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
24/04/2024	-0,69%	-0,45	64,60	65,05	64,60	65,05	1M	6.910
23/04/2024	-0,05%	-0,03	65,05	64,67	64,54	65,20	953K	28
22/04/2024	0,20%	0,13	65,08	64,95	64,76	65,27	3M	45
19/04/2024	0,53%	0,34	64,95	64,66	63,70	65,10	12M	46
18/04/2024	0,09%	0,06	64,61	64,55	64,14	64,93	588K	26
17/04/2024	-0,25%	-0,16	64,55	64,65	64,34	64,93	983K	22
16/04/2024	-0,29%	-0,19	64,71	65,30	64,23	65,30	5M	76
15/04/2024	-0,03%	-0,02	64,90	64,92	64,90	65,51	4M	50
12/04/2024	-2,01%	-1,33	64,92	66,33	64,90	66,33	5M	53
11/04/2024	-0,50%	-0,33	66,25	66,58	66,00	66,58	5M	36
10/04/2024	-1,44%	-0,97	66,58	67,18	66,39	67,18	3M	50
09/04/2024	0,82%	0,55	67,55	67,14	67,12	67,55	22M	63
08/04/2024	1,64%	1,08	67,00	65,93	65,92	67,05	2M	27
05/04/2024	-0,14%	-0,09	65,92	66,00	65,62	66,01	18M	113
04/04/2024	0,02%	0,01	66,01	66,00	66,00	67,25	8M	83
03/04/2024	-0,17%	-0,11	66,00	66,11	65,59	66,15	2M	30
02/04/2024	0,47%	0,31	66,11	66,58	65,75	66,58	22M	361
01/04/2024	-0,86%	-0,57	65,80	66,37	65,80	66,70	28M	610
28/03/2024	-0,02%	-0,01	66,37	66,00	66,00	66,64	3M	630
27/03/2024	0,65%	0,43	66,38	65,95	65,54	66,38	20M	197
26/03/2024	-0,05%	-0,03	65,95	66,07	65,76	66,07	3M	30
25/03/2024	-0,08%	-0,05	65,98	66,17	65,81	66,17	3M	27
22/03/2024	-0,87%	-0,58	66,03	66,17	65,87	66,17	2M	38
21/03/2024	-0,79%	-0,53	66,61	66,20	66,20	67,16	4M	60
20/03/2024	1,28%	0,85	67,14	66,29	66,17	67,14	3M	76
19/03/2024	0,41%	0,27	66,29	66,02	66,02	66,39	292K	22
18/03/2024	0,56%	0,37	66,02	65,65	65,59	66,02	2M	60
15/03/2024	-1,10%	-0,73	65,65	65,40	65,40	66,38	2M	28
14/03/2024	-0,26%	-0,17	66,38	66,52	66,18	66,52	1M	19
13/03/2024	0,27%	0,18	66,55	66,37	66,25	66,58	2M	49
12/03/2024	1,24%	0,81	66,37	65,56	65,56	66,45	723K	24
11/03/2024	-0,43%	-0,28	65,56	65,84	64,60	65,84	2M	44
08/03/2024	-0,99%	-0,66	65,84	66,20	64,60	66,40	2M	31
07/03/2024	-0,75%	-0,50	66,50	66,21	66,21	67,02	1M	575
06/03/2024	0,63%	0,42	67,00	66,58	66,58	67,00	757K	20
05/03/2024	0,12%	0,08	66,58	66,63	66,40	66,79	2M	59
04/03/2024	-0,95%	-0,64	66,50	67,14	66,50	67,99	1M	33
01/03/2024	0,46%	0,31	67,14	67,08	66,82	67,29	7M	98
29/02/2024	-1,31%	-0,89	66,83	67,73	66,83	67,73	14M	1.091
28/02/2024	-1,07%	-0,73	67,72	68,44	67,20	68,44	24M	210
27/02/2024	1,63%	1,10	68,45	67,35	67,35	68,45	25M	31
26/02/2024	0,45%	0,30	67,35	67,03	67,03	67,38	1M	22
23/02/2024	-0,93%	-0,63	67,05	67,69	67,00	67,74	1M	38
22/02/2024	0,49%	0,33	67,68	67,72	67,48	67,77	6M	109
21/02/2024	-0,30%	-0,20	67,35	67,29	67,26	67,38	3M	27
20/02/2024	1,03%	0,69	67,55	67,40	66,77	67,55	991K	30
19/02/2024	-0,13%	-0,09	66,86	66,49	66,47	66,99	2M	37
16/02/2024	0,80%	0,53	66,95	66,50	66,33	66,99	2M	35
15/02/2024	0,56%	0,37	66,42	65,82	65,82	66,42	1M	20
14/02/2024	-0,38%	-0,25	66,05	66,30	65,73	66,30	5M	45
09/02/2024	-0,51%	-0,34	66,30	66,64	66,29	66,85	5M	24
08/02/2024	-1,36%	-0,92	66,64	67,30	66,49	67,34	1M	32
07/02/2024	-0,35%	-0,24	67,56	68,30	67,19	68,30	3M	37
06/02/2024	2,19%	1,45	67,80	66,87	66,87	67,80	4M	56
05/02/2024	0,30%	0,20	66,35	66,16	65,96	66,35	3M	27
02/02/2024	-0,96%	-0,64	66,15	66,79	65,80	66,79	2M	30
01/02/2024	0,57%	0,38	66,79	66,89	66,20	66,89	3M	33
31/01/2024	0,62%	0,41	66,41	66,77	66,41	67,00	1M	18
30/01/2024	-0,86%	-0,57	66,00	66,57	66,00	66,57	3M	37
29/01/2024	-0,34%	-0,23	66,57	66,80	66,12	66,97	4M	34
26/01/2024	0,60%	0,40	66,80	66,40	66,37	67,06	1M	48
25/01/2024	-0,08%	-0,05	66,40	67,40	66,40	67,40	3M	57
24/01/2024	-0,32%	-0,21	66,45	66,65	66,31	67,13	13M	38
23/01/2024	1,31%	0,86	66,66	65,05	65,05	66,66	2M	32
22/01/2024	-0,87%	-0,58	65,80	66,37	65,39	66,37	470K	29
19/01/2024	0,58%	0,38	66,38	66,00	65,75	66,38	671K	23
18/01/2024	-0,83%	-0,55	66,00	66,64	66,00	66,83	2M	34
17/01/2024	-1,00%	-0,67	66,55	67,21	66,55	67,21	3M	32
16/01/2024	-1,32%	-0,90	67,22	67,30	67,02	67,75	2M	48
15/01/2024	0,40%	0,27	68,12	68,45	67,37	68,45	2M	39
12/01/2024	-0,07%	-0,05	67,85	68,44	67,77	68,44	2M	31
11/01/2024	0,15%	0,10	67,90	68,65	67,58	68,65	1M	38
10/01/2024	-0,75%	-0,51	67,80	68,17	67,76	68,23	1M	38
09/01/2024	-0,42%	-0,29	68,31	69,21	68,09	69,21	2M	42
08/01/2024	-0,04%	-0,03	68,60	68,28	68,05	68,74	4M	55
05/01/2024	0,65%	0,44	68,63	67,70	67,70	68,79	5M	44
04/01/2024	-0,89%	-0,61	68,19	69,68	67,95	69,68	28M	4.170
03/01/2024	0,07%	0,05	68,80	68,70	68,62	69,28	2M	455
02/01/2024	-1,43%	-1,00	68,75	69,20	68,50	69,33	3M	1.691
28/12/2023	0,07%	0,05	69,75	69,79	69,10	69,79	4M	486
27/12/2023	0,87%	0,60	69,70	69,10	69,10	69,70	7M	1.044
26/12/2023	0,22%	0,15	69,10	67,99	67,99	69,33	7M	901
22/12/2023	0,44%	0,30	68,95	68,67	68,47	68,97	4M	2.405
21/12/2023	1,51%	1,02	68,65	67,80	67,65	68,65	4M	2.371
20/12/2023	-1,21%	-0,83	67,63	68,64	67,55	68,64	3M	1.109
19/12/2023	0,90%	0,61	68,46	68,00	68,00	68,46	3M	2.440
18/12/2023	0,67%	0,45	67,85	68,47	67,76	68,47	1M	30
15/12/2023	-0,65%	-0,44	67,40	67,42	67,37	68,60	4M	66
14/12/2023	0,91%	0,61	67,84	67,76	67,68	68,04	1M	39
13/12/2023	2,77%	1,81	67,23	65,42	65,42	67,23	639K	36
12/12/2023	-0,56%	-0,37	65,42	65,47	65,42	65,90	266K	18
11/12/2023	0,00%	0,00	65,79	66,18	65,64	66,18	657K	26
08/12/2023	0,55%	0,36	65,79	65,77	65,00	65,93	1M	25
07/12/2023	0,66%	0,43	65,43	65,75	65,14	65,75	1M	26
06/12/2023	-1,34%	-0,88	65,00	66,10	65,00	66,10	363K	20
05/12/2023	0,38%	0,25	65,88	65,62	65,60	66,03	4M	52
04/12/2023	-1,04%	-0,69	65,63	66,32	65,63	66,32	421K	29
01/12/2023	0,64%	0,42	66,32	65,90	65,68	66,38	516K	35
30/11/2023	0,56%	0,37	65,90	65,88	65,42	66,01	4M	49
29/11/2023	0,05%	0,03	65,53	65,57	65,37	66,00	5M	39
28/11/2023	0,51%	0,33	65,50	65,53	65,00	65,69	5M	43
27/11/2023	0,34%	0,22	65,17	64,95	64,84	65,17	23M	46
24/11/2023	-1,16%	-0,76	64,95	65,70	64,95	65,70	21M	264
23/11/2023	0,83%	0,54	65,71	65,23	65,23	65,71	24M	78
22/11/2023	0,29%	0,19	65,17	66,06	64,98	66,06	7M	46
21/11/2023	-0,20%	-0,13	64,98	66,05	64,87	66,05	412K	26
20/11/2023	0,87%	0,56	65,11	65,00	61,33	65,50	7M	80
17/11/2023	-0,22%	-0,14	64,55	65,00	64,55	65,00	8M	75
16/11/2023	1,55%	0,99	64,69	64,03	63,98	64,69	8M	66
14/11/2023	2,26%	1,41	63,70	62,53	62,53	63,88	10M	47
13/11/2023	-0,14%	-0,09	62,29	62,86	62,22	62,86	17M	194
10/11/2023	0,65%	0,40	62,38	62,02	62,01	62,48	1M	22
09/11/2023	0,24%	0,15	61,98	61,83	61,67	62,29	2M	34
08/11/2023	0,21%	0,13	61,83	62,49	61,45	62,49	6M	75
07/11/2023	0,70%	0,43	61,70	61,25	61,25	61,75	742K	17
06/11/2023	0,28%	0,17	61,27	62,06	60,91	62,06	7M	71
03/11/2023	2,62%	1,56	61,10	60,84	60,72	61,36	6M	1.493
01/11/2023	1,71%	1,00	59,54	59,02	58,99	59,69	31M	42
31/10/2023	0,29%	0,17	58,54	58,38	58,10	58,80	6M	44
30/10/2023	-0,31%	-0,18	58,37	59,06	58,20	59,06	25M	20
27/10/2023	-1,40%	-0,83	58,55	59,57	58,55	59,57	4M	32
26/10/2023	1,45%	0,85	59,38	58,90	58,60	59,38	52M	283
25/10/2023	-0,54%	-0,32	58,53	59,08	58,45	59,12	103M	133
24/10/2023	0,86%	0,50	58,85	59,04	58,64	59,13	2M	36
23/10/2023	-0,26%	-0,15	58,35	58,85	58,13	58,85	10M	109
20/10/2023	-0,75%	-0,44	58,50	58,94	58,40	59,08	9M	45
19/10/2023	-0,10%	-0,06	58,94	58,78	58,30	59,57	13M	134
18/10/2023	-1,58%	-0,95	59,00	60,42	59,00	60,42	4M	24
17/10/2023	-0,99%	-0,60	59,95	60,55	59,20	60,55	39M	606
16/10/2023	1,12%	0,67	60,55	59,89	59,89	60,55	37M	66
13/10/2023	-1,11%	-0,67	59,88	60,95	59,88	60,95	16M	302
11/10/2023	0,26%	0,16	60,55	60,40	60,33	61,45	22M	4.530
10/10/2023	1,38%	0,82	60,39	59,60	59,58	60,49	3M	39
09/10/2023	-	-	59,57	59,02	58,97	59,66	941K	24

Date,Open,High,Low,Close,Volume
24-Apr-24,65.05,65.05,64.60,64.60,1194541
23-Apr-24,64.67,65.20,64.54,65.05,952958
22-Apr-24,64.95,65.27,64.76,65.08,3322482
19-Apr-24,64.66,65.10,63.70,64.95,11519785
18-Apr-24,64.55,64.93,64.14,64.61,588334
17-Apr-24,64.65,64.93,64.34,64.55,983455
16-Apr-24,65.30,65.30,64.23,64.71,4787014
15-Apr-24,64.92,65.51,64.90,64.90,4445061
12-Apr-24,66.33,66.33,64.90,64.92,4745360
11-Apr-24,66.58,66.58,66.00,66.25,4640382
10-Apr-24,67.18,67.18,66.39,66.58,2588622
09-Apr-24,67.14,67.55,67.12,67.55,22214752
08-Apr-24,65.93,67.05,65.92,67.00,1662283
05-Apr-24,66.00,66.01,65.62,65.92,17883546
04-Apr-24,66.00,67.25,66.00,66.01,7655044
03-Apr-24,66.11,66.15,65.59,66.00,2351367
02-Apr-24,66.58,66.58,65.75,66.11,21924442
01-Apr-24,66.37,66.70,65.80,65.80,27764896
28-Mar-24,66.00,66.64,66.00,66.37,2543416
27-Mar-24,65.95,66.38,65.54,66.38,20118751
26-Mar-24,66.07,66.07,65.76,65.95,3076971
25-Mar-24,66.17,66.17,65.81,65.98,2879831
22-Mar-24,66.17,66.17,65.87,66.03,2248361
21-Mar-24,66.20,67.16,66.20,66.61,3858376
20-Mar-24,66.29,67.14,66.17,67.14,3281710
19-Mar-24,66.02,66.39,66.02,66.29,292291
18-Mar-24,65.65,66.02,65.59,66.02,2430508
15-Mar-24,65.40,66.38,65.40,65.65,1765400
14-Mar-24,66.52,66.52,66.18,66.38,1398500
13-Mar-24,66.37,66.58,66.25,66.55,1803545
12-Mar-24,65.56,66.45,65.56,66.37,723045
11-Mar-24,65.84,65.84,64.60,65.56,2466229
08-Mar-24,66.20,66.40,64.60,65.84,2463718
07-Mar-24,66.21,67.02,66.21,66.50,1214009
06-Mar-24,66.58,67.00,66.58,67.00,757065
05-Mar-24,66.63,66.79,66.40,66.58,2093286
04-Mar-24,67.14,67.99,66.50,66.50,1135957
01-Mar-24,67.08,67.29,66.82,67.14,6509850
29-Feb-24,67.73,67.73,66.83,66.83,13775505
28-Feb-24,68.44,68.44,67.20,67.72,24026762
27-Feb-24,67.35,68.45,67.35,68.45,24705135
26-Feb-24,67.03,67.38,67.03,67.35,1017709
23-Feb-24,67.69,67.74,67.00,67.05,1490403
22-Feb-24,67.72,67.77,67.48,67.68,5560142
21-Feb-24,67.29,67.38,67.26,67.35,2856728
20-Feb-24,67.40,67.55,66.77,67.55,991401
19-Feb-24,66.49,66.99,66.47,66.86,1940483
16-Feb-24,66.50,66.99,66.33,66.95,1729682
15-Feb-24,65.82,66.42,65.82,66.42,1466920
14-Feb-24,66.30,66.30,65.73,66.05,4928946
09-Feb-24,66.64,66.85,66.29,66.30,4979738
08-Feb-24,67.30,67.34,66.49,66.64,1294528
07-Feb-24,68.30,68.30,67.19,67.56,2889032
06-Feb-24,66.87,67.80,66.87,67.80,3592920
05-Feb-24,66.16,66.35,65.96,66.35,2606062
02-Feb-24,66.79,66.79,65.80,66.15,2175076
01-Feb-24,66.89,66.89,66.20,66.79,2711323
31-Jan-24,66.77,67.00,66.41,66.41,1465710
30-Jan-24,66.57,66.57,66.00,66.00,3470506
29-Jan-24,66.80,66.97,66.12,66.57,3686298
26-Jan-24,66.40,67.06,66.37,66.80,1010978
25-Jan-24,67.40,67.40,66.40,66.40,3479325
24-Jan-24,66.65,67.13,66.31,66.45,12506121
23-Jan-24,65.05,66.66,65.05,66.66,1545505
22-Jan-24,66.37,66.37,65.39,65.80,470289
19-Jan-24,66.00,66.38,65.75,66.38,670819
18-Jan-24,66.64,66.83,66.00,66.00,1534313
17-Jan-24,67.21,67.21,66.55,66.55,2580721
16-Jan-24,67.30,67.75,67.02,67.22,2449268
15-Jan-24,68.45,68.45,67.37,68.12,1717163
12-Jan-24,68.44,68.44,67.77,67.85,1838314
11-Jan-24,68.65,68.65,67.58,67.90,1404587
10-Jan-24,68.17,68.23,67.76,67.80,1337534
09-Jan-24,69.21,69.21,68.09,68.31,1610361
08-Jan-24,68.28,68.74,68.05,68.60,4391662
05-Jan-24,67.70,68.79,67.70,68.63,5225739
04-Jan-24,69.68,69.68,67.95,68.19,27845943
03-Jan-24,68.70,69.28,68.62,68.80,2438368
02-Jan-24,69.20,69.33,68.50,68.75,3440541
28-Dec-23,69.79,69.79,69.10,69.75,4168876
27-Dec-23,69.10,69.70,69.10,69.70,6545858
26-Dec-23,67.99,69.33,67.99,69.10,6750288
22-Dec-23,68.67,68.97,68.47,68.95,3598016
21-Dec-23,67.80,68.65,67.65,68.65,3555125
20-Dec-23,68.64,68.64,67.55,67.63,3479033
19-Dec-23,68.00,68.46,68.00,68.46,3237357
18-Dec-23,68.47,68.47,67.76,67.85,1202085
15-Dec-23,67.42,68.60,67.37,67.40,4107028
14-Dec-23,67.76,68.04,67.68,67.84,1072847
13-Dec-23,65.42,67.23,65.42,67.23,639224
12-Dec-23,65.47,65.90,65.42,65.42,265677
11-Dec-23,66.18,66.18,65.64,65.79,657296
08-Dec-23,65.77,65.93,65.00,65.79,1339574
07-Dec-23,65.75,65.75,65.14,65.43,1000360
06-Dec-23,66.10,66.10,65.00,65.00,362514
05-Dec-23,65.62,66.03,65.60,65.88,3614383
04-Dec-23,66.32,66.32,65.63,65.63,420674
01-Dec-23,65.90,66.38,65.68,66.32,515585
30-Nov-23,65.88,66.01,65.42,65.90,3617296
29-Nov-23,65.57,66.00,65.37,65.53,5011026
28-Nov-23,65.53,65.69,65.00,65.50,4675090
27-Nov-23,64.95,65.17,64.84,65.17,22553361
24-Nov-23,65.70,65.70,64.95,64.95,20754397
23-Nov-23,65.23,65.71,65.23,65.71,23968896
22-Nov-23,66.06,66.06,64.98,65.17,6993049
21-Nov-23,66.05,66.05,64.87,64.98,412397
20-Nov-23,65.00,65.50,61.33,65.11,6631647
17-Nov-23,65.00,65.00,64.55,64.55,8038696
16-Nov-23,64.03,64.69,63.98,64.69,8199509
14-Nov-23,62.53,63.88,62.53,63.70,9873650
13-Nov-23,62.86,62.86,62.22,62.29,17339809
10-Nov-23,62.02,62.48,62.01,62.38,1181364
09-Nov-23,61.83,62.29,61.67,61.98,2164533
08-Nov-23,62.49,62.49,61.45,61.83,5705779
07-Nov-23,61.25,61.75,61.25,61.70,741831
06-Nov-23,62.06,62.06,60.91,61.27,6740988
03-Nov-23,60.84,61.36,60.72,61.10,5564892
01-Nov-23,59.02,59.69,58.99,59.54,31052929
31-Oct-23,58.38,58.80,58.10,58.54,5586024
30-Oct-23,59.06,59.06,58.20,58.37,25069201
27-Oct-23,59.57,59.57,58.55,58.55,3558124
26-Oct-23,58.90,59.38,58.60,59.38,52290489
25-Oct-23,59.08,59.12,58.45,58.53,103132094
24-Oct-23,59.04,59.13,58.64,58.85,1921911
23-Oct-23,58.85,58.85,58.13,58.35,9648155
20-Oct-23,58.94,59.08,58.40,58.50,9297716
19-Oct-23,58.78,59.57,58.30,58.94,12747129
18-Oct-23,60.42,60.42,59.00,59.00,3762671
17-Oct-23,60.55,60.55,59.20,59.95,39105386
16-Oct-23,59.89,60.55,59.89,60.55,37222784
13-Oct-23,60.95,60.95,59.88,59.88,16270592
11-Oct-23,60.40,61.45,60.33,60.55,21709043
10-Oct-23,59.60,60.49,59.58,60.39,2798516
09-Oct-23,59.02,59.66,58.97,59.57,940991

*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