Cotação atual, histórico e gráfico do papel: XBOV11

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 XBOV11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/12/2023	0,09%	0,11	124,33	124,63	124,33	124,63	1K	2
04/12/2023	-1,06%	-1,33	124,22	124,28	124,22	124,43	11K	3
01/12/2023	0,67%	0,83	125,55	127,00	124,57	127,00	2K	4
30/11/2023	0,90%	1,11	124,72	122,02	122,02	124,72	3K	5
29/11/2023	-0,28%	-0,35	123,61	125,00	123,61	125,00	6K	3
28/11/2023	0,62%	0,76	123,96	124,27	123,96	124,27	7K	2
27/11/2023	0,17%	0,21	123,20	121,21	121,21	123,20	29K	8
24/11/2023	-0,82%	-1,02	122,99	122,99	122,99	122,99	1K	1
23/11/2023	0,42%	0,52	124,01	123,49	123,49	124,01	6K	4
22/11/2023	0,37%	0,46	123,49	123,22	123,22	123,49	20K	2
21/11/2023	-0,18%	-0,22	123,03	123,17	122,86	123,17	42K	5

20/11/2023	0,85%	1,04	123,25	124,63	122,59	124,63	6M	7
17/11/2023	0,10%	0,12	122,21	122,23	122,21	122,42	2K	4
16/11/2023	1,17%	1,41	122,09	120,42	120,42	122,09	9K	8
14/11/2023	2,25%	2,65	120,68	120,00	120,00	120,68	10K	4
13/11/2023	-0,13%	-0,15	118,03	117,70	117,70	118,03	3K	6
10/11/2023	1,25%	1,46	118,18	118,22	118,05	118,34	2K	7
09/11/2023	-0,03%	-0,04	116,72	117,25	116,61	117,25	5K	8
08/11/2023	-0,15%	-0,17	116,76	116,93	116,76	116,93	2K	7
07/11/2023	0,69%	0,80	116,93	117,11	116,93	117,15	2K	6
06/11/2023	0,31%	0,36	116,13	116,13	116,13	116,13	1K	1
03/11/2023	2,56%	2,89	115,77	115,58	115,58	115,77	360K	3
01/11/2023	1,66%	1,84	112,88	111,04	111,04	112,88	1K	4
31/10/2023	0,53%	0,59	111,04	110,45	110,45	111,34	18K	4
30/10/2023	-0,67%	-0,74	110,45	113,40	110,45	113,40	2K	6
27/10/2023	-1,26%	-1,42	111,19	111,51	111,19	111,51	2K	6
26/10/2023	1,22%	1,36	112,61	112,61	112,61	112,61	1K	1
25/10/2023	-0,35%	-0,39	111,25	113,60	111,25	113,60	1K	4
24/10/2023	0,85%	0,94	111,64	111,64	111,64	111,64	1K	1
23/10/2023	-0,32%	-0,36	110,70	108,84	108,84	110,70	2K	4
20/10/2023	-1,00%	-1,12	111,06	111,06	111,06	111,06	1K	1
19/10/2023	0,22%	0,25	112,18	114,20	112,18	114,20	9K	3
18/10/2023	-1,57%	-1,78	111,93	113,96	111,93	113,96	1K	3
17/10/2023	-0,52%	-0,60	113,71	113,56	113,56	113,71	2K	2
16/10/2023	0,65%	0,74	114,31	114,25	114,23	114,31	9K	3
13/10/2023	-1,08%	-1,24	113,57	116,50	113,57	116,50	1K	4
11/10/2023	0,26%	0,30	114,81	113,01	113,01	114,81	1K	3
10/10/2023	1,33%	1,50	114,51	114,51	114,51	114,51	1K	1
09/10/2023	0,86%	0,96	113,01	112,05	112,05	113,01	2K	4
06/10/2023	0,76%	0,85	112,05	109,81	109,79	112,05	2K	4
05/10/2023	-0,28%	-0,31	111,20	111,65	110,83	111,65	18K	4
04/10/2023	0,16%	0,18	111,51	111,92	111,26	111,92	2K	5
03/10/2023	-1,39%	-1,57	111,33	113,03	111,33	113,03	1K	4
02/10/2023	-1,27%	-1,45	112,90	116,60	112,85	116,60	14K	11
29/09/2023	0,71%	0,81	114,35	112,30	112,30	114,62	2K	4
28/09/2023	1,21%	1,36	113,54	112,94	112,94	113,54	1K	3
27/09/2023	0,11%	0,12	112,18	113,01	111,86	113,01	29K	5
26/09/2023	-1,48%	-1,68	112,06	113,14	112,06	113,19	2K	4
25/09/2023	-0,05%	-0,06	113,74	113,60	113,60	113,74	3K	2
22/09/2023	-0,11%	-0,13	113,80	114,05	113,80	114,05	1K	2
21/09/2023	-2,12%	-2,47	113,93	115,62	113,93	115,62	2K	4
20/09/2023	0,72%	0,83	116,40	117,05	116,40	117,05	7K	3
19/09/2023	-0,37%	-0,43	115,57	115,57	115,57	115,57	1K	1
18/09/2023	-0,39%	-0,46	116,00	116,46	116,00	116,62	2K	4
15/09/2023	-0,53%	-0,62	116,46	117,09	116,46	117,09	2K	4
14/09/2023	1,00%	1,16	117,08	117,08	117,08	117,08	1K	1
13/09/2023	0,18%	0,21	115,92	116,94	115,92	117,00	3K	4
12/09/2023	0,91%	1,04	115,71	115,72	115,71	115,87	4K	3
11/09/2023	1,35%	1,53	114,67	115,40	113,70	115,40	2K	4
08/09/2023	-0,58%	-0,66	113,14	113,14	113,14	113,14	1K	1
06/09/2023	-1,14%	-1,31	113,80	113,80	113,80	113,80	1K	1
05/09/2023	-0,36%	-0,42	115,11	115,53	115,11	115,77	5K	5
04/09/2023	-0,12%	-0,14	115,53	115,94	115,53	115,94	2K	3
01/09/2023	1,84%	2,09	115,67	115,67	115,67	115,67	1K	1
31/08/2023	-1,50%	-1,73	113,58	113,58	113,58	113,58	1K	1
30/08/2023	-0,72%	-0,84	115,31	115,90	115,31	115,90	1K	3
29/08/2023	1,07%	1,23	116,15	115,43	115,33	116,15	2K	4
28/08/2023	1,07%	1,22	114,92	112,10	112,10	114,92	2K	5
25/08/2023	-0,99%	-1,14	113,70	113,29	113,29	113,97	2K	5
24/08/2023	-0,80%	-0,93	114,84	115,76	114,84	115,76	1K	3
23/08/2023	1,55%	1,77	115,77	115,69	115,69	115,77	1K	2
22/08/2023	1,51%	1,70	114,00	114,18	113,35	114,18	13K	7
21/08/2023	-0,86%	-0,97	112,30	112,26	112,26	112,30	2K	3
18/08/2023	0,35%	0,40	113,27	110,81	110,81	113,27	2K	4
17/08/2023	-0,53%	-0,60	112,87	113,65	112,87	113,65	4K	3
16/08/2023	-0,48%	-0,55	113,47	114,41	113,47	114,41	4K	6
15/08/2023	-0,54%	-0,62	114,02	114,00	114,00	114,02	2K	2
14/08/2023	-0,98%	-1,13	114,64	114,65	114,64	114,85	2K	5
11/08/2023	-0,24%	-0,28	115,77	116,47	115,44	116,49	4K	6
10/08/2023	-0,05%	-0,06	116,05	116,11	116,05	116,11	1K	2
09/08/2023	-0,56%	-0,65	116,11	115,95	115,95	116,11	4K	2
08/08/2023	-0,24%	-0,28	116,76	115,19	115,19	116,76	2K	3
07/08/2023	-0,10%	-0,12	117,04	117,04	117,04	117,04	1K	1
04/08/2023	-0,88%	-1,04	117,16	118,20	117,16	118,83	3K	6
03/08/2023	-0,22%	-0,26	118,20	118,57	118,20	118,94	5K	4
02/08/2023	-0,31%	-0,37	118,46	118,33	117,74	118,46	2K	3
01/08/2023	-0,54%	-0,65	118,83	118,83	118,83	118,83	1K	1
31/07/2023	1,43%	1,69	119,48	119,07	119,07	119,51	592K	10
28/07/2023	0,23%	0,27	117,79	117,27	117,27	118,11	2K	4
27/07/2023	-2,15%	-2,58	117,52	117,52	117,52	117,52	588K	1
26/07/2023	0,44%	0,53	120,10	120,10	120,10	120,10	1K	1
25/07/2023	0,54%	0,64	119,57	118,95	118,95	120,48	9K	9
24/07/2023	0,92%	1,09	118,93	116,10	116,10	118,93	4K	2
21/07/2023	1,76%	2,04	117,84	117,84	117,84	117,84	1K	1
20/07/2023	0,42%	0,49	115,80	115,80	115,80	115,80	1K	1
19/07/2023	-0,22%	-0,25	115,31	115,31	115,31	115,31	1K	1
18/07/2023	-0,33%	-0,38	115,56	115,93	115,56	115,93	1K	2
17/07/2023	0,42%	0,48	115,94	115,44	115,25	115,94	72K	6
14/07/2023	-1,27%	-1,49	115,46	115,46	115,46	115,46	1K	2
13/07/2023	1,33%	1,54	116,95	115,41	115,41	117,38	2K	5
12/07/2023	0,09%	0,10	115,41	116,84	115,41	116,84	2K	5
11/07/2023	-0,33%	-0,38	115,31	115,08	115,08	115,37	2K	4
10/07/2023	-0,79%	-0,92	115,69	116,55	115,69	116,55	2K	4
07/07/2023	1,23%	1,42	116,61	116,51	116,50	116,77	2K	5
06/07/2023	-1,74%	-2,04	115,19	115,19	115,19	115,19	1K	1
05/07/2023	0,39%	0,45	117,23	118,34	117,23	118,34	1K	3
04/07/2023	-0,48%	-0,56	116,78	116,97	116,78	116,97	1K	2
03/07/2023	1,29%	1,49	117,34	117,15	117,09	117,34	7K	5
30/06/2023	-0,20%	-0,23	115,85	116,67	115,85	116,99	5K	5
29/06/2023	1,40%	1,60	116,08	114,63	114,63	116,08	5K	4
28/06/2023	-0,69%	-0,80	114,48	115,06	114,48	115,06	2K	2
27/06/2023	-0,59%	-0,68	115,28	114,85	114,65	115,82	4K	9
26/06/2023	-0,61%	-0,71	115,96	115,92	115,51	115,96	4K	12
23/06/2023	0,04%	0,05	116,67	116,62	116,62	116,73	2K	3
22/06/2023	-1,21%	-1,43	116,62	117,12	115,98	117,12	4K	4
21/06/2023	0,66%	0,77	118,05	118,14	118,05	118,14	3K	2
20/06/2023	4,70%	5,27	117,28	116,60	116,60	117,28	2K	4
19/06/2023	-3,81%	-4,44	112,01	116,45	112,01	117,46	3K	9
16/06/2023	-0,38%	-0,44	116,45	116,89	116,45	116,92	2K	5
15/06/2023	0,12%	0,14	116,89	116,75	116,75	117,22	9K	6
14/06/2023	1,95%	2,23	116,75	116,00	116,00	116,75	3K	2
13/06/2023	-0,46%	-0,53	114,52	114,99	114,52	115,09	76K	29
12/06/2023	0,27%	0,31	115,05	117,70	114,53	117,70	10K	9
09/06/2023	1,30%	1,47	114,74	114,74	114,74	115,01	58K	4
07/06/2023	0,75%	0,84	113,27	112,43	112,43	113,55	5K	13
06/06/2023	1,67%	1,85	112,43	110,58	110,58	112,43	67K	8
05/06/2023	0,12%	0,13	110,58	111,29	110,21	111,29	7K	6
02/06/2023	1,79%	1,94	110,45	108,00	108,00	110,60	65K	7
01/06/2023	2,02%	2,15	108,51	107,06	107,06	108,51	8K	4
31/05/2023	-0,58%	-0,62	106,36	106,68	106,36	106,68	2K	2
30/05/2023	-1,22%	-1,32	106,98	106,80	106,80	107,78	4K	4
29/05/2023	-0,51%	-0,55	108,30	108,42	108,30	108,61	5K	5
26/05/2023	0,76%	0,82	108,85	109,60	107,88	109,60	49K	15
25/05/2023	-	-	108,03	107,30	107,30	108,58	31K	13

Date,Open,High,Low,Close,Volume
05-Dec-23,124.63,124.63,124.33,124.33,1367
04-Dec-23,124.28,124.43,124.22,124.22,11190
01-Dec-23,127.00,127.00,124.57,125.55,1883
30-Nov-23,122.02,124.72,122.02,124.72,2863
29-Nov-23,125.00,125.00,123.61,123.61,6326
28-Nov-23,124.27,124.27,123.96,123.96,7453
27-Nov-23,121.21,123.20,121.21,123.20,28984
24-Nov-23,122.99,122.99,122.99,122.99,1229
23-Nov-23,123.49,124.01,123.49,124.01,6437
22-Nov-23,123.22,123.49,123.22,123.49,20087
21-Nov-23,123.17,123.17,122.86,123.03,42084
20-Nov-23,124.63,124.63,122.59,123.25,6031373
17-Nov-23,122.23,122.42,122.21,122.21,2445
16-Nov-23,120.42,122.09,120.42,122.09,9107
14-Nov-23,120.00,120.68,120.00,120.68,9991
13-Nov-23,117.70,118.03,117.70,118.03,3419
10-Nov-23,118.22,118.34,118.05,118.18,1772
09-Nov-23,117.25,117.25,116.61,116.72,5030
08-Nov-23,116.93,116.93,116.76,116.76,1751
07-Nov-23,117.11,117.15,116.93,116.93,2105
06-Nov-23,116.13,116.13,116.13,116.13,1161
03-Nov-23,115.58,115.77,115.58,115.77,360391
01-Nov-23,111.04,112.88,111.04,112.88,1464
31-Oct-23,110.45,111.34,110.45,111.04,17970
30-Oct-23,113.40,113.40,110.45,110.45,1781
27-Oct-23,111.51,111.51,111.19,111.19,1557
26-Oct-23,112.61,112.61,112.61,112.61,1126
25-Oct-23,113.60,113.60,111.25,111.25,1448
24-Oct-23,111.64,111.64,111.64,111.64,1116
23-Oct-23,108.84,110.70,108.84,110.70,1657
20-Oct-23,111.06,111.06,111.06,111.06,1110
19-Oct-23,114.20,114.20,112.18,112.18,9280
18-Oct-23,113.96,113.96,111.93,111.93,1346
17-Oct-23,113.56,113.71,113.56,113.71,1704
16-Oct-23,114.25,114.31,114.23,114.31,8683
13-Oct-23,116.50,116.50,113.57,113.57,1481
11-Oct-23,113.01,114.81,113.01,114.81,1375
10-Oct-23,114.51,114.51,114.51,114.51,1145
09-Oct-23,112.05,113.01,112.05,113.01,1914
06-Oct-23,109.81,112.05,109.79,112.05,2439
05-Oct-23,111.65,111.65,110.83,111.20,18416
04-Oct-23,111.92,111.92,111.26,111.51,1895
03-Oct-23,113.03,113.03,111.33,111.33,1451
02-Oct-23,116.60,116.60,112.85,112.90,13606
29-Sep-23,112.30,114.62,112.30,114.35,1714
28-Sep-23,112.94,113.54,112.94,113.54,1474
27-Sep-23,113.01,113.01,111.86,112.18,28699
26-Sep-23,113.14,113.19,112.06,112.06,1686
25-Sep-23,113.60,113.74,113.60,113.74,2841
22-Sep-23,114.05,114.05,113.80,113.80,1252
21-Sep-23,115.62,115.62,113.93,113.93,2398
20-Sep-23,117.05,117.05,116.40,116.40,6662
19-Sep-23,115.57,115.57,115.57,115.57,1155
18-Sep-23,116.46,116.62,116.00,116.00,2442
15-Sep-23,117.09,117.09,116.46,116.46,1515
14-Sep-23,117.08,117.08,117.08,117.08,1170
13-Sep-23,116.94,117.00,115.92,115.92,2911
12-Sep-23,115.72,115.87,115.71,115.71,3590
11-Sep-23,115.40,115.40,113.70,114.67,1830
08-Sep-23,113.14,113.14,113.14,113.14,1131
06-Sep-23,113.80,113.80,113.80,113.80,1138
05-Sep-23,115.53,115.77,115.11,115.11,5421
04-Sep-23,115.94,115.94,115.53,115.53,2198
01-Sep-23,115.67,115.67,115.67,115.67,1156
31-Aug-23,113.58,113.58,113.58,113.58,1135
30-Aug-23,115.90,115.90,115.31,115.31,1384
29-Aug-23,115.43,116.15,115.33,116.15,1507
28-Aug-23,112.10,114.92,112.10,114.92,1601
25-Aug-23,113.29,113.97,113.29,113.70,1705
24-Aug-23,115.76,115.76,114.84,114.84,1379
23-Aug-23,115.69,115.77,115.69,115.77,1273
22-Aug-23,114.18,114.18,113.35,114.00,13068
21-Aug-23,112.26,112.30,112.26,112.30,1796
18-Aug-23,110.81,113.27,110.81,113.27,1922
17-Aug-23,113.65,113.65,112.87,112.87,3511
16-Aug-23,114.41,114.41,113.47,113.47,3647
15-Aug-23,114.00,114.02,114.00,114.02,2280
14-Aug-23,114.65,114.85,114.64,114.64,2179
11-Aug-23,116.47,116.49,115.44,115.77,3949
10-Aug-23,116.11,116.11,116.05,116.05,1276
09-Aug-23,115.95,116.11,115.95,116.11,3596
08-Aug-23,115.19,116.76,115.19,116.76,1515
07-Aug-23,117.04,117.04,117.04,117.04,1170
04-Aug-23,118.20,118.83,117.16,117.16,2833
03-Aug-23,118.57,118.94,118.20,118.20,4976
02-Aug-23,118.33,118.46,117.74,118.46,1539
01-Aug-23,118.83,118.83,118.83,118.83,1188
31-Jul-23,119.07,119.51,119.07,119.48,592123
28-Jul-23,117.27,118.11,117.27,117.79,2119
27-Jul-23,117.52,117.52,117.52,117.52,587600
26-Jul-23,120.10,120.10,120.10,120.10,1201
25-Jul-23,118.95,120.48,118.95,119.57,8884
24-Jul-23,116.10,118.93,116.10,118.93,4091
21-Jul-23,117.84,117.84,117.84,117.84,1178
20-Jul-23,115.80,115.80,115.80,115.80,1158
19-Jul-23,115.31,115.31,115.31,115.31,1153
18-Jul-23,115.93,115.93,115.56,115.56,1271
17-Jul-23,115.44,115.94,115.25,115.94,71629
14-Jul-23,115.46,115.46,115.46,115.46,1270
13-Jul-23,115.41,117.38,115.41,116.95,2106
12-Jul-23,116.84,116.84,115.41,115.41,2437
11-Jul-23,115.08,115.37,115.08,115.31,1613
10-Jul-23,116.55,116.55,115.69,115.69,1505
07-Jul-23,116.51,116.77,116.50,116.61,1632
06-Jul-23,115.19,115.19,115.19,115.19,1151
05-Jul-23,118.34,118.34,117.23,117.23,1407
04-Jul-23,116.97,116.97,116.78,116.78,1401
03-Jul-23,117.15,117.34,117.09,117.34,6919
30-Jun-23,116.67,116.99,115.85,115.85,4544
29-Jun-23,114.63,116.08,114.63,116.08,5074
28-Jun-23,115.06,115.06,114.48,114.48,2295
27-Jun-23,114.85,115.82,114.65,115.28,4035
26-Jun-23,115.92,115.96,115.51,115.96,3938
23-Jun-23,116.62,116.73,116.62,116.67,2217
22-Jun-23,117.12,117.12,115.98,116.62,4079
21-Jun-23,118.14,118.14,118.05,118.05,3188
20-Jun-23,116.60,117.28,116.60,117.28,2224
19-Jun-23,116.45,117.46,112.01,112.01,2676
16-Jun-23,116.89,116.92,116.45,116.45,1865
15-Jun-23,116.75,117.22,116.75,116.89,8645
14-Jun-23,116.00,116.75,116.00,116.75,3487
13-Jun-23,114.99,115.09,114.52,114.52,76094
12-Jun-23,117.70,117.70,114.53,115.05,10368
09-Jun-23,114.74,115.01,114.74,114.74,58190
07-Jun-23,112.43,113.55,112.43,113.27,4522
06-Jun-23,110.58,112.43,110.58,112.43,67148
05-Jun-23,111.29,111.29,110.21,110.58,7184
02-Jun-23,108.00,110.60,108.00,110.45,64778
01-Jun-23,107.06,108.51,107.06,108.51,7636
31-May-23,106.68,106.68,106.36,106.36,1917
30-May-23,106.80,107.78,106.80,106.98,3537
29-May-23,108.42,108.61,108.30,108.30,5096
26-May-23,109.60,109.60,107.88,108.85,49180
25-May-23,107.30,108.58,107.30,108.03,30607

*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: XBOV11