	372K	319
08/05/2025	-1,70%	-1,83	105,64	107,37	105,16	107,37	2M	226
07/05/2025	0,69%	0,74	107,47	107,45	106,73	107,75	356K	209
06/05/2025	0,72%	0,76	106,73	105,97	105,58	107,90	2M	592
05/05/2025	0,69%	0,73	105,97	105,25	105,01	106,13	376K	342
02/05/2025	-1,44%	-1,54	105,24	106,40	104,92	106,59	1M	608
30/04/2025	0,69%	0,73	106,78	106,40	106,05	107,08	444K	267
29/04/2025	0,24%	0,25	106,05	106,79	105,81	106,79	892K	1.935
28/04/2025	-0,72%	-0,77	105,80	106,57	105,75	107,01	672K	273
25/04/2025	0,41%	0,44	106,57	106,60	106,00	107,29	578K	318
24/04/2025	-0,23%	-0,24	106,13	106,38	105,24	106,77	791K	1.876
23/04/2025	0,35%	0,37	106,37	106,26	105,48	107,45	749K	1.581
22/04/2025	-1,84%	-1,99	106,00	108,30	105,12	108,30	998K	1.279
17/04/2025	-1,24%	-1,36	107,99	109,99	107,39	109,99	949K	570
16/04/2025	0,09%	0,10	109,35	109,25	108,67	110,10	828K	1.287
15/04/2025	0,63%	0,68	109,25	108,57	108,06	109,89	898K	1.917
14/04/2025	0,26%	0,28	108,57	109,01	107,68	109,01	566K	367
11/04/2025	-0,49%	-0,53	108,29	108,50	107,70	109,44	205K	166
10/04/2025	0,09%	0,10	108,82	109,00	108,72	110,38	462K	501
09/04/2025	-2,17%	-2,41	108,72	110,61	107,99	112,17	2M	468
08/04/2025	0,59%	0,65	111,13	110,48	108,53	112,52	1M	1.367
07/04/2025	0,39%	0,43	110,48	111,39	110,07	111,88	1M	374
04/04/2025	3,17%	3,38	110,05	107,85	107,84	110,73	1M	281
03/04/2025	-0,17%	-0,18	106,67	106,84	104,00	106,85	17M	929
02/04/2025	-0,33%	-0,35	106,85	107,35	106,70	107,96	3M	509
01/04/2025	-0,18%	-0,19	107,20	107,21	107,20	109,08	898K	893
31/03/2025	-0,52%	-0,56	107,39	108,00	107,20	109,34	3M	379
28/03/2025	0,98%	1,05	107,95	107,43	106,78	108,32	531K	1.084
27/03/2025	-0,21%	-0,22	106,90	107,50	106,60	107,54	308K	296
26/03/2025	0,39%	0,42	107,12	106,70	106,51	107,37	269K	269
25/03/2025	-0,57%	-0,61	106,70	107,50	106,46	107,50	406K	1.065
24/03/2025	0,29%	0,31	107,31	107,79	107,06	107,79	231K	207
21/03/2025	-	-	107,00	107,01	106,84	107,70	631K	388

Date,Open,High,Low,Close,Volume
01-Oct-25,102.51,103.21,102.24,102.67,1377307
30-Sep-25,102.55,102.76,101.50,102.51,1733660
29-Sep-25,102.40,102.73,102.03,102.33,1938940
26-Sep-25,103.08,103.68,102.25,102.38,4688962
25-Sep-25,102.58,103.76,102.10,103.08,3786055
24-Sep-25,101.70,102.48,101.62,102.28,830031
23-Sep-25,102.50,102.55,101.51,101.62,1221788
22-Sep-25,102.43,103.29,102.03,102.50,2969279
19-Sep-25,102.94,102.97,102.29,102.43,737527
18-Sep-25,102.35,102.60,101.90,102.41,1779030
17-Sep-25,102.99,102.99,102.10,102.39,733785
16-Sep-25,102.74,103.40,102.39,102.39,1081713
15-Sep-25,102.95,103.59,102.34,102.74,631996
12-Sep-25,103.94,104.79,103.11,103.23,1073945
11-Sep-25,104.38,104.89,103.88,104.06,1406895
10-Sep-25,104.71,105.56,104.01,104.13,741542
09-Sep-25,104.47,104.99,104.22,104.52,546000
08-Sep-25,103.92,104.96,102.55,104.47,1054350
05-Sep-25,103.90,104.19,103.52,103.92,802472
04-Sep-25,104.38,104.80,103.92,104.24,465504
03-Sep-25,103.69,104.76,103.29,103.84,2938152
02-Sep-25,104.07,104.86,101.80,103.97,987941
01-Sep-25,103.24,109.25,103.24,103.87,1427827
29-Aug-25,103.29,104.39,103.10,103.22,586248
28-Aug-25,103.00,103.54,102.70,103.21,779519
27-Aug-25,103.65,104.19,103.03,103.14,700922
26-Aug-25,103.13,103.77,102.70,103.49,1190885
25-Aug-25,103.24,103.58,102.67,102.86,626327
22-Aug-25,103.71,104.24,102.98,103.23,2091216
21-Aug-25,104.45,104.53,103.61,103.70,1215375
20-Aug-25,104.78,104.78,102.10,103.85,4578145
19-Aug-25,102.99,104.38,102.99,104.37,579947
18-Aug-25,102.39,103.48,102.18,102.99,531007
15-Aug-25,103.17,103.17,102.25,102.30,1319921
14-Aug-25,102.97,103.07,102.56,102.90,922622
13-Aug-25,102.09,103.67,102.09,102.98,812200
12-Aug-25,103.33,103.34,102.11,102.13,411273
11-Aug-25,103.70,103.70,102.83,103.19,429312
08-Aug-25,103.25,103.25,102.68,102.98,640033
07-Aug-25,103.83,104.39,102.95,102.96,1863866
06-Aug-25,104.00,104.65,103.70,103.79,288148
05-Aug-25,105.39,105.69,104.30,104.65,1974521
04-Aug-25,105.43,105.68,104.21,104.61,694311
01-Aug-25,105.54,106.79,104.71,105.69,538386
31-Jul-25,105.90,106.18,105.17,105.54,249983
30-Jul-25,105.23,106.23,104.68,105.25,531754
29-Jul-25,105.00,105.68,104.90,105.23,750391
28-Jul-25,105.34,105.35,104.73,105.08,393697
25-Jul-25,103.78,104.90,103.61,104.69,1453996
24-Jul-25,104.19,104.19,103.54,103.78,395238
23-Jul-25,104.91,105.49,103.78,103.93,833618
22-Jul-25,104.77,105.46,104.77,104.90,481094
21-Jul-25,104.81,105.28,104.62,104.76,1863797
18-Jul-25,103.90,104.87,103.71,104.81,506519
17-Jul-25,104.12,104.90,103.71,104.00,391012
16-Jul-25,104.59,104.71,103.85,104.12,420738
15-Jul-25,104.78,105.14,103.38,103.85,1056763
14-Jul-25,104.00,105.66,103.95,104.78,1078403
11-Jul-25,104.95,105.78,103.34,104.00,676576
10-Jul-25,104.70,105.60,103.98,104.61,2175022
09-Jul-25,102.84,103.54,102.23,103.54,429318
08-Jul-25,102.76,102.89,101.09,102.10,1110327
07-Jul-25,102.69,103.01,101.70,102.77,9671639
04-Jul-25,102.63,104.79,101.79,102.60,254885
03-Jul-25,103.00,103.88,101.70,101.84,656746
02-Jul-25,103.27,103.49,102.11,102.37,586552
01-Jul-25,103.10,103.56,102.21,103.27,735806
27-Jun-25,104.29,104.29,103.27,103.48,928730
26-Jun-25,104.50,104.87,103.71,103.87,399635
25-Jun-25,103.94,104.79,103.94,104.75,1353696
24-Jun-25,103.50,104.20,102.83,103.93,349591
23-Jun-25,103.50,104.35,103.00,103.54,390988
20-Jun-25,103.12,103.70,102.52,103.50,557283
18-Jun-25,103.84,103.84,102.59,103.07,366734
17-Jun-25,102.02,104.14,101.70,102.82,1153873
16-Jun-25,103.44,103.75,101.48,102.32,673703
13-Jun-25,104.74,105.18,103.35,103.55,766999
12-Jun-25,104.00,104.89,103.50,104.09,494040
11-Jun-25,103.82,104.12,103.06,103.50,419611
10-Jun-25,103.40,103.99,103.11,103.84,646881
09-Jun-25,103.77,104.32,103.39,103.40,1014626
06-Jun-25,104.48,104.87,103.35,103.38,1141222
05-Jun-25,105.55,105.67,104.21,104.21,449176
04-Jun-25,105.00,105.76,104.77,105.55,9272133
03-Jun-25,105.71,106.56,104.54,104.73,971999
02-Jun-25,106.78,106.80,105.11,105.70,455930
30-May-25,106.46,106.96,106.00,106.78,891590
29-May-25,106.14,106.25,104.99,105.56,530292
28-May-25,105.00,106.07,104.22,105.72,470138
27-May-25,105.14,105.50,104.10,105.03,421850
26-May-25,105.26,107.01,104.00,105.09,406825
23-May-25,105.29,105.78,104.56,104.56,2572403
22-May-25,104.80,105.28,103.51,104.60,4189725
21-May-25,105.10,105.29,104.19,104.20,727573
20-May-25,104.91,105.50,104.58,105.46,330738
19-May-25,104.31,105.50,104.31,105.06,812586
16-May-25,105.55,106.50,104.91,105.36,415239
15-May-25,104.50,105.86,103.77,105.55,351221
14-May-25,104.00,104.43,103.80,104.11,600644
13-May-25,105.50,105.50,103.80,104.00,1018888
12-May-25,106.16,106.17,105.29,105.71,1873520
09-May-25,105.80,106.13,105.19,105.33,371642
08-May-25,107.37,107.37,105.16,105.64,1536687
07-May-25,107.45,107.75,106.73,107.47,356492
06-May-25,105.97,107.90,105.58,106.73,1735031
05-May-25,105.25,106.13,105.01,105.97,376034
02-May-25,106.40,106.59,104.92,105.24,1127662
30-Apr-25,106.40,107.08,106.05,106.78,444118
29-Apr-25,106.79,106.79,105.81,106.05,892492
28-Apr-25,106.57,107.01,105.75,105.80,671828
25-Apr-25,106.60,107.29,106.00,106.57,577940
24-Apr-25,106.38,106.77,105.24,106.13,791198
23-Apr-25,106.26,107.45,105.48,106.37,748856
22-Apr-25,108.30,108.30,105.12,106.00,997785
17-Apr-25,109.99,109.99,107.39,107.99,948871
16-Apr-25,109.25,110.10,108.67,109.35,828400
15-Apr-25,108.57,109.89,108.06,109.25,897554
14-Apr-25,109.01,109.01,107.68,108.57,566134
11-Apr-25,108.50,109.44,107.70,108.29,204599
10-Apr-25,109.00,110.38,108.72,108.82,461934
09-Apr-25,110.61,112.17,107.99,108.72,2405639
08-Apr-25,110.48,112.52,108.53,111.13,1156112
07-Apr-25,111.39,111.88,110.07,110.48,1188950
04-Apr-25,107.85,110.73,107.84,110.05,1055845
03-Apr-25,106.84,106.85,104.00,106.67,17278615
02-Apr-25,107.35,107.96,106.70,106.85,2943632
01-Apr-25,107.21,109.08,107.20,107.20,897851
31-Mar-25,108.00,109.34,107.20,107.39,2833736
28-Mar-25,107.43,108.32,106.78,107.95,531333
27-Mar-25,107.50,107.54,106.60,106.90,307946
26-Mar-25,106.70,107.37,106.51,107.12,269056
25-Mar-25,107.50,107.50,106.46,106.70,406424
24-Mar-25,107.79,107.79,107.06,107.31,231434
21-Mar-25,107.01,107.70,106.84,107.00,630732

*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: USDB11