InvestB3
← InícioComparar

CBOP11

FII CBOP PAX

R$ 27,50
-1,79% no dia

No mês

-1,79%

No ano

-17,09%

12 meses

+12,57%

Desde 04/2014

-96,94%

Histórico diário a partir de 08/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (231)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 27,51R$ 27,50R$ 27,51R$ 27,50-1,79%7
03/09/2026R$ 27,50R$ 27,50R$ 28,00R$ 28,00+1,82%1.513
02/09/2026R$ 27,79R$ 27,50R$ 27,89R$ 27,50-1,04%615
01/09/2026R$ 27,80R$ 27,79R$ 27,80R$ 27,79-0,75%22
31/08/2026R$ 27,99R$ 26,70R$ 28,00R$ 28,00+0,04%1.158
27/08/2026R$ 28,27R$ 24,00R$ 28,27R$ 27,99-2,78%789
26/08/2026R$ 28,79R$ 28,79R$ 28,79R$ 28,79-0,03%11
25/08/2026R$ 28,02R$ 28,02R$ 28,80R$ 28,80+1,87%6.700
24/08/2026R$ 28,79R$ 28,27R$ 28,80R$ 28,27-1,84%160
21/08/2026R$ 28,78R$ 28,01R$ 28,80R$ 28,80+2,78%83
20/08/2026R$ 27,08R$ 27,06R$ 28,80R$ 28,02-2,71%118
19/08/2026R$ 28,80R$ 27,60R$ 28,80R$ 28,80-1,20%472
18/08/2026R$ 32,00R$ 28,81R$ 32,00R$ 29,15-2,48%173
17/08/2026R$ 36,50R$ 29,89R$ 36,50R$ 29,89-18,22%102
14/08/2026R$ 29,76R$ 29,76R$ 36,55R$ 36,55+22,82%191
13/08/2026R$ 30,00R$ 29,76R$ 30,00R$ 29,76-0,80%60
12/08/2026R$ 30,00R$ 29,99R$ 30,00R$ 30,00+0,81%1.708
11/08/2026R$ 29,76R$ 29,76R$ 29,76R$ 29,760,00%30
10/08/2026R$ 29,76R$ 29,76R$ 29,76R$ 29,760,00%284
07/08/2026R$ 29,76R$ 29,76R$ 29,76R$ 29,760,00%560
06/08/2026R$ 29,40R$ 27,05R$ 29,76R$ 29,76+1,22%49
05/08/2026R$ 29,20R$ 29,20R$ 29,40R$ 29,400,00%179
04/08/2026R$ 29,40R$ 29,40R$ 29,40R$ 29,400,00%5
03/08/2026R$ 28,95R$ 28,95R$ 29,40R$ 29,40+0,86%24
30/07/2026R$ 29,14R$ 29,14R$ 29,15R$ 29,15-0,10%138
29/07/2026R$ 29,19R$ 28,70R$ 29,19R$ 29,18-0,03%73
28/07/2026R$ 29,20R$ 29,17R$ 29,20R$ 29,19+0,07%124
27/07/2026R$ 31,13R$ 29,10R$ 31,13R$ 29,17-5,72%113
24/07/2026R$ 30,93R$ 30,93R$ 30,94R$ 30,94+3,13%51
23/07/2026R$ 31,05R$ 29,01R$ 31,05R$ 30,00-1,99%118
22/07/2026R$ 30,61R$ 30,60R$ 30,61R$ 30,610,00%55
21/07/2026R$ 31,07R$ 30,61R$ 31,14R$ 30,61-1,70%16
20/07/2026R$ 31,12R$ 31,12R$ 31,16R$ 31,14+0,13%25
17/07/2026R$ 31,12R$ 31,10R$ 31,15R$ 31,10-0,06%44
16/07/2026R$ 32,20R$ 31,12R$ 32,20R$ 31,12-4,19%7
15/07/2026R$ 32,48R$ 31,12R$ 32,48R$ 32,48-0,03%38
14/07/2026R$ 32,48R$ 32,47R$ 32,49R$ 32,49+4,34%35
13/07/2026R$ 31,14R$ 30,90R$ 31,14R$ 31,14+0,45%21
10/07/2026R$ 31,22R$ 31,00R$ 31,22R$ 31,00+4,17%4
09/07/2026R$ 30,06R$ 29,76R$ 30,06R$ 29,76-0,97%10
08/07/2026R$ 30,09R$ 30,05R$ 30,09R$ 30,05-0,03%14
07/07/2026R$ 30,06R$ 30,06R$ 30,06R$ 30,06-3,00%114
06/07/2026R$ 30,98R$ 30,98R$ 30,99R$ 30,990,00%4
03/07/2026R$ 32,49R$ 30,02R$ 32,49R$ 30,99-4,12%29
01/07/2026R$ 32,65R$ 32,32R$ 32,65R$ 32,32-3,49%19
30/06/2026R$ 32,33R$ 32,33R$ 33,49R$ 33,49+3,59%112
29/06/2026R$ 32,65R$ 32,33R$ 32,65R$ 32,33-1,13%214
26/06/2026R$ 32,64R$ 32,30R$ 32,70R$ 32,70+0,15%106
25/06/2026R$ 32,64R$ 32,64R$ 32,65R$ 32,650,00%223
24/06/2026R$ 32,65R$ 32,65R$ 32,69R$ 32,650,00%1.794
23/06/2026R$ 32,65R$ 32,65R$ 32,65R$ 32,650,00%140
22/06/2026R$ 32,65R$ 32,65R$ 32,65R$ 32,650,00%5
19/06/2026R$ 32,65R$ 32,65R$ 32,65R$ 32,650,00%11
18/06/2026R$ 32,65R$ 32,65R$ 32,65R$ 32,650,00%8
17/06/2026R$ 31,94R$ 31,50R$ 32,65R$ 32,65-2,48%2.188
16/06/2026R$ 33,48R$ 33,48R$ 33,48R$ 33,48-0,03%1
15/06/2026R$ 32,68R$ 31,61R$ 33,49R$ 33,49+2,45%87
11/06/2026R$ 32,01R$ 32,00R$ 32,69R$ 32,69-0,94%116
10/06/2026R$ 32,98R$ 31,51R$ 33,00R$ 33,000,00%27
09/06/2026R$ 31,51R$ 31,50R$ 33,00R$ 33,00+3,45%244
08/06/2026R$ 31,94R$ 31,90R$ 32,61R$ 31,90-2,15%78
05/06/2026R$ 32,78R$ 32,60R$ 33,49R$ 32,60-0,55%22
03/06/2026R$ 34,27R$ 32,49R$ 34,27R$ 32,78-3,56%36
02/06/2026R$ 29,56R$ 28,97R$ 34,29R$ 33,99+16,21%252
01/06/2026R$ 34,02R$ 29,25R$ 34,02R$ 29,25-17,14%482
28/05/2026R$ 35,66R$ 35,30R$ 35,66R$ 35,300,00%202
27/05/2026R$ 35,30R$ 35,30R$ 35,30R$ 35,300,00%80
26/05/2026R$ 35,30R$ 35,30R$ 35,30R$ 35,300,00%318
25/05/2026R$ 35,30R$ 35,30R$ 35,31R$ 35,300,00%15
22/05/2026R$ 35,30R$ 35,30R$ 35,30R$ 35,30-0,06%70
21/05/2026R$ 35,30R$ 35,30R$ 35,32R$ 35,320,00%229
20/05/2026R$ 33,99R$ 33,99R$ 36,78R$ 35,32-3,73%170
19/05/2026R$ 36,87R$ 33,91R$ 36,87R$ 36,69-0,57%262
18/05/2026R$ 34,35R$ 34,35R$ 36,98R$ 36,90+5,25%20
15/05/2026R$ 36,11R$ 35,06R$ 39,00R$ 35,06-4,99%22
14/05/2026R$ 37,30R$ 35,01R$ 37,30R$ 36,90-1,07%785
13/05/2026R$ 37,44R$ 36,90R$ 37,44R$ 37,30-3,74%85
12/05/2026R$ 38,76R$ 36,81R$ 38,76R$ 38,75-0,03%248
11/05/2026R$ 36,81R$ 36,81R$ 38,76R$ 38,76+0,03%588
08/05/2026R$ 38,00R$ 38,00R$ 38,75R$ 38,75-0,03%300
06/05/2026R$ 38,76R$ 38,76R$ 38,76R$ 38,76-0,28%1
05/05/2026R$ 38,70R$ 38,70R$ 38,87R$ 38,87+0,44%6
04/05/2026R$ 38,00R$ 37,05R$ 38,70R$ 38,70-0,64%194
30/04/2026R$ 38,95R$ 38,95R$ 38,95R$ 38,95-0,13%1
29/04/2026R$ 38,08R$ 38,08R$ 39,78R$ 39,00-1,99%1.712
28/04/2026R$ 39,79R$ 39,00R$ 39,79R$ 39,79-0,30%106
27/04/2026R$ 37,25R$ 37,25R$ 39,91R$ 39,91+4,97%6
23/04/2026R$ 37,74R$ 36,50R$ 38,02R$ 38,02-2,51%1.017
22/04/2026R$ 38,43R$ 37,68R$ 39,00R$ 39,00+1,48%390
20/04/2026R$ 37,01R$ 37,01R$ 38,43R$ 38,43-1,03%34
17/04/2026R$ 38,17R$ 37,47R$ 38,83R$ 38,83+1,65%35
16/04/2026R$ 37,02R$ 37,02R$ 38,20R$ 38,200,00%489
15/04/2026R$ 38,20R$ 38,20R$ 38,20R$ 38,200,00%2
14/04/2026R$ 37,55R$ 37,22R$ 38,30R$ 38,20-0,31%57
13/04/2026R$ 38,67R$ 38,31R$ 38,67R$ 38,32-2,99%91
10/04/2026R$ 39,40R$ 38,63R$ 39,50R$ 39,500,00%467
07/04/2026R$ 39,52R$ 39,50R$ 40,00R$ 39,500,00%1.525
06/04/2026R$ 39,93R$ 38,31R$ 39,93R$ 39,50-1,10%223
02/04/2026R$ 39,98R$ 39,94R$ 39,98R$ 39,94+1,37%11
01/04/2026R$ 40,00R$ 38,62R$ 40,00R$ 39,40-1,43%377
31/03/2026R$ 38,31R$ 38,19R$ 40,00R$ 39,97+2,49%236
30/03/2026R$ 38,00R$ 38,00R$ 39,00R$ 39,000,00%15
27/03/2026R$ 39,00R$ 39,00R$ 39,00R$ 39,000,00%1
25/03/2026R$ 39,00R$ 39,00R$ 39,00R$ 39,00+1,30%700
24/03/2026R$ 38,51R$ 38,35R$ 38,51R$ 38,50-0,03%22
23/03/2026R$ 37,39R$ 37,39R$ 39,88R$ 38,51+1,18%30
20/03/2026R$ 38,05R$ 38,05R$ 38,06R$ 38,06+0,03%9
19/03/2026R$ 38,05R$ 38,05R$ 38,05R$ 38,05+0,03%7
18/03/2026R$ 38,15R$ 38,04R$ 38,15R$ 38,04-0,29%14
17/03/2026R$ 36,31R$ 36,31R$ 38,15R$ 38,15+0,47%51
16/03/2026R$ 38,54R$ 36,30R$ 38,70R$ 37,97-1,45%886
13/03/2026R$ 39,04R$ 38,40R$ 39,04R$ 38,53+0,08%141
12/03/2026R$ 39,02R$ 38,50R$ 39,02R$ 38,50+0,26%14
11/03/2026R$ 39,99R$ 38,40R$ 39,99R$ 38,40-1,16%53
10/03/2026R$ 39,39R$ 38,40R$ 39,39R$ 38,85-2,29%95
09/03/2026R$ 40,08R$ 38,55R$ 40,09R$ 39,76-0,82%20
06/03/2026R$ 40,09R$ 40,08R$ 40,09R$ 40,09+0,23%5
05/03/2026R$ 40,00R$ 40,00R$ 40,00R$ 40,00-0,22%300
04/03/2026R$ 39,92R$ 39,55R$ 40,09R$ 40,09+0,38%232
03/03/2026R$ 39,94R$ 39,94R$ 40,09R$ 39,94-0,37%10
02/03/2026R$ 38,36R$ 38,36R$ 40,09R$ 40,09+0,23%276
27/02/2026R$ 39,92R$ 39,41R$ 40,00R$ 40,000,00%124
26/02/2026R$ 40,07R$ 40,00R$ 40,07R$ 40,00+0,03%8
25/02/2026R$ 39,95R$ 39,95R$ 40,00R$ 39,99-0,03%103
24/02/2026R$ 40,00R$ 40,00R$ 40,00R$ 40,000,00%1
23/02/2026R$ 40,07R$ 40,00R$ 40,07R$ 40,000,00%989
20/02/2026R$ 40,06R$ 40,00R$ 40,06R$ 40,00-0,17%311
19/02/2026R$ 40,50R$ 40,07R$ 40,50R$ 40,07-0,30%19
18/02/2026R$ 40,01R$ 40,01R$ 40,48R$ 40,19+0,48%17
13/02/2026R$ 40,37R$ 40,00R$ 40,37R$ 40,00-0,92%56
12/02/2026R$ 40,02R$ 40,02R$ 40,37R$ 40,37-0,32%655
11/02/2026R$ 40,79R$ 40,50R$ 40,79R$ 40,50+1,25%16
10/02/2026R$ 40,00R$ 40,00R$ 40,31R$ 40,000,00%41
09/02/2026R$ 40,78R$ 40,00R$ 40,78R$ 40,000,00%218
06/02/2026R$ 39,43R$ 39,41R$ 40,99R$ 40,000,00%3.504
05/02/2026R$ 39,41R$ 39,41R$ 40,09R$ 40,00+1,50%89
04/02/2026R$ 40,98R$ 39,41R$ 40,98R$ 39,41-0,03%110
03/02/2026R$ 39,41R$ 39,41R$ 40,99R$ 39,42+0,03%167
02/02/2026R$ 37,44R$ 37,44R$ 40,15R$ 39,41+2,71%334
31/01/2026R$ 40,74R$ 38,37R$ 40,74R$ 38,37-6,41%146
29/01/2026R$ 41,00R$ 41,00R$ 41,00R$ 41,00+2,53%1
28/01/2026R$ 40,99R$ 39,74R$ 40,99R$ 39,99-0,03%48
27/01/2026R$ 40,98R$ 39,30R$ 40,98R$ 40,00-0,07%674
26/01/2026R$ 38,85R$ 38,70R$ 40,03R$ 40,03+3,04%1.439
23/01/2026R$ 40,30R$ 37,51R$ 40,30R$ 38,85-2,63%157
22/01/2026R$ 41,67R$ 39,87R$ 41,67R$ 39,90-0,55%778
21/01/2026R$ 39,02R$ 39,02R$ 40,61R$ 40,12-1,16%103
20/01/2026R$ 39,96R$ 39,96R$ 41,71R$ 40,59+1,15%88
19/01/2026R$ 40,86R$ 39,67R$ 41,00R$ 40,13-2,12%551
16/01/2026R$ 39,98R$ 39,98R$ 41,90R$ 41,00+2,50%298
15/01/2026R$ 38,96R$ 37,51R$ 40,00R$ 40,00+2,54%407
14/01/2026R$ 38,43R$ 37,00R$ 41,79R$ 39,01+0,03%855
13/01/2026R$ 38,22R$ 37,00R$ 39,00R$ 39,00+1,54%1.265
12/01/2026R$ 39,90R$ 38,41R$ 41,99R$ 38,41-2,76%138
09/01/2026R$ 39,98R$ 39,50R$ 41,98R$ 39,50+6,76%162
08/01/2026R$ 38,92R$ 37,00R$ 39,99R$ 37,00-7,50%98
07/01/2026R$ 36,87R$ 36,86R$ 40,00R$ 40,00+8,64%1.666
06/01/2026R$ 35,32R$ 34,52R$ 36,82R$ 36,82+9,49%1.778
05/01/2026R$ 33,60R$ 33,60R$ 36,41R$ 33,63+0,09%159
03/01/2026R$ 34,41R$ 33,60R$ 34,41R$ 33,60+1,30%214
30/12/2025R$ 33,17R$ 33,17R$ 33,17R$ 33,170,00%10
29/12/2025R$ 33,88R$ 33,17R$ 33,88R$ 33,170,00%9
26/12/2025R$ 33,51R$ 33,17R$ 33,51R$ 33,170,00%643
23/12/2025R$ 33,17R$ 33,17R$ 33,17R$ 33,170,00%3
22/12/2025R$ 33,18R$ 33,17R$ 33,18R$ 33,170,00%164
18/12/2025R$ 33,10R$ 29,51R$ 33,17R$ 33,170,00%207
17/12/2025R$ 33,17R$ 33,17R$ 33,17R$ 33,17-0,03%1
16/12/2025R$ 33,17R$ 33,17R$ 33,18R$ 33,180,00%102
15/12/2025R$ 33,18R$ 31,00R$ 33,82R$ 33,180,00%499
10/12/2025R$ 28,89R$ 28,89R$ 34,29R$ 33,18-2,41%631
06/12/2025R$ 34,83R$ 32,58R$ 34,83R$ 34,00-2,16%76
04/12/2025R$ 33,72R$ 33,72R$ 36,00R$ 34,75-0,71%695
03/12/2025R$ 34,98R$ 34,90R$ 35,00R$ 35,000,00%505
02/12/2025R$ 34,90R$ 33,50R$ 36,01R$ 35,00-1,38%1.576
01/12/2025R$ 36,00R$ 34,12R$ 36,00R$ 35,49-1,44%52
29/11/2025R$ 36,85R$ 34,03R$ 36,85R$ 36,01-2,68%223
27/11/2025R$ 33,10R$ 33,09R$ 37,00R$ 37,00+10,45%88.214
26/11/2025R$ 33,29R$ 33,12R$ 33,50R$ 33,50+1,18%122
25/11/2025R$ 33,50R$ 33,11R$ 33,50R$ 33,11-1,13%14
24/11/2025R$ 33,18R$ 33,05R$ 33,49R$ 33,490,00%149
21/11/2025R$ 33,17R$ 33,05R$ 33,49R$ 33,49+0,96%40
19/11/2025R$ 33,05R$ 33,05R$ 33,17R$ 33,17+0,36%7
18/11/2025R$ 33,05R$ 33,05R$ 33,16R$ 33,05-0,30%169
17/11/2025R$ 33,07R$ 33,07R$ 33,49R$ 33,15+0,24%3
14/11/2025R$ 33,05R$ 33,05R$ 33,08R$ 33,07+0,06%37
13/11/2025R$ 33,05R$ 33,05R$ 33,05R$ 33,050,00%54
12/11/2025R$ 33,05R$ 33,05R$ 33,09R$ 33,050,00%279
11/11/2025R$ 33,05R$ 33,05R$ 33,05R$ 33,050,00%1
10/11/2025R$ 33,05R$ 33,05R$ 33,05R$ 33,050,00%387
07/11/2025R$ 33,05R$ 33,05R$ 33,06R$ 33,050,00%107
06/11/2025R$ 33,05R$ 33,05R$ 33,05R$ 33,050,00%100
04/11/2025R$ 33,39R$ 33,05R$ 35,28R$ 33,050,00%311
03/11/2025R$ 33,22R$ 32,24R$ 33,55R$ 33,05-1,34%108
31/10/2025R$ 31,64R$ 31,61R$ 33,50R$ 33,500,00%88
30/10/2025R$ 31,62R$ 31,62R$ 33,50R$ 33,500,00%152
29/10/2025R$ 30,80R$ 30,20R$ 33,95R$ 33,50+1,52%1.205
28/10/2025R$ 31,98R$ 29,66R$ 33,00R$ 33,00+3,19%85.747
27/10/2025R$ 32,00R$ 29,40R$ 32,00R$ 31,98-0,06%82.017
24/10/2025R$ 30,00R$ 29,40R$ 32,00R$ 32,00+6,67%45
22/10/2025R$ 29,89R$ 29,70R$ 30,00R$ 30,00+0,37%416
21/10/2025R$ 26,74R$ 26,74R$ 29,89R$ 29,89+11,74%60
20/10/2025R$ 26,25R$ 25,26R$ 26,75R$ 26,75+2,92%62
17/10/2025R$ 25,01R$ 25,01R$ 25,99R$ 25,99+3,88%156
16/10/2025R$ 25,02R$ 25,02R$ 25,02R$ 25,020,00%30
15/10/2025R$ 25,02R$ 25,00R$ 25,02R$ 25,02+0,08%280
14/10/2025R$ 25,08R$ 25,00R$ 25,08R$ 25,00-0,36%268
13/10/2025R$ 25,07R$ 25,07R$ 25,98R$ 25,09+0,08%120
10/10/2025R$ 25,00R$ 25,00R$ 26,00R$ 25,07+0,12%258
09/10/2025R$ 25,00R$ 25,00R$ 25,04R$ 25,04+0,08%223
08/10/2025R$ 25,02R$ 25,02R$ 25,02R$ 25,02+0,08%16
07/10/2025R$ 25,00R$ 25,00R$ 25,03R$ 25,00-0,28%28
06/10/2025R$ 25,01R$ 25,01R$ 25,07R$ 25,07+0,28%16
03/10/2025R$ 25,01R$ 25,00R$ 25,01R$ 25,00-0,08%2.613
02/10/2025R$ 25,99R$ 25,00R$ 26,00R$ 25,02+0,08%218
01/10/2025R$ 25,00R$ 25,00R$ 25,00R$ 25,000,00%346
30/09/2025R$ 25,00R$ 25,00R$ 25,00R$ 25,00+0,04%5
29/09/2025R$ 24,51R$ 24,51R$ 24,99R$ 24,99+1,96%23
26/09/2025R$ 24,51R$ 24,51R$ 24,51R$ 24,510,00%4
25/09/2025R$ 24,52R$ 24,51R$ 24,53R$ 24,51+1,07%753
24/09/2025R$ 24,26R$ 24,25R$ 24,29R$ 24,25-5,64%73
23/09/2025R$ 25,85R$ 25,70R$ 25,85R$ 25,70+6,15%7
20/09/2025R$ 24,21R$ 24,21R$ 24,21R$ 24,210,00%24
18/09/2025R$ 25,85R$ 24,21R$ 25,85R$ 24,21-6,34%299
17/09/2025R$ 25,86R$ 24,23R$ 25,86R$ 25,85+6,73%15
16/09/2025R$ 23,72R$ 23,72R$ 24,22R$ 24,22+2,11%49
15/09/2025R$ 23,73R$ 23,72R$ 24,20R$ 23,720,00%56
12/09/2025R$ 23,72R$ 23,72R$ 23,72R$ 23,72-0,04%1
11/09/2025R$ 23,73R$ 23,73R$ 23,73R$ 23,730,00%3
10/09/2025R$ 23,97R$ 23,72R$ 24,39R$ 23,730,00%135
09/09/2025R$ 23,74R$ 23,73R$ 23,74R$ 23,730,00%40
08/09/2025R$ 24,42R$ 23,73R$ 24,43R$ 23,73-2,87%30

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Proventos

Últimos 12 meses: R$ 1,96 / cota · yield 7,13%
TipoValor / cotaData-comPagamento
DividendoR$ 0,2031/08/202615/09/2026
DividendoR$ 0,2031/07/202614/08/2026
DividendoR$ 0,1630/06/202614/07/2026
DividendoR$ 0,1629/05/202615/06/2026
DividendoR$ 0,1630/04/202615/05/2026
DividendoR$ 0,1631/03/202615/04/2026
DividendoR$ 0,1627/02/202613/03/2026
DividendoR$ 0,1630/01/202613/02/2026
DividendoR$ 0,5030/12/202515/01/2026
DividendoR$ 0,1028/11/202512/12/2025
DividendoR$ 0,1031/10/202514/11/2025
DividendoR$ 0,1030/09/202514/10/2025
Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.