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
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	0,23%	0,25	107,00	107,01	106,84	107,70	631K	388
20/03/2025	1,08%	1,14	106,75	105,34	105,34	107,10	1M	628
19/03/2025	-0,66%	-0,70	105,61	106,31	105,36	106,78	576K	425
18/03/2025	0,12%	0,13	106,31	107,16	105,44	107,16	628K	1.245
17/03/2025	-0,87%	-0,93	106,18	107,10	105,98	107,18	395K	529
14/03/2025	-1,23%	-1,33	107,11	108,38	106,62	108,38	640K	812
13/03/2025	0,47%	0,51	108,44	109,01	107,76	109,01	434K	387
12/03/2025	-0,54%	-0,59	107,93	108,53	107,07	109,37	625K	595
11/03/2025	-1,32%	-1,45	108,52	109,97	108,30	109,97	582K	626
10/03/2025	1,77%	1,91	109,97	108,21	108,11	110,56	745K	357
07/03/2025	0,09%	0,10	108,06	107,95	107,00	108,76	3M	349
06/03/2025	0,36%	0,39	107,96	107,57	106,70	109,08	1M	2.555
05/03/2025	-2,99%	-3,32	107,57	109,00	107,57	110,52	896K	229
28/02/2025	1,35%	1,48	110,89	109,41	108,60	111,38	2M	1.209
27/02/2025	0,20%	0,22	109,41	109,81	108,60	110,03	989K	315
26/02/2025	1,21%	1,31	109,19	107,88	107,88	109,19	657K	374
25/02/2025	0,43%	0,46	107,88	107,44	106,26	108,72	2M	2.352
24/02/2025	0,70%	0,75	107,42	106,66	106,10	109,26	645K	265
21/02/2025	0,92%	0,97	106,67	105,70	105,52	108,02	330K	222
20/02/2025	0,05%	0,05	105,70	106,00	105,33	106,24	949K	529
19/02/2025	0,54%	0,57	105,65	105,50	105,06	106,81	430K	352
18/02/2025	-0,71%	-0,75	105,08	105,83	105,00	106,48	2M	989
17/02/2025	0,27%	0,29	105,83	105,54	105,54	106,86	297K	447
14/02/2025	-0,72%	-0,77	105,54	106,31	105,50	106,83	552K	877
13/02/2025	0,63%	0,67	106,31	105,65	105,65	107,05	462K	353
12/02/2025	-0,86%	-0,92	105,64	106,80	105,32	106,80	863K	1.784
11/02/2025	-0,29%	-0,31	106,56	107,26	106,03	107,49	626K	1.609
10/02/2025	-0,60%	-0,65	106,87	107,45	106,50	107,51	340K	394
07/02/2025	0,76%	0,81	107,52	106,74	105,79	107,90	730K	684
06/02/2025	-1,08%	-1,16	106,71	107,87	105,99	108,44	873K	445
05/02/2025	1,56%	1,66	107,87	107,25	106,26	109,08	5M	388
04/02/2025	-0,80%	-0,86	106,21	108,15	105,61	108,25	818K	730
03/02/2025	-0,52%	-0,56	107,07	107,63	106,63	109,22	641K	393
31/01/2025	-	-	107,63	108,37	106,23	108,81	1M	488

Date,Open,High,Low,Close,Volume
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
20-Mar-25,105.34,107.10,105.34,106.75,1260868
19-Mar-25,106.31,106.78,105.36,105.61,575647
18-Mar-25,107.16,107.16,105.44,106.31,627606
17-Mar-25,107.10,107.18,105.98,106.18,395392
14-Mar-25,108.38,108.38,106.62,107.11,640095
13-Mar-25,109.01,109.01,107.76,108.44,433635
12-Mar-25,108.53,109.37,107.07,107.93,625295
11-Mar-25,109.97,109.97,108.30,108.52,582084
10-Mar-25,108.21,110.56,108.11,109.97,744955
07-Mar-25,107.95,108.76,107.00,108.06,3290179
06-Mar-25,107.57,109.08,106.70,107.96,1253127
05-Mar-25,109.00,110.52,107.57,107.57,896148
28-Feb-25,109.41,111.38,108.60,110.89,2170485
27-Feb-25,109.81,110.03,108.60,109.41,989077
26-Feb-25,107.88,109.19,107.88,109.19,656710
25-Feb-25,107.44,108.72,106.26,107.88,1779621
24-Feb-25,106.66,109.26,106.10,107.42,644635
21-Feb-25,105.70,108.02,105.52,106.67,329622
20-Feb-25,106.00,106.24,105.33,105.70,949403
19-Feb-25,105.50,106.81,105.06,105.65,430411
18-Feb-25,105.83,106.48,105.00,105.08,1576995
17-Feb-25,105.54,106.86,105.54,105.83,296913
14-Feb-25,106.31,106.83,105.50,105.54,551635
13-Feb-25,105.65,107.05,105.65,106.31,461814
12-Feb-25,106.80,106.80,105.32,105.64,863256
11-Feb-25,107.26,107.49,106.03,106.56,625801
10-Feb-25,107.45,107.51,106.50,106.87,340378
07-Feb-25,106.74,107.90,105.79,107.52,730111
06-Feb-25,107.87,108.44,105.99,106.71,873265
05-Feb-25,107.25,109.08,106.26,107.87,4575705
04-Feb-25,108.15,108.25,105.61,106.21,817605
03-Feb-25,107.63,109.22,106.63,107.07,641186
31-Jan-25,108.37,108.81,106.23,107.63,1088452

*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