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
16/07/2026	-1,22%	-2,10	169,76	170,26	169,70	170,26	2K	5
15/07/2026	-0,31%	-0,54	171,86	171,44	171,44	171,90	3K	5
14/07/2026	0,50%	0,86	172,40	172,40	172,40	172,40	2K	1
13/07/2026	-1,14%	-1,98	171,54	171,98	171,54	171,98	19K	4
10/07/2026	2,80%	4,72	173,52	173,52	173,52	173,52	2K	1
09/07/2026	1,14%	1,91	168,80	168,80	168,80	168,80	2K	1
08/07/2026	-0,67%	-1,12	166,89	166,68	166,68	166,89	5K	2
07/07/2026	-0,18%	-0,30	168,01	168,79	167,73	168,79	5K	4
06/07/2026	-1,04%	-1,77	168,31	168,31	168,31	168,31	2K	1
03/07/2026	0,81%	1,36	170,08	170,37	170,08	170,37	3K	5
02/07/2026	0,63%	1,06	168,72	168,58	168,22	168,72	5K	4
01/07/2026	-0,20%	-0,33	167,66	167,66	167,66	167,66	2K	1
30/06/2026	-0,60%	-1,01	167,99	167,25	167,25	167,99	4K	3
29/06/2026	-0,14%	-0,24	169,00	169,00	169,00	169,00	3K	2
26/06/2026	0,77%	1,29	169,24	167,66	167,66	169,72	4K	7
25/06/2026	0,96%	1,59	167,95	167,95	167,95	167,95	2K	1
24/06/2026	-0,51%	-0,86	166,36	166,36	166,36	166,36	2M	1
23/06/2026	0,48%	0,80	167,22	167,22	167,22	167,22	2K	1
22/06/2026	1,25%	2,05	166,42	166,42	166,42	166,42	2K	1
19/06/2026	0,00%	0,00	164,37	164,37	164,37	164,37	2K	1
18/06/2026	-0,09%	-0,14	164,37	164,96	164,37	164,96	2K	2
17/06/2026	-0,68%	-1,13	164,51	166,74	164,51	166,74	6K	3
16/06/2026	-0,54%	-0,90	165,64	165,64	165,64	165,64	2K	1
15/06/2026	-0,32%	-0,53	166,54	169,01	166,54	169,50	2K	5
12/06/2026	-0,22%	-0,37	167,07	167,07	167,07	167,07	2K	1
11/06/2026	1,69%	2,79	167,44	164,73	164,70	167,44	49K	5
10/06/2026	-0,71%	-1,18	164,65	164,62	164,62	165,18	93K	6
09/06/2026	0,62%	1,03	165,83	164,90	164,90	166,44	6K	8
08/06/2026	-0,16%	-0,26	164,80	164,80	164,80	164,80	2K	2
05/06/2026	-0,81%	-1,35	165,06	166,29	165,06	166,29	2K	3
03/06/2026	-2,17%	-3,69	166,41	167,30	166,41	167,30	3K	2
02/06/2026	1,22%	2,05	170,10	170,10	170,10	170,10	2K	1
01/06/2026	-0,91%	-1,55	168,05	168,05	168,05	168,05	2K	1
29/05/2026	-0,70%	-1,20	169,60	169,60	169,60	169,60	2K	1
28/05/2026	-0,46%	-0,79	170,80	173,31	170,80	173,31	5K	7
27/05/2026	-0,38%	-0,66	171,59	171,59	171,59	171,59	2K	1
26/05/2026	-0,69%	-1,19	172,25	171,76	171,76	172,25	4K	2
25/05/2026	0,90%	1,54	173,44	172,07	172,07	173,44	141K	7
22/05/2026	-0,80%	-1,39	171,90	171,90	171,90	171,90	3K	2
21/05/2026	0,09%	0,16	173,29	173,22	172,11	173,29	141K	3
20/05/2026	1,81%	3,07	173,13	173,13	173,13	173,13	4K	2
19/05/2026	-1,51%	-2,60	170,06	170,28	170,06	170,28	173K	3
18/05/2026	-0,14%	-0,24	172,66	171,92	171,92	172,66	2K	3
15/05/2026	-0,66%	-1,14	172,90	172,90	172,90	172,90	2K	1
14/05/2026	0,75%	1,30	174,04	174,04	174,04	174,04	2K	1
13/05/2026	-1,81%	-3,18	172,74	172,74	172,74	172,74	2K	1
12/05/2026	-0,85%	-1,51	175,92	175,55	175,55	176,25	11K	8
11/05/2026	-1,17%	-2,10	177,43	178,02	177,43	178,02	4K	7
08/05/2026	0,49%	0,87	179,53	180,04	179,53	180,40	78K	14
07/05/2026	-2,33%	-4,26	178,66	180,95	178,65	180,95	2M	10
06/05/2026	0,55%	1,00	182,92	183,20	182,92	183,20	5K	2
05/05/2026	0,59%	1,07	181,92	181,92	181,92	181,92	2K	1
04/05/2026	-0,93%	-1,70	180,85	180,85	180,85	180,85	2K	1
30/04/2026	1,37%	2,46	182,55	182,55	182,55	182,55	184K	4
29/04/2026	-2,03%	-3,74	180,09	181,97	180,09	181,97	7K	4
28/04/2026	-0,51%	-0,94	183,83	183,83	183,83	183,83	2K	1
27/04/2026	-0,58%	-1,07	184,77	185,55	184,77	185,55	3K	3
24/04/2026	-0,32%	-0,59	185,84	186,70	185,55	186,70	5K	10
23/04/2026	-0,71%	-1,33	186,43	187,76	186,43	187,76	41K	7
22/04/2026	-1,70%	-3,25	187,76	189,47	187,76	189,47	25K	3
20/04/2026	0,33%	0,62	191,01	191,01	191,01	191,01	2K	1
17/04/2026	-0,63%	-1,20	190,39	190,39	190,39	190,39	25K	1
16/04/2026	-0,43%	-0,82	191,59	192,41	191,59	192,41	2M	3
15/04/2026	-0,55%	-1,07	192,41	193,48	192,41	193,98	6K	7
14/04/2026	0,38%	0,74	193,48	192,00	192,00	193,54	3K	5
13/04/2026	0,43%	0,83	192,74	191,34	191,34	192,74	4K	3
10/04/2026	0,88%	1,68	191,91	191,91	191,91	191,91	2K	1
09/04/2026	1,60%	2,99	190,23	189,16	189,16	190,23	6K	3
08/04/2026	2,15%	3,94	187,24	186,64	186,50	187,24	27K	8
07/04/2026	0,00%	0,00	183,30	183,30	183,30	183,30	2K	1
06/04/2026	0,04%	0,07	183,30	183,23	183,23	183,93	11K	8
02/04/2026	0,07%	0,13	183,23	183,62	182,34	183,62	4K	3
01/04/2026	0,25%	0,46	183,10	183,39	183,10	183,39	4K	3
31/03/2026	2,66%	4,74	182,64	180,46	180,46	182,64	15K	6
30/03/2026	0,53%	0,94	177,90	179,23	177,90	179,23	4K	3
27/03/2026	-0,63%	-1,13	176,96	176,96	176,96	176,96	2K	1
26/03/2026	-1,44%	-2,60	178,09	178,40	178,09	178,40	3K	2
25/03/2026	1,57%	2,80	180,69	180,47	180,47	180,69	4K	2
24/03/2026	0,31%	0,55	177,89	176,48	176,17	177,89	2K	4
23/03/2026	3,18%	5,47	177,34	174,34	174,34	177,34	12K	3
20/03/2026	-2,19%	-3,85	171,87	173,44	171,87	173,44	179K	4
19/03/2026	0,36%	0,63	175,72	175,72	175,72	175,72	2K	1
18/03/2026	-0,52%	-0,91	175,09	175,74	175,09	176,27	14K	3
17/03/2026	0,38%	0,67	176,00	176,95	176,00	176,99	3K	7
16/03/2026	1,25%	2,16	175,33	175,91	175,33	175,91	2K	2
13/03/2026	-0,92%	-1,60	173,17	175,00	173,17	176,13	5K	3
12/03/2026	-2,50%	-4,49	174,77	174,77	174,77	174,77	2K	1
11/03/2026	0,27%	0,48	179,26	179,26	179,26	179,26	2K	2
10/03/2026	1,37%	2,42	178,78	178,78	178,78	178,78	2K	1
09/03/2026	0,85%	1,48	176,36	176,36	176,36	176,36	2K	1
06/03/2026	-0,59%	-1,03	174,88	175,28	174,59	175,54	2K	6
05/03/2026	-2,71%	-4,90	175,91	177,46	175,91	177,46	9K	9
04/03/2026	1,32%	2,36	180,81	180,50	179,77	181,27	66K	9
03/03/2026	-3,22%	-5,94	178,45	178,57	178,45	179,71	3K	7
02/03/2026	0,26%	0,48	184,39	183,43	183,43	185,18	20K	13
27/02/2026	-1,11%	-2,07	183,91	185,10	183,88	185,10	11K	11
26/02/2026	-0,15%	-0,28	185,98	185,97	185,11	186,71	4K	10
25/02/2026	-0,13%	-0,24	186,26	187,80	185,67	187,80	6K	11
24/02/2026	1,32%	2,43	186,50	186,71	186,34	186,71	4K	7
23/02/2026	-0,73%	-1,35	184,07	184,72	183,90	184,72	22K	11
20/02/2026	0,96%	1,76	185,42	183,06	183,06	185,58	4K	7
19/02/2026	1,42%	2,58	183,66	180,00	180,00	183,80	4K	10
18/02/2026	-0,34%	-0,62	181,08	181,47	180,48	182,05	4K	8
13/02/2026	-0,67%	-1,22	181,70	180,28	180,28	181,73	203K	11
12/02/2026	-1,00%	-1,85	182,92	184,39	182,29	184,45	7K	12
11/02/2026	1,98%	3,59	184,77	185,43	184,75	185,43	3K	6
10/02/2026	-0,24%	-0,43	181,18	181,53	181,13	181,65	4K	7
09/02/2026	1,82%	3,24	181,61	178,83	178,83	181,61	3K	7
06/02/2026	0,46%	0,82	178,37	178,37	177,74	178,37	21K	7
05/02/2026	0,19%	0,34	177,55	178,70	177,21	179,30	4K	9
04/02/2026	-2,09%	-3,78	177,21	176,92	176,15	177,21	5K	7
03/02/2026	1,56%	2,78	180,99	180,91	180,32	180,99	184K	7
02/02/2026	0,76%	1,35	178,21	176,97	176,97	178,21	4K	10
30/01/2026	-0,95%	-1,70	176,86	177,53	176,12	178,48	18K	15
29/01/2026	-0,77%	-1,39	178,56	181,48	178,36	181,48	7K	10
28/01/2026	1,43%	2,53	179,95	181,68	178,76	181,68	8K	9
27/01/2026	1,75%	3,05	177,42	178,24	177,42	178,24	20K	7
26/01/2026	-0,08%	-0,14	174,37	175,26	173,53	175,26	116K	9
23/01/2026	1,83%	3,13	174,51	172,18	171,97	174,51	22K	7
22/01/2026	2,12%	3,56	171,38	169,00	168,79	173,50	140K	17
21/01/2026	3,25%	5,28	167,82	166,05	166,05	167,82	6K	3
20/01/2026	0,86%	1,39	162,54	162,54	162,54	162,54	2K	1
19/01/2026	0,01%	0,01	161,15	161,15	161,15	161,15	2K	1
16/01/2026	-0,36%	-0,58	161,14	161,14	161,14	161,14	10K	2
15/01/2026	0,15%	0,24	161,72	161,93	161,72	161,93	3K	2
14/01/2026	1,91%	3,02	161,48	161,48	161,48	161,48	2K	1
13/01/2026	-0,69%	-1,10	158,46	158,46	158,46	158,46	2K	1
12/01/2026	-0,20%	-0,32	159,56	159,70	159,56	159,72	4K	4
09/01/2026	0,43%	0,69	159,88	156,37	156,37	160,23	5K	5
08/01/2026	0,47%	0,74	159,19	159,19	159,19	159,19	2K	1
07/01/2026	-1,01%	-1,61	158,45	159,53	158,45	159,53	161K	4
06/01/2026	0,98%	1,56	160,06	160,06	160,06	160,06	2K	1
05/01/2026	0,97%	1,52	158,50	158,02	158,02	158,50	67K	4
02/01/2026	-	-	156,98	157,67	156,98	157,67	17K	3

Date,Open,High,Low,Close,Volume
16-Jul-26,170.26,170.26,169.70,169.76,2377
15-Jul-26,171.44,171.90,171.44,171.86,3093
14-Jul-26,172.40,172.40,172.40,172.40,1724
13-Jul-26,171.98,171.98,171.54,171.54,19084
10-Jul-26,173.52,173.52,173.52,173.52,1735
09-Jul-26,168.80,168.80,168.80,168.80,1688
08-Jul-26,166.68,166.89,166.68,166.89,5002
07-Jul-26,168.79,168.79,167.73,168.01,5222
06-Jul-26,168.31,168.31,168.31,168.31,1683
03-Jul-26,170.37,170.37,170.08,170.08,3062
02-Jul-26,168.58,168.72,168.22,168.72,4721
01-Jul-26,167.66,167.66,167.66,167.66,1676
30-Jun-26,167.25,167.99,167.25,167.99,3525
29-Jun-26,169.00,169.00,169.00,169.00,3380
26-Jun-26,167.66,169.72,167.66,169.24,3894
25-Jun-26,167.95,167.95,167.95,167.95,1679
24-Jun-26,166.36,166.36,166.36,166.36,1563784
23-Jun-26,167.22,167.22,167.22,167.22,1672
22-Jun-26,166.42,166.42,166.42,166.42,1664
19-Jun-26,164.37,164.37,164.37,164.37,1643
18-Jun-26,164.96,164.96,164.37,164.37,1808
17-Jun-26,166.74,166.74,164.51,164.51,5791
16-Jun-26,165.64,165.64,165.64,165.64,1656
15-Jun-26,169.01,169.50,166.54,166.54,2342
12-Jun-26,167.07,167.07,167.07,167.07,1670
11-Jun-26,164.73,167.44,164.70,167.44,49447
10-Jun-26,164.62,165.18,164.62,164.65,93442
09-Jun-26,164.90,166.44,164.90,165.83,5629
08-Jun-26,164.80,164.80,164.80,164.80,1977
05-Jun-26,166.29,166.29,165.06,165.06,1982
03-Jun-26,167.30,167.30,166.41,166.41,2667
02-Jun-26,170.10,170.10,170.10,170.10,1701
01-Jun-26,168.05,168.05,168.05,168.05,1680
29-May-26,169.60,169.60,169.60,169.60,1696
28-May-26,173.31,173.31,170.80,170.80,5317
27-May-26,171.59,171.59,171.59,171.59,1715
26-May-26,171.76,172.25,171.76,172.25,4470
25-May-26,172.07,173.44,172.07,173.44,140592
22-May-26,171.90,171.90,171.90,171.90,3438
21-May-26,173.22,173.29,172.11,173.29,140900
20-May-26,173.13,173.13,173.13,173.13,4328
19-May-26,170.28,170.28,170.06,170.06,173293
18-May-26,171.92,172.66,171.92,172.66,2070
15-May-26,172.90,172.90,172.90,172.90,1729
14-May-26,174.04,174.04,174.04,174.04,1740
13-May-26,172.74,172.74,172.74,172.74,1727
12-May-26,175.55,176.25,175.55,175.92,11070
11-May-26,178.02,178.02,177.43,177.43,3728
08-May-26,180.04,180.40,179.53,179.53,77915
07-May-26,180.95,180.95,178.65,178.66,1566148
06-May-26,183.20,183.20,182.92,182.92,4577
05-May-26,181.92,181.92,181.92,181.92,1819
04-May-26,180.85,180.85,180.85,180.85,1808
30-Apr-26,182.55,182.55,182.55,182.55,184375
29-Apr-26,181.97,181.97,180.09,180.09,7037
28-Apr-26,183.83,183.83,183.83,183.83,1838
27-Apr-26,185.55,185.55,184.77,184.77,2960
24-Apr-26,186.70,186.70,185.55,185.84,5207
23-Apr-26,187.76,187.76,186.43,186.43,41216
22-Apr-26,189.47,189.47,187.76,187.76,24611
20-Apr-26,191.01,191.01,191.01,191.01,1910
17-Apr-26,190.39,190.39,190.39,190.39,24750
16-Apr-26,192.41,192.41,191.59,191.59,2452929
15-Apr-26,193.48,193.98,192.41,192.41,5591
14-Apr-26,192.00,193.54,192.00,193.48,3479
13-Apr-26,191.34,192.74,191.34,192.74,3649
10-Apr-26,191.91,191.91,191.91,191.91,1919
09-Apr-26,189.16,190.23,189.16,190.23,5875
08-Apr-26,186.64,187.24,186.50,187.24,26542
07-Apr-26,183.30,183.30,183.30,183.30,1833
06-Apr-26,183.23,183.93,183.23,183.30,11387
02-Apr-26,183.62,183.62,182.34,183.23,3850
01-Apr-26,183.39,183.39,183.10,183.10,3848
31-Mar-26,180.46,182.64,180.46,182.64,14557
30-Mar-26,179.23,179.23,177.90,177.90,3561
27-Mar-26,176.96,176.96,176.96,176.96,1769
26-Mar-26,178.40,178.40,178.09,178.09,2851
25-Mar-26,180.47,180.69,180.47,180.69,3611
24-Mar-26,176.48,177.89,176.17,177.89,2308
23-Mar-26,174.34,177.34,174.34,177.34,11929
20-Mar-26,173.44,173.44,171.87,171.87,178618
19-Mar-26,175.72,175.72,175.72,175.72,1757
18-Mar-26,175.74,176.27,175.09,175.09,13529
17-Mar-26,176.95,176.99,176.00,176.00,2997
16-Mar-26,175.91,175.91,175.33,175.33,1929
13-Mar-26,175.00,176.13,173.17,173.17,5243
12-Mar-26,174.77,174.77,174.77,174.77,1747
11-Mar-26,179.26,179.26,179.26,179.26,2330
10-Mar-26,178.78,178.78,178.78,178.78,1787
09-Mar-26,176.36,176.36,176.36,176.36,1763
06-Mar-26,175.28,175.54,174.59,174.88,2449
05-Mar-26,177.46,177.46,175.91,175.91,8651
04-Mar-26,180.50,181.27,179.77,180.81,66243
03-Mar-26,178.57,179.71,178.45,178.45,2679
02-Mar-26,183.43,185.18,183.43,184.39,20399
27-Feb-26,185.10,185.10,183.88,183.91,11448
26-Feb-26,185.97,186.71,185.11,185.98,4276
25-Feb-26,187.80,187.80,185.67,186.26,5779
24-Feb-26,186.71,186.71,186.34,186.50,3729
23-Feb-26,184.72,184.72,183.90,184.07,22451
20-Feb-26,183.06,185.58,183.06,185.42,3704
19-Feb-26,180.00,183.80,180.00,183.66,4399
18-Feb-26,181.47,182.05,180.48,181.08,3803
13-Feb-26,180.28,181.73,180.28,181.70,203026
12-Feb-26,184.39,184.45,182.29,182.92,7346
11-Feb-26,185.43,185.43,184.75,184.77,3327
10-Feb-26,181.53,181.65,181.13,181.18,4351
09-Feb-26,178.83,181.61,178.83,181.61,3446
06-Feb-26,178.37,178.37,177.74,178.37,21046
05-Feb-26,178.70,179.30,177.21,177.55,3735
04-Feb-26,176.92,177.21,176.15,177.21,4959
03-Feb-26,180.91,180.99,180.32,180.99,184246
02-Feb-26,176.97,178.21,176.97,178.21,3914
30-Jan-26,177.53,178.48,176.12,176.86,17929
29-Jan-26,181.48,181.48,178.36,178.56,6636
28-Jan-26,181.68,181.68,178.76,179.95,8092
27-Jan-26,178.24,178.24,177.42,177.42,20227
26-Jan-26,175.26,175.26,173.53,174.37,116360
23-Jan-26,172.18,174.51,171.97,174.51,22356
22-Jan-26,169.00,173.50,168.79,171.38,140376
21-Jan-26,166.05,167.82,166.05,167.82,5663
20-Jan-26,162.54,162.54,162.54,162.54,1625
19-Jan-26,161.15,161.15,161.15,161.15,1611
16-Jan-26,161.14,161.14,161.14,161.14,9668
15-Jan-26,161.93,161.93,161.72,161.72,3236
14-Jan-26,161.48,161.48,161.48,161.48,1614
13-Jan-26,158.46,158.46,158.46,158.46,1584
12-Jan-26,159.70,159.72,159.56,159.56,3989
09-Jan-26,156.37,160.23,156.37,159.88,5116
08-Jan-26,159.19,159.19,159.19,159.19,1591
07-Jan-26,159.53,159.53,158.45,158.45,160584
06-Jan-26,160.06,160.06,160.06,160.06,1600
05-Jan-26,158.02,158.50,158.02,158.50,67016
02-Jan-26,157.67,157.67,156.98,156.98,17425

*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