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
19/11/2024	0,00%	0,00	66,60	66,57	66,50	66,90	57M	601
18/11/2024	0,21%	0,14	66,60	66,33	66,23	66,73	2M	162
14/11/2024	-0,15%	-0,10	66,46	66,56	66,33	66,80	640K	39
13/11/2024	0,15%	0,10	66,56	66,43	66,06	66,70	57M	458
12/11/2024	-0,18%	-0,12	66,46	66,70	66,36	66,70	973K	95
11/11/2024	0,09%	0,06	66,58	66,52	66,27	66,58	2M	37
08/11/2024	-1,23%	-0,83	66,52	66,32	66,10	67,27	109M	2.060

07/11/2024	-0,80%	-0,54	67,35	66,92	66,92	68,38	92M	942
06/11/2024	-0,04%	-0,03	67,89	67,20	67,08	67,99	2M	279
05/11/2024	0,18%	0,12	67,92	67,76	67,52	67,96	79M	933
04/11/2024	1,69%	1,13	67,80	67,45	67,31	67,87	42M	549
01/11/2024	-1,45%	-0,98	66,67	67,62	66,67	67,62	57M	689
31/10/2024	-0,37%	-0,25	67,65	67,88	67,57	68,00	4M	502
30/10/2024	-0,37%	-0,25	67,90	68,69	67,90	68,69	5M	254
29/10/2024	-0,37%	-0,25	68,15	68,58	68,04	68,61	70M	966
28/10/2024	1,17%	0,79	68,40	68,25	67,62	68,40	28M	518
25/10/2024	-0,27%	-0,18	67,61	67,87	67,60	67,92	345K	34
24/10/2024	0,64%	0,43	67,79	67,30	67,10	67,79	1M	37
23/10/2024	-0,58%	-0,39	67,36	67,16	66,87	67,38	111M	1.146
22/10/2024	0,04%	0,03	67,75	67,59	67,20	68,01	29M	369
21/10/2024	-0,27%	-0,18	67,72	68,19	67,35	68,29	46M	489
18/10/2024	-0,31%	-0,21	67,90	68,54	67,85	68,54	5M	30
17/10/2024	-0,86%	-0,59	68,11	68,16	67,63	68,16	229K	25
16/10/2024	0,73%	0,50	68,70	68,20	68,03	68,73	60M	648
15/10/2024	0,19%	0,13	68,20	68,27	67,76	68,75	798K	260
14/10/2024	0,44%	0,30	68,07	67,60	67,48	68,21	2M	267
11/10/2024	0,07%	0,05	67,77	67,72	67,33	67,77	55M	1.352
10/10/2024	0,33%	0,22	67,72	67,88	67,54	67,92	72M	749
09/10/2024	-1,19%	-0,81	67,50	67,76	67,50	67,89	118M	1.821
08/10/2024	-0,48%	-0,33	68,31	68,00	68,00	68,40	85M	1.111
07/10/2024	0,09%	0,06	68,64	68,96	68,59	69,06	47M	445
04/10/2024	0,12%	0,08	68,58	68,49	68,21	68,62	56M	531
03/10/2024	-1,31%	-0,91	68,50	69,24	68,06	69,24	74M	709
02/10/2024	0,89%	0,61	69,41	68,80	65,38	70,25	50M	537
01/10/2024	0,45%	0,31	68,80	67,99	67,99	69,37	44M	446
30/09/2024	-0,91%	-0,63	68,49	69,06	68,49	69,25	84M	684
27/09/2024	-0,27%	-0,19	69,12	69,31	69,07	69,67	48M	479
26/09/2024	1,39%	0,95	69,31	69,02	68,61	69,33	91M	882
25/09/2024	-0,74%	-0,51	68,36	68,29	68,29	69,18	134M	1.406
24/09/2024	1,29%	0,88	68,87	68,87	68,67	69,22	55M	478
23/09/2024	-0,38%	-0,26	67,99	67,92	67,66	68,49	43M	523
20/09/2024	-1,54%	-1,07	68,25	69,32	68,13	69,41	3M	16
19/09/2024	-0,52%	-0,36	69,32	69,93	69,26	70,16	91M	848
18/09/2024	-0,58%	-0,41	69,68	69,82	69,66	70,22	64M	430
17/09/2024	-0,21%	-0,15	70,09	70,78	69,84	70,78	42M	405
16/09/2024	0,24%	0,17	70,24	70,10	70,10	70,61	86M	672
13/09/2024	0,36%	0,25	70,07	70,19	70,07	70,62	68M	619
12/09/2024	-0,36%	-0,25	69,82	69,80	69,54	70,28	79M	708
11/09/2024	0,11%	0,08	70,07	69,67	69,56	70,30	113M	916
10/09/2024	-0,28%	-0,20	69,99	70,14	69,57	70,14	97M	730
09/09/2024	0,13%	0,09	70,19	70,81	70,06	70,81	85M	765
06/09/2024	-1,20%	-0,85	70,10	71,66	70,00	71,66	48M	394
05/09/2024	0,24%	0,17	70,95	70,90	70,48	71,21	34M	307
04/09/2024	1,45%	1,01	70,78	69,22	69,22	71,11	140M	1.486
03/09/2024	-0,73%	-0,51	69,77	69,73	69,70	70,26	155M	1.326
02/09/2024	-0,55%	-0,39	70,28	71,35	69,73	71,35	84M	875
30/08/2024	-0,37%	-0,26	70,67	70,93	70,41	70,93	63M	999
29/08/2024	-0,69%	-0,49	70,93	70,72	70,69	71,19	72M	697
28/08/2024	0,20%	0,14	71,42	71,28	70,86	71,42	42M	356
27/08/2024	0,13%	0,09	71,28	71,85	71,08	71,85	117M	952
26/08/2024	1,04%	0,73	71,19	70,36	70,36	71,25	79M	651
23/08/2024	0,16%	0,11	70,46	70,68	70,40	71,00	50M	440
22/08/2024	-0,90%	-0,64	70,35	70,30	69,14	70,72	97M	1.160
21/08/2024	0,23%	0,16	70,99	70,85	70,85	71,34	63M	679
20/08/2024	0,11%	0,08	70,83	70,99	70,40	70,99	57M	549
19/08/2024	1,59%	1,11	70,75	69,62	69,15	70,80	16K	18
16/08/2024	-0,01%	-0,01	69,64	69,65	69,64	70,12	35M	388
15/08/2024	0,45%	0,31	69,65	70,04	69,54	70,04	267K	30
14/08/2024	0,65%	0,45	69,34	68,89	68,70	69,47	11M	171
13/08/2024	0,83%	0,57	68,89	68,57	68,51	68,90	42M	440
12/08/2024	0,65%	0,44	68,32	67,93	67,55	68,50	34M	336
09/08/2024	1,46%	0,98	67,88	67,59	67,14	67,88	44K	15
08/08/2024	1,29%	0,85	66,90	66,40	66,40	66,97	13M	164
07/08/2024	0,41%	0,27	66,05	65,78	65,78	66,18	13M	167
06/08/2024	1,11%	0,72	65,78	65,26	65,19	65,88	37M	380
05/08/2024	-0,47%	-0,31	65,06	65,05	63,97	65,06	39M	422
02/08/2024	-1,40%	-0,93	65,37	66,70	65,37	66,70	33M	487
01/08/2024	-0,20%	-0,13	66,30	67,10	66,30	67,10	40M	369
31/07/2024	1,57%	1,03	66,43	65,40	65,40	66,47	27M	322
30/07/2024	-0,88%	-0,58	65,40	66,64	65,40	66,70	4M	32
29/07/2024	-0,41%	-0,27	65,98	65,70	65,70	66,34	2K	10
26/07/2024	1,18%	0,77	66,25	66,50	65,54	66,50	11K	8
25/07/2024	-0,50%	-0,33	65,48	65,40	65,29	66,25	71K	132
24/07/2024	0,17%	0,11	65,81	65,05	65,05	66,05	77K	21
23/07/2024	-1,22%	-0,81	65,70	66,00	65,70	66,11	53M	521
22/07/2024	0,39%	0,26	66,51	65,41	65,41	66,55	6K	15
19/07/2024	-0,08%	-0,05	66,25	66,66	66,25	66,66	90K	19
18/07/2024	-1,44%	-0,97	66,30	67,85	66,30	67,85	7M	75
17/07/2024	0,33%	0,22	67,27	67,25	67,25	67,32	4K	4
16/07/2024	-0,36%	-0,24	67,05	67,29	66,99	67,29	15K	9
15/07/2024	0,78%	0,52	67,29	67,70	66,94	67,70	30K	15
12/07/2024	0,17%	0,11	66,77	66,77	66,75	66,84	9K	8
11/07/2024	0,77%	0,51	66,66	66,50	66,47	66,66	3M	48
10/07/2024	-0,23%	-0,15	66,15	66,29	65,96	66,30	406K	25
09/07/2024	0,65%	0,43	66,30	65,60	65,60	66,30	15K	10
08/07/2024	0,43%	0,28	65,87	65,59	65,35	65,87	608K	28
05/07/2024	0,26%	0,17	65,59	64,55	64,55	65,80	23M	372
04/07/2024	-0,09%	-0,06	65,42	65,54	65,42	65,66	17M	110
03/07/2024	0,78%	0,51	65,48	65,00	65,00	65,72	699K	26
02/07/2024	0,31%	0,20	64,97	63,70	63,70	65,19	163K	27
01/07/2024	0,61%	0,39	64,77	64,40	64,40	65,12	36K	15
28/06/2024	0,42%	0,27	64,38	64,15	64,15	64,53	469K	17
27/06/2024	0,82%	0,52	64,11	64,24	63,88	64,24	55K	10
26/06/2024	-0,11%	-0,07	63,59	63,26	63,15	63,59	3M	50
25/06/2024	-0,25%	-0,16	63,66	63,61	63,39	63,66	8M	9
24/06/2024	1,38%	0,87	63,82	62,95	62,16	63,89	38K	17
21/06/2024	0,45%	0,28	62,95	62,80	62,56	63,13	366K	28
20/06/2024	0,14%	0,09	62,67	62,94	62,57	63,12	943K	21
19/06/2024	0,87%	0,54	62,58	61,21	61,21	62,58	3M	21
18/06/2024	0,10%	0,06	62,04	62,11	61,81	62,36	34M	1.058
17/06/2024	-0,11%	-0,07	61,98	62,05	61,69	63,04	69M	637
14/06/2024	-0,16%	-0,10	62,05	61,97	61,76	62,46	35M	414
13/06/2024	-0,35%	-0,22	62,15	62,36	61,95	62,37	26M	21
12/06/2024	-1,08%	-0,68	62,37	62,22	62,10	63,20	32M	364
11/06/2024	0,46%	0,29	63,05	62,80	62,80	63,18	86K	29
10/06/2024	0,29%	0,18	62,76	62,41	62,41	63,02	337K	22
07/06/2024	-1,76%	-1,12	62,58	63,23	62,58	63,37	359K	20
06/06/2024	1,26%	0,79	63,70	63,04	63,04	63,81	1M	18
05/06/2024	-0,68%	-0,43	62,91	63,47	62,91	63,47	2M	33
04/06/2024	0,19%	0,12	63,34	63,31	62,75	63,34	25M	39
03/06/2024	-0,47%	-0,30	63,22	63,00	63,00	63,53	4M	34
31/05/2024	-0,13%	-0,08	63,52	63,60	63,01	63,67	1M	26
29/05/2024	-0,86%	-0,55	63,60	63,94	63,60	63,94	265K	23
28/05/2024	-0,93%	-0,60	64,15	65,10	64,15	65,26	1M	24
27/05/2024	0,19%	0,12	64,75	63,94	63,94	64,75	3M	38
24/05/2024	-0,03%	-0,02	64,63	64,13	64,13	64,88	3M	22
23/05/2024	-0,69%	-0,45	64,65	65,00	64,65	65,19	3M	25
22/05/2024	-1,72%	-1,14	65,10	66,38	65,10	66,38	1M	24
21/05/2024	0,06%	0,04	66,24	65,51	65,51	66,40	202K	28
20/05/2024	-0,30%	-0,20	66,20	66,54	66,20	66,68	78K	22
17/05/2024	-0,27%	-0,18	66,40	66,24	66,24	66,64	2M	27
16/05/2024	0,05%	0,03	66,58	66,55	66,41	66,69	13M	28
15/05/2024	-0,11%	-0,07	66,55	65,97	65,97	66,57	17M	150
14/05/2024	-	-	66,62	67,05	66,45	67,05	5M	83

Date,Open,High,Low,Close,Volume
19-Nov-24,66.57,66.90,66.50,66.60,57246702
18-Nov-24,66.33,66.73,66.23,66.60,1661242
14-Nov-24,66.56,66.80,66.33,66.46,640197
13-Nov-24,66.43,66.70,66.06,66.56,56995690
12-Nov-24,66.70,66.70,66.36,66.46,973440
11-Nov-24,66.52,66.58,66.27,66.58,2410424
08-Nov-24,66.32,67.27,66.10,66.52,109411139
07-Nov-24,66.92,68.38,66.92,67.35,92004967
06-Nov-24,67.20,67.99,67.08,67.89,1630880
05-Nov-24,67.76,67.96,67.52,67.92,79483119
04-Nov-24,67.45,67.87,67.31,67.80,41816381
01-Nov-24,67.62,67.62,66.67,66.67,56762155
31-Oct-24,67.88,68.00,67.57,67.65,4416719
30-Oct-24,68.69,68.69,67.90,67.90,4591929
29-Oct-24,68.58,68.61,68.04,68.15,70097011
28-Oct-24,68.25,68.40,67.62,68.40,28173135
25-Oct-24,67.87,67.92,67.60,67.61,344755
24-Oct-24,67.30,67.79,67.10,67.79,1004753
23-Oct-24,67.16,67.38,66.87,67.36,111074155
22-Oct-24,67.59,68.01,67.20,67.75,28935350
21-Oct-24,68.19,68.29,67.35,67.72,45973693
18-Oct-24,68.54,68.54,67.85,67.90,4753138
17-Oct-24,68.16,68.16,67.63,68.11,229414
16-Oct-24,68.20,68.73,68.03,68.70,59997179
15-Oct-24,68.27,68.75,67.76,68.20,798167
14-Oct-24,67.60,68.21,67.48,68.07,1724587
11-Oct-24,67.72,67.77,67.33,67.77,55336487
10-Oct-24,67.88,67.92,67.54,67.72,72489048
09-Oct-24,67.76,67.89,67.50,67.50,117660045
08-Oct-24,68.00,68.40,68.00,68.31,84806174
07-Oct-24,68.96,69.06,68.59,68.64,46513679
04-Oct-24,68.49,68.62,68.21,68.58,56082671
03-Oct-24,69.24,69.24,68.06,68.50,73834258
02-Oct-24,68.80,70.25,65.38,69.41,49854475
01-Oct-24,67.99,69.37,67.99,68.80,44326022
30-Sep-24,69.06,69.25,68.49,68.49,84221788
27-Sep-24,69.31,69.67,69.07,69.12,47863523
26-Sep-24,69.02,69.33,68.61,69.31,90823075
25-Sep-24,68.29,69.18,68.29,68.36,133731390
24-Sep-24,68.87,69.22,68.67,68.87,55265467
23-Sep-24,67.92,68.49,67.66,67.99,43472843
20-Sep-24,69.32,69.41,68.13,68.25,2556827
19-Sep-24,69.93,70.16,69.26,69.32,90887909
18-Sep-24,69.82,70.22,69.66,69.68,64344778
17-Sep-24,70.78,70.78,69.84,70.09,42020566
16-Sep-24,70.10,70.61,70.10,70.24,86254035
13-Sep-24,70.19,70.62,70.07,70.07,68409928
12-Sep-24,69.80,70.28,69.54,69.82,79128618
11-Sep-24,69.67,70.30,69.56,70.07,113330998
10-Sep-24,70.14,70.14,69.57,69.99,97307346
09-Sep-24,70.81,70.81,70.06,70.19,84634618
06-Sep-24,71.66,71.66,70.00,70.10,48336996
05-Sep-24,70.90,71.21,70.48,70.95,34357362
04-Sep-24,69.22,71.11,69.22,70.78,140383005
03-Sep-24,69.73,70.26,69.70,69.77,155266956
02-Sep-24,71.35,71.35,69.73,70.28,83617799
30-Aug-24,70.93,70.93,70.41,70.67,62775940
29-Aug-24,70.72,71.19,70.69,70.93,71692729
28-Aug-24,71.28,71.42,70.86,71.42,41980471
27-Aug-24,71.85,71.85,71.08,71.28,117301804
26-Aug-24,70.36,71.25,70.36,71.19,78905588
23-Aug-24,70.68,71.00,70.40,70.46,49580805
22-Aug-24,70.30,70.72,69.14,70.35,97488731
21-Aug-24,70.85,71.34,70.85,70.99,63326900
20-Aug-24,70.99,70.99,70.40,70.83,57444009
19-Aug-24,69.62,70.80,69.15,70.75,16223
16-Aug-24,69.65,70.12,69.64,69.64,35245209
15-Aug-24,70.04,70.04,69.54,69.65,267399
14-Aug-24,68.89,69.47,68.70,69.34,10682001
13-Aug-24,68.57,68.90,68.51,68.89,42140964
12-Aug-24,67.93,68.50,67.55,68.32,34492586
09-Aug-24,67.59,67.88,67.14,67.88,43829
08-Aug-24,66.40,66.97,66.40,66.90,13435464
07-Aug-24,65.78,66.18,65.78,66.05,13276868
06-Aug-24,65.26,65.88,65.19,65.78,36541261
05-Aug-24,65.05,65.06,63.97,65.06,39095452
02-Aug-24,66.70,66.70,65.37,65.37,33394175
01-Aug-24,67.10,67.10,66.30,66.30,39979470
31-Jul-24,65.40,66.47,65.40,66.43,26968935
30-Jul-24,66.64,66.70,65.40,65.40,3618994
29-Jul-24,65.70,66.34,65.70,65.98,1648
26-Jul-24,66.50,66.50,65.54,66.25,10861
25-Jul-24,65.40,66.25,65.29,65.48,71156
24-Jul-24,65.05,66.05,65.05,65.81,77160
23-Jul-24,66.00,66.11,65.70,65.70,53036786
22-Jul-24,65.41,66.55,65.41,66.51,5773
19-Jul-24,66.66,66.66,66.25,66.25,89659
18-Jul-24,67.85,67.85,66.30,66.30,6688262
17-Jul-24,67.25,67.32,67.25,67.27,4307
16-Jul-24,67.29,67.29,66.99,67.05,14702
15-Jul-24,67.70,67.70,66.94,67.29,30241
12-Jul-24,66.77,66.84,66.75,66.77,9282
11-Jul-24,66.50,66.66,66.47,66.66,3472800
10-Jul-24,66.29,66.30,65.96,66.15,406420
09-Jul-24,65.60,66.30,65.60,66.30,15180
08-Jul-24,65.59,65.87,65.35,65.87,607991
05-Jul-24,64.55,65.80,64.55,65.59,22725896
04-Jul-24,65.54,65.66,65.42,65.42,17472517
03-Jul-24,65.00,65.72,65.00,65.48,698901
02-Jul-24,63.70,65.19,63.70,64.97,163391
01-Jul-24,64.40,65.12,64.40,64.77,36212
28-Jun-24,64.15,64.53,64.15,64.38,468887
27-Jun-24,64.24,64.24,63.88,64.11,55471
26-Jun-24,63.26,63.59,63.15,63.59,2670840
25-Jun-24,63.61,63.66,63.39,63.66,7576264
24-Jun-24,62.95,63.89,62.16,63.82,38320
21-Jun-24,62.80,63.13,62.56,62.95,365885
20-Jun-24,62.94,63.12,62.57,62.67,943297
19-Jun-24,61.21,62.58,61.21,62.58,2907766
18-Jun-24,62.11,62.36,61.81,62.04,33556492
17-Jun-24,62.05,63.04,61.69,61.98,69102328
14-Jun-24,61.97,62.46,61.76,62.05,34974140
13-Jun-24,62.36,62.37,61.95,62.15,26163139
12-Jun-24,62.22,63.20,62.10,62.37,31506605
11-Jun-24,62.80,63.18,62.80,63.05,85592
10-Jun-24,62.41,63.02,62.41,62.76,336823
07-Jun-24,63.23,63.37,62.58,62.58,358932
06-Jun-24,63.04,63.81,63.04,63.70,1105964
05-Jun-24,63.47,63.47,62.91,62.91,1796752
04-Jun-24,63.31,63.34,62.75,63.34,25442509
03-Jun-24,63.00,63.53,63.00,63.22,4199576
31-May-24,63.60,63.67,63.01,63.52,1006516
29-May-24,63.94,63.94,63.60,63.60,264990
28-May-24,65.10,65.26,64.15,64.15,1036022
27-May-24,63.94,64.75,63.94,64.75,2632555
24-May-24,64.13,64.88,64.13,64.63,3231805
23-May-24,65.00,65.19,64.65,64.65,2817236
22-May-24,66.38,66.38,65.10,65.10,1150458
21-May-24,65.51,66.40,65.51,66.24,201915
20-May-24,66.54,66.68,66.20,66.20,78315
17-May-24,66.24,66.64,66.24,66.40,1761028
16-May-24,66.55,66.69,66.41,66.58,12836592
15-May-24,65.97,66.57,65.97,66.55,17205141
14-May-24,67.05,67.05,66.45,66.62,4889887

*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