Cotação atual, histórico e gráfico do papel: BBOV11

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 BBOV11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/05/2026	0,73%	0,71	97,93	97,01	97,01	98,28	384K	32
04/05/2026	-1,48%	-1,46	97,22	98,68	97,22	98,69	983K	67
30/04/2026	1,91%	1,85	98,68	97,67	97,67	98,75	37K	24
29/04/2026	-2,20%	-2,18	96,83	99,01	96,83	99,01	584K	38
28/04/2026	-0,14%	-0,14	99,01	99,15	98,31	99,15	84K	22
27/04/2026	-0,75%	-0,75	99,15	100,37	99,15	100,37	4M	57
24/04/2026	-0,62%	-0,62	99,90	101,00	99,70	101,00	25K	22

23/04/2026	-0,96%	-0,97	100,52	101,49	100,52	101,49	2M	49
22/04/2026	-1,47%	-1,51	101,49	103,88	101,27	103,88	3M	90
20/04/2026	0,31%	0,32	103,00	102,69	102,53	103,17	172K	24
17/04/2026	-0,39%	-0,40	102,68	104,78	102,45	104,78	2M	49
16/04/2026	-0,49%	-0,51	103,08	104,63	103,00	104,63	117K	36
15/04/2026	-0,63%	-0,66	103,59	104,80	103,37	104,80	5M	114
14/04/2026	0,29%	0,30	104,25	104,16	104,06	104,54	86K	24
13/04/2026	0,36%	0,37	103,95	103,98	103,03	103,98	2M	63
10/04/2026	1,12%	1,15	103,58	102,50	102,50	103,78	4M	126
09/04/2026	1,52%	1,53	102,43	101,49	101,49	102,46	136K	25
08/04/2026	2,18%	2,15	100,90	101,89	100,36	102,24	358K	46
07/04/2026	0,12%	0,12	98,75	98,37	97,51	98,75	478K	36
06/04/2026	-0,12%	-0,12	98,63	98,75	98,58	98,91	666K	85
02/04/2026	0,10%	0,10	98,75	98,05	97,05	98,92	55M	162
01/04/2026	0,50%	0,49	98,65	98,39	98,39	99,05	771K	82
31/03/2026	2,75%	2,63	98,16	97,00	96,68	98,22	566K	43
30/03/2026	0,56%	0,53	95,53	96,09	95,29	96,95	288K	88
27/03/2026	-0,85%	-0,81	95,00	95,34	95,00	95,87	324K	18
26/03/2026	-1,40%	-1,36	95,81	96,50	95,54	96,92	56M	519
25/03/2026	1,46%	1,40	97,17	96,91	96,67	97,66	438K	29
24/03/2026	0,45%	0,43	95,77	96,00	94,62	96,00	19M	44
23/03/2026	3,57%	3,29	95,34	93,56	93,56	95,67	1M	39
20/03/2026	-2,56%	-2,42	92,05	94,50	91,68	94,50	865K	43
19/03/2026	0,23%	0,22	94,47	93,60	92,70	94,98	39K	27
18/03/2026	-0,12%	-0,11	94,25	95,31	94,25	95,31	30K	23
17/03/2026	-0,02%	-0,02	94,36	94,33	94,33	95,65	72K	14
16/03/2026	1,05%	0,98	94,38	95,01	94,21	95,07	1M	64
13/03/2026	-0,72%	-0,68	93,40	94,84	93,20	94,96	3M	43
12/03/2026	-2,16%	-2,08	94,08	95,33	93,68	95,39	8M	147
11/03/2026	0,07%	0,07	96,16	95,19	95,19	96,89	10K	17
10/03/2026	1,47%	1,39	96,09	95,65	94,84	97,03	3M	129
09/03/2026	0,85%	0,80	94,70	94,18	93,10	95,18	3M	96
06/03/2026	-0,86%	-0,81	93,90	94,51	93,68	94,96	52M	1.057
05/03/2026	-2,62%	-2,55	94,71	97,26	94,33	97,27	908K	70
04/03/2026	1,43%	1,37	97,26	97,23	96,15	97,65	265K	43
03/03/2026	-3,48%	-3,46	95,89	97,71	94,70	97,71	2M	206
02/03/2026	0,55%	0,54	99,35	98,81	98,09	99,56	61K	50
27/02/2026	-1,20%	-1,20	98,81	100,50	98,81	100,50	60M	51
26/02/2026	-0,10%	-0,10	100,01	100,11	99,22	100,62	12M	38
25/02/2026	-0,32%	-0,32	100,11	100,58	99,88	100,92	40M	52
24/02/2026	1,31%	1,30	100,43	99,27	99,27	100,68	5M	92
23/02/2026	-0,62%	-0,62	99,13	99,70	99,00	100,19	4M	109
20/02/2026	1,37%	1,35	99,75	98,18	97,97	99,97	23M	154
19/02/2026	1,27%	1,23	98,40	98,42	97,44	98,84	207K	40
18/02/2026	-0,49%	-0,48	97,17	98,73	97,02	98,73	250K	45
13/02/2026	-0,66%	-0,65	97,65	97,17	96,45	97,78	699K	53
12/02/2026	-1,31%	-1,30	98,30	99,89	98,21	99,89	843K	46
11/02/2026	2,07%	2,02	99,60	98,66	98,38	99,89	697K	46
10/02/2026	0,02%	0,02	97,58	97,18	97,18	98,06	2M	84
09/02/2026	1,59%	1,53	97,56	96,86	96,05	97,70	457K	70
06/02/2026	0,42%	0,40	96,03	96,50	95,15	96,50	2M	70
05/02/2026	0,18%	0,17	95,63	96,02	95,16	96,40	53M	653
04/02/2026	-1,82%	-1,77	95,46	97,23	94,52	97,24	15M	101
03/02/2026	1,61%	1,54	97,23	96,76	96,67	98,01	3M	67
02/02/2026	0,54%	0,51	95,69	96,10	94,92	96,10	1M	63
30/01/2026	-0,87%	-0,84	95,18	96,00	94,38	96,26	2M	86
29/01/2026	-0,67%	-0,65	96,02	97,38	95,14	97,83	55M	445
28/01/2026	1,28%	1,22	96,67	95,67	95,67	96,80	3M	99
27/01/2026	2,10%	1,96	95,45	94,93	94,70	96,15	55M	470
26/01/2026	-0,42%	-0,39	93,49	93,90	93,26	94,19	25M	65
23/01/2026	2,04%	1,88	93,88	93,40	92,16	94,53	2M	92
22/01/2026	2,24%	2,02	92,00	89,99	89,99	93,06	133M	2.734
21/01/2026	3,38%	2,94	89,98	88,82	87,01	89,98	66K	28
20/01/2026	0,80%	0,69	87,04	86,70	85,77	87,22	226K	27
19/01/2026	0,12%	0,10	86,35	86,25	86,13	86,59	405K	24
16/01/2026	-0,48%	-0,42	86,25	86,72	86,10	86,99	157K	34
15/01/2026	0,24%	0,21	86,67	86,95	86,43	87,06	774K	47
14/01/2026	1,85%	1,57	86,46	85,63	85,05	86,46	2M	52
13/01/2026	-0,67%	-0,57	84,89	86,05	84,80	86,05	23K	25
12/01/2026	-0,34%	-0,29	85,46	85,75	85,11	85,76	467K	62
09/01/2026	0,27%	0,23	85,75	86,00	85,49	86,08	182K	46
08/01/2026	0,68%	0,58	85,52	85,01	84,91	85,52	3M	63
07/01/2026	-0,82%	-0,70	84,94	86,50	84,86	86,50	2M	45
06/01/2026	0,75%	0,64	85,64	85,88	85,64	86,00	19M	29
05/01/2026	1,06%	0,89	85,00	84,37	84,23	85,17	55K	51
02/01/2026	-0,13%	-0,11	84,11	84,88	83,88	84,88	6M	179
30/12/2025	0,31%	0,26	84,22	85,55	84,22	85,55	87M	97
29/12/2025	-0,36%	-0,30	83,96	84,33	83,77	84,70	97K	30
26/12/2025	0,14%	0,12	84,26	83,01	83,01	84,26	2M	50
23/12/2025	1,52%	1,26	84,14	83,16	83,16	84,14	12M	63
22/12/2025	-0,25%	-0,21	82,88	83,11	82,41	83,12	12M	82
19/12/2025	0,46%	0,38	83,09	82,59	82,59	83,53	216K	29
18/12/2025	0,32%	0,26	82,71	82,62	82,45	82,97	11M	56
17/12/2025	-1,00%	-0,83	82,45	83,59	82,00	83,59	5M	105
16/12/2025	-2,22%	-1,89	83,28	85,14	83,28	85,14	2M	57
15/12/2025	1,28%	1,08	85,17	84,91	84,76	85,31	3M	46
12/12/2025	0,62%	0,52	84,09	83,99	83,41	84,47	1M	289
11/12/2025	0,02%	0,02	83,57	83,55	82,89	83,69	995K	35
10/12/2025	0,67%	0,56	83,55	83,20	82,80	83,55	88K	28
09/12/2025	0,35%	0,29	82,99	83,09	81,61	83,09	83K	21
08/12/2025	0,23%	0,19	82,70	82,55	82,51	84,20	84K	45
05/12/2025	-4,39%	-3,79	82,51	86,69	82,28	86,69	6M	623
04/12/2025	1,90%	1,61	86,30	84,68	84,68	86,30	4M	70
03/12/2025	0,81%	0,68	84,69	84,86	84,36	84,86	3M	64
02/12/2025	1,02%	0,85	84,01	83,06	83,06	84,01	4M	27
01/12/2025	-0,22%	-0,18	83,16	83,35	82,84	83,39	304K	25
28/11/2025	0,46%	0,38	83,34	83,79	83,01	83,79	109K	24
27/11/2025	0,11%	0,09	82,96	82,86	82,83	83,13	112K	21
26/11/2025	1,58%	1,29	82,87	81,81	81,81	82,99	12M	22
25/11/2025	0,37%	0,30	81,58	82,00	81,15	82,00	3M	36
24/11/2025	0,26%	0,21	81,28	81,00	81,00	81,42	65K	23
21/11/2025	-0,21%	-0,17	81,07	81,88	80,43	81,88	203K	31
19/11/2025	-1,01%	-0,83	81,24	82,59	81,24	82,59	49M	23
18/11/2025	-0,07%	-0,06	82,07	81,98	81,85	82,18	2M	45
17/11/2025	-0,57%	-0,47	82,13	82,59	82,13	82,60	677K	29
14/11/2025	0,45%	0,37	82,60	82,23	82,23	82,75	50M	11
13/11/2025	0,00%	0,00	82,23	82,27	82,08	82,75	130K	34
12/11/2025	-0,42%	-0,35	82,23	82,80	82,07	82,80	254K	24
11/11/2025	1,75%	1,42	82,58	81,23	81,23	82,90	128K	31
10/11/2025	0,91%	0,73	81,16	80,99	80,99	81,47	767K	34
07/11/2025	0,04%	0,03	80,43	80,18	79,94	80,43	21K	25
06/11/2025	0,32%	0,26	80,40	80,95	80,29	81,09	47K	32
05/11/2025	1,82%	1,43	80,14	79,28	78,71	80,40	2M	50
04/11/2025	0,11%	0,09	78,71	78,65	78,65	78,87	78K	15
03/11/2025	0,73%	0,57	78,62	78,74	78,60	78,98	1M	29
31/10/2025	0,24%	0,19	78,05	78,64	77,96	78,64	2M	48
30/10/2025	0,21%	0,16	77,86	77,30	77,30	78,11	22M	595
29/10/2025	0,57%	0,44	77,70	77,49	77,49	77,93	204K	13
28/10/2025	0,48%	0,37	77,26	77,40	76,84	77,40	710K	20
27/10/2025	0,47%	0,36	76,89	77,22	76,89	77,56	67K	14
24/10/2025	0,07%	0,05	76,53	77,04	76,51	77,09	607K	22
23/10/2025	0,87%	0,66	76,48	76,05	76,05	76,72	8M	22
22/10/2025	0,61%	0,46	75,82	75,67	75,61	75,90	468K	16
21/10/2025	-0,54%	-0,41	75,36	75,68	75,36	75,89	291K	17
20/10/2025	1,03%	0,77	75,77	75,68	75,17	75,99	3M	73
17/10/2025	0,70%	0,52	75,00	74,02	74,02	75,05	816K	35
16/10/2025	-	-	74,48	74,32	74,25	74,63	108K	9

Date,Open,High,Low,Close,Volume
05-May-26,97.01,98.28,97.01,97.93,384017
04-May-26,98.68,98.69,97.22,97.22,982928
30-Apr-26,97.67,98.75,97.67,98.68,37495
29-Apr-26,99.01,99.01,96.83,96.83,584134
28-Apr-26,99.15,99.15,98.31,99.01,83972
27-Apr-26,100.37,100.37,99.15,99.15,4303812
24-Apr-26,101.00,101.00,99.70,99.90,25470
23-Apr-26,101.49,101.49,100.52,100.52,2129622
22-Apr-26,103.88,103.88,101.27,101.49,3186497
20-Apr-26,102.69,103.17,102.53,103.00,171683
17-Apr-26,104.78,104.78,102.45,102.68,1583321
16-Apr-26,104.63,104.63,103.00,103.08,116558
15-Apr-26,104.80,104.80,103.37,103.59,4986875
14-Apr-26,104.16,104.54,104.06,104.25,85842
13-Apr-26,103.98,103.98,103.03,103.95,2054166
10-Apr-26,102.50,103.78,102.50,103.58,3641812
09-Apr-26,101.49,102.46,101.49,102.43,135914
08-Apr-26,101.89,102.24,100.36,100.90,357613
07-Apr-26,98.37,98.75,97.51,98.75,478264
06-Apr-26,98.75,98.91,98.58,98.63,665937
02-Apr-26,98.05,98.92,97.05,98.75,54517544
01-Apr-26,98.39,99.05,98.39,98.65,771397
31-Mar-26,97.00,98.22,96.68,98.16,566144
30-Mar-26,96.09,96.95,95.29,95.53,287547
27-Mar-26,95.34,95.87,95.00,95.00,323538
26-Mar-26,96.50,96.92,95.54,95.81,55763345
25-Mar-26,96.91,97.66,96.67,97.17,437583
24-Mar-26,96.00,96.00,94.62,95.77,18553134
23-Mar-26,93.56,95.67,93.56,95.34,1297833
20-Mar-26,94.50,94.50,91.68,92.05,865318
19-Mar-26,93.60,94.98,92.70,94.47,39153
18-Mar-26,95.31,95.31,94.25,94.25,29613
17-Mar-26,94.33,95.65,94.33,94.36,71556
16-Mar-26,95.01,95.07,94.21,94.38,1389508
13-Mar-26,94.84,94.96,93.20,93.40,2587582
12-Mar-26,95.33,95.39,93.68,94.08,7517466
11-Mar-26,95.19,96.89,95.19,96.16,9916
10-Mar-26,95.65,97.03,94.84,96.09,2822810
09-Mar-26,94.18,95.18,93.10,94.70,2916927
06-Mar-26,94.51,94.96,93.68,93.90,52376715
05-Mar-26,97.26,97.27,94.33,94.71,907817
04-Mar-26,97.23,97.65,96.15,97.26,264976
03-Mar-26,97.71,97.71,94.70,95.89,1566934
02-Mar-26,98.81,99.56,98.09,99.35,60739
27-Feb-26,100.50,100.50,98.81,98.81,59865269
26-Feb-26,100.11,100.62,99.22,100.01,11796143
25-Feb-26,100.58,100.92,99.88,100.11,39606122
24-Feb-26,99.27,100.68,99.27,100.43,5119027
23-Feb-26,99.70,100.19,99.00,99.13,4389352
20-Feb-26,98.18,99.97,97.97,99.75,22895443
19-Feb-26,98.42,98.84,97.44,98.40,206623
18-Feb-26,98.73,98.73,97.02,97.17,250360
13-Feb-26,97.17,97.78,96.45,97.65,699102
12-Feb-26,99.89,99.89,98.21,98.30,843417
11-Feb-26,98.66,99.89,98.38,99.60,697093
10-Feb-26,97.18,98.06,97.18,97.58,2005910
09-Feb-26,96.86,97.70,96.05,97.56,457480
06-Feb-26,96.50,96.50,95.15,96.03,2332458
05-Feb-26,96.02,96.40,95.16,95.63,52702477
04-Feb-26,97.23,97.24,94.52,95.46,14888478
03-Feb-26,96.76,98.01,96.67,97.23,2758756
02-Feb-26,96.10,96.10,94.92,95.69,1295981
30-Jan-26,96.00,96.26,94.38,95.18,1941678
29-Jan-26,97.38,97.83,95.14,96.02,54585768
28-Jan-26,95.67,96.80,95.67,96.67,3201409
27-Jan-26,94.93,96.15,94.70,95.45,54677459
26-Jan-26,93.90,94.19,93.26,93.49,25158369
23-Jan-26,93.40,94.53,92.16,93.88,2394760
22-Jan-26,89.99,93.06,89.99,92.00,133344820
21-Jan-26,88.82,89.98,87.01,89.98,65887
20-Jan-26,86.70,87.22,85.77,87.04,226065
19-Jan-26,86.25,86.59,86.13,86.35,404591
16-Jan-26,86.72,86.99,86.10,86.25,156562
15-Jan-26,86.95,87.06,86.43,86.67,774097
14-Jan-26,85.63,86.46,85.05,86.46,1607306
13-Jan-26,86.05,86.05,84.80,84.89,23134
12-Jan-26,85.75,85.76,85.11,85.46,467386
09-Jan-26,86.00,86.08,85.49,85.75,181780
08-Jan-26,85.01,85.52,84.91,85.52,3060514
07-Jan-26,86.50,86.50,84.86,84.94,2052981
06-Jan-26,85.88,86.00,85.64,85.64,18770115
05-Jan-26,84.37,85.17,84.23,85.00,55135
02-Jan-26,84.88,84.88,83.88,84.11,5570414
30-Dec-25,85.55,85.55,84.22,84.22,87104065
29-Dec-25,84.33,84.70,83.77,83.96,97149
26-Dec-25,83.01,84.26,83.01,84.26,2136167
23-Dec-25,83.16,84.14,83.16,84.14,12450777
22-Dec-25,83.11,83.12,82.41,82.88,11915322
19-Dec-25,82.59,83.53,82.59,83.09,216420
18-Dec-25,82.62,82.97,82.45,82.71,11245621
17-Dec-25,83.59,83.59,82.00,82.45,4656693
16-Dec-25,85.14,85.14,83.28,83.28,2435165
15-Dec-25,84.91,85.31,84.76,85.17,2945595
12-Dec-25,83.99,84.47,83.41,84.09,1435557
11-Dec-25,83.55,83.69,82.89,83.57,994813
10-Dec-25,83.20,83.55,82.80,83.55,88164
09-Dec-25,83.09,83.09,81.61,82.99,82991
08-Dec-25,82.55,84.20,82.51,82.70,83529
05-Dec-25,86.69,86.69,82.28,82.51,5700535
04-Dec-25,84.68,86.30,84.68,86.30,3993141
03-Dec-25,84.86,84.86,84.36,84.69,2872258
02-Dec-25,83.06,84.01,83.06,84.01,4176031
01-Dec-25,83.35,83.39,82.84,83.16,303660
28-Nov-25,83.79,83.79,83.01,83.34,108859
27-Nov-25,82.86,83.13,82.83,82.96,111503
26-Nov-25,81.81,82.99,81.81,82.87,12063980
25-Nov-25,82.00,82.00,81.15,81.58,2798786
24-Nov-25,81.00,81.42,81.00,81.28,64803
21-Nov-25,81.88,81.88,80.43,81.07,202821
19-Nov-25,82.59,82.59,81.24,81.24,49366330
18-Nov-25,81.98,82.18,81.85,82.07,1738370
17-Nov-25,82.59,82.60,82.13,82.13,677016
14-Nov-25,82.23,82.75,82.23,82.60,50167307
13-Nov-25,82.27,82.75,82.08,82.23,129772
12-Nov-25,82.80,82.80,82.07,82.23,253703
11-Nov-25,81.23,82.90,81.23,82.58,127598
10-Nov-25,80.99,81.47,80.99,81.16,767378
07-Nov-25,80.18,80.43,79.94,80.43,20509
06-Nov-25,80.95,81.09,80.29,80.40,47132
05-Nov-25,79.28,80.40,78.71,80.14,1654588
04-Nov-25,78.65,78.87,78.65,78.71,77672
03-Nov-25,78.74,78.98,78.60,78.62,1221651
31-Oct-25,78.64,78.64,77.96,78.05,2184071
30-Oct-25,77.30,78.11,77.30,77.86,21650258
29-Oct-25,77.49,77.93,77.49,77.70,203656
28-Oct-25,77.40,77.40,76.84,77.26,710392
27-Oct-25,77.22,77.56,76.89,76.89,66530
24-Oct-25,77.04,77.09,76.51,76.53,606944
23-Oct-25,76.05,76.72,76.05,76.48,7790111
22-Oct-25,75.67,75.90,75.61,75.82,468375
21-Oct-25,75.68,75.89,75.36,75.36,290805
20-Oct-25,75.68,75.99,75.17,75.77,3082429
17-Oct-25,74.02,75.05,74.02,75.00,816313
16-Oct-25,74.32,74.63,74.25,74.48,108369

*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: BBOV11