Cotação atual, histórico e gráfico do papel: BBVJ11

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 BBVJ11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/11/2020	0,43%	0,27	62,99	60,71	60,11	62,99	47K	32
04/11/2020	-0,05%	-0,03	62,72	62,74	62,72	62,74	188	3
03/11/2020	0,00%	0,00	62,75	60,39	60,39	63,60	57K	79
30/10/2020	-1,78%	-1,14	62,75	62,75	62,75	62,75	13K	53
29/10/2020	1,90%	1,19	63,89	63,95	63,89	63,95	2K	4
28/10/2020	0,32%	0,20	62,70	62,51	62,50	64,89	314K	86
27/10/2020	-1,57%	-1,00	62,50	63,00	62,50	65,00	25K	14
26/10/2020	0,00%	0,00	63,50	63,50	63,50	63,50	317	3
23/10/2020	1,60%	1,00	63,50	64,99	63,01	64,99	3K	7
22/10/2020	0,00%	0,00	62,50	62,50	62,50	63,25	15K	10
21/10/2020	0,00%	0,00	62,50	65,00	62,50	65,00	138K	51
20/10/2020	-4,21%	-2,75	62,50	68,98	62,50	68,98	76K	39
19/10/2020	4,40%	2,75	65,25	62,50	62,50	65,79	13K	25
16/10/2020	0,82%	0,51	62,50	62,00	61,99	62,51	6K	6
15/10/2020	0,15%	0,09	61,99	61,89	60,39	63,00	131K	1.045
14/10/2020	0,00%	0,00	61,90	61,89	61,85	61,90	1K	4
13/10/2020	0,06%	0,04	61,90	61,90	60,60	61,90	110K	1.018
09/10/2020	1,41%	0,86	61,86	61,00	60,86	61,90	180K	1.013
08/10/2020	0,00%	0,00	61,00	61,01	61,00	61,01	9K	25
07/10/2020	-1,45%	-0,90	61,00	60,74	60,74	61,01	12K	24
06/10/2020	3,17%	1,90	61,90	60,70	60,60	61,90	96K	390
05/10/2020	0,33%	0,20	60,00	60,56	59,98	60,80	138K	77
02/10/2020	0,08%	0,05	59,80	60,00	59,75	60,40	219K	1.642
01/10/2020	-1,30%	-0,79	59,75	60,01	59,75	60,20	35K	19
30/09/2020	0,90%	0,54	60,54	60,36	60,00	60,54	10K	14
29/09/2020	-0,99%	-0,60	60,00	60,06	60,00	60,06	2K	6
28/09/2020	-0,59%	-0,36	60,60	60,95	60,60	60,95	3K	4
25/09/2020	0,76%	0,46	60,96	60,96	60,96	61,16	732	9
24/09/2020	0,02%	0,01	60,50	60,40	60,40	60,90	30K	82
23/09/2020	0,82%	0,49	60,49	60,00	60,00	60,49	1K	2
22/09/2020	-0,10%	-0,06	60,00	60,60	60,00	60,60	8K	16
21/09/2020	-1,38%	-0,84	60,06	60,06	60,06	60,06	660	8
18/09/2020	0,66%	0,40	60,90	60,50	60,50	60,90	9K	23
17/09/2020	0,83%	0,50	60,50	60,49	60,00	60,50	14K	20
16/09/2020	-0,02%	-0,01	60,00	60,00	60,00	60,00	13K	14
15/09/2020	1,71%	1,01	60,01	59,46	59,46	60,01	9K	33
14/09/2020	0,85%	0,50	59,00	58,98	58,53	59,01	45K	18
11/09/2020	-0,14%	-0,08	58,50	58,55	58,50	59,49	14K	17
10/09/2020	-0,71%	-0,42	58,58	58,50	58,50	59,20	12K	10
09/09/2020	0,85%	0,50	59,00	58,50	58,50	59,00	92K	211
08/09/2020	0,00%	0,00	58,50	58,30	58,30	58,90	78K	39
04/09/2020	0,00%	0,00	58,50	58,55	58,40	58,55	459K	480
03/09/2020	0,00%	0,00	58,50	58,50	58,50	58,50	6K	4
02/09/2020	0,00%	0,00	58,50	58,49	58,49	58,80	80K	34
01/09/2020	-0,32%	-0,19	58,50	59,50	58,20	59,50	266K	14
31/08/2020	0,32%	0,19	58,69	58,02	58,02	58,69	233	3
28/08/2020	0,00%	0,00	58,50	58,01	58,01	58,50	62K	22
27/08/2020	0,84%	0,49	58,50	58,20	58,20	58,50	16K	3
26/08/2020	0,02%	0,01	58,01	57,50	57,50	59,00	62K	34
25/08/2020	0,87%	0,50	58,00	57,50	57,50	58,48	796K	140
24/08/2020	0,00%	0,00	57,50	58,50	57,50	58,50	20K	21
21/08/2020	-1,54%	-0,90	57,50	57,50	57,50	57,97	3K	13
20/08/2020	-0,15%	-0,09	58,40	58,47	57,50	58,47	3K	12
19/08/2020	1,72%	0,99	58,49	56,89	56,89	58,49	19K	28
18/08/2020	0,00%	0,00	57,50	57,49	57,49	58,01	34K	21
17/08/2020	-0,69%	-0,40	57,50	57,50	57,00	58,49	599K	15
14/08/2020	1,58%	0,90	57,90	57,50	57,50	57,90	1K	5
13/08/2020	-0,18%	-0,10	57,00	57,90	57,00	58,00	29K	17
12/08/2020	0,21%	0,12	57,10	56,96	56,96	57,14	13K	13
11/08/2020	3,56%	1,96	56,98	55,46	53,69	56,98	133K	97
10/08/2020	0,59%	0,32	55,02	54,60	53,20	55,02	29K	27
07/08/2020	-0,09%	-0,05	54,70	55,99	54,70	55,99	931	6
06/08/2020	-2,56%	-1,44	54,75	54,70	54,70	55,00	4K	13
05/08/2020	-0,02%	-0,01	56,19	56,19	56,19	56,19	56	1
04/08/2020	0,16%	0,09	56,20	56,06	55,00	56,20	15K	26
03/08/2020	-1,15%	-0,65	56,11	56,11	56,11	56,75	37K	38
31/07/2020	-0,32%	-0,18	56,76	56,94	56,76	56,94	626	2
30/07/2020	1,95%	1,09	56,94	56,43	56,43	56,94	5K	32
29/07/2020	-0,18%	-0,10	55,85	55,90	55,80	56,30	545K	22
28/07/2020	1,19%	0,66	55,95	56,48	55,06	56,48	31K	253
27/07/2020	-4,59%	-2,66	55,29	56,60	54,87	56,98	650K	1.526
24/07/2020	2,57%	1,45	57,95	57,95	57,95	57,95	289	4
23/07/2020	0,36%	0,20	56,50	56,30	56,25	56,50	6K	110
22/07/2020	-2,43%	-1,40	56,30	57,60	56,30	57,60	211K	13
21/07/2020	-1,45%	-0,85	57,70	58,51	57,70	58,55	230K	24
20/07/2020	-0,22%	-0,13	58,55	59,00	58,53	59,00	1K	17
17/07/2020	-0,69%	-0,41	58,68	61,87	58,68	61,87	4K	14
16/07/2020	-2,07%	-1,25	59,09	60,34	59,09	60,34	1K	20
15/07/2020	-1,49%	-0,91	60,34	61,25	59,00	61,25	27K	12
14/07/2020	2,92%	1,74	61,25	61,89	60,10	61,89	735K	16
13/07/2020	-3,94%	-2,44	59,51	59,59	58,70	59,99	510K	9
10/07/2020	1,23%	0,75	61,95	58,62	58,59	61,95	213K	43
09/07/2020	-0,37%	-0,23	61,20	61,45	61,20	61,95	5K	8
08/07/2020	5,01%	2,93	61,43	58,50	58,50	61,49	83K	201
07/07/2020	0,00%	0,00	58,50	58,50	58,50	59,00	36K	25
06/07/2020	-4,10%	-2,50	58,50	61,50	58,50	61,80	21K	25
03/07/2020	5,14%	2,98	61,00	60,00	59,95	61,00	40K	16
02/07/2020	-0,09%	-0,05	58,02	60,59	58,02	60,59	58K	3
01/07/2020	0,09%	0,05	58,07	58,02	58,02	59,67	28K	47
30/06/2020	-0,03%	-0,02	58,02	58,06	58,02	58,20	117K	181
29/06/2020	-1,46%	-0,86	58,04	59,27	58,03	59,30	54K	75
26/06/2020	1,41%	0,82	58,90	59,94	58,90	59,95	1K	9
25/06/2020	0,14%	0,08	58,08	58,00	58,00	58,08	232	4
24/06/2020	0,00%	0,00	58,00	58,11	58,00	59,80	106K	55
23/06/2020	0,16%	0,09	58,00	57,41	57,40	58,09	121K	24
22/06/2020	0,10%	0,06	57,91	57,51	57,50	58,09	13K	17
19/06/2020	0,09%	0,05	57,85	57,86	57,40	57,86	8K	10
18/06/2020	-0,02%	-0,01	57,80	57,80	57,79	61,91	22K	22
17/06/2020	-0,29%	-0,17	57,81	57,14	57,14	57,84	43K	8
16/06/2020	-0,22%	-0,13	57,98	58,39	56,15	58,40	131K	125
15/06/2020	0,19%	0,11	58,11	56,18	56,18	58,11	28K	31
12/06/2020	0,00%	0,00	58,00	58,10	56,98	58,10	4K	10
10/06/2020	0,00%	0,00	58,00	56,30	56,30	58,00	33K	13
09/06/2020	1,75%	1,00	58,00	57,99	57,99	58,00	231	3
08/06/2020	-0,63%	-0,36	57,00	57,26	57,00	57,50	91K	328
05/06/2020	0,10%	0,06	57,36	56,00	56,00	57,36	6K	6
04/06/2020	2,32%	1,30	57,30	56,96	56,00	57,45	5K	22
03/06/2020	0,00%	0,00	56,00	56,01	56,00	56,97	31K	41
02/06/2020	0,00%	0,00	56,00	56,00	56,00	57,00	133K	58
01/06/2020	-2,29%	-1,31	56,00	56,98	56,00	56,99	58K	18
29/05/2020	2,34%	1,31	57,31	57,50	56,02	57,52	4K	12
28/05/2020	0,00%	0,00	56,00	56,02	56,00	57,49	16K	18
27/05/2020	-1,96%	-1,12	56,00	57,11	56,00	58,45	141K	63
26/05/2020	-0,40%	-0,23	57,12	57,10	57,09	57,33	686	10
25/05/2020	0,61%	0,35	57,35	58,48	57,02	58,48	2K	16
22/05/2020	0,00%	0,00	57,00	57,00	57,00	57,06	26K	31
21/05/2020	-0,84%	-0,48	57,00	57,12	57,00	57,50	35K	20
20/05/2020	0,84%	0,48	57,48	57,00	57,00	57,50	13K	9
19/05/2020	0,00%	0,00	57,00	57,50	57,00	57,50	25K	10
18/05/2020	-0,35%	-0,20	57,00	58,16	57,00	58,16	28K	15
15/05/2020	-2,22%	-1,30	57,20	58,41	57,20	58,44	2K	14
14/05/2020	0,57%	0,33	58,50	58,21	57,00	58,50	88K	21
13/05/2020	-1,41%	-0,83	58,17	58,28	58,17	58,28	3K	10
12/05/2020	1,43%	0,83	59,00	58,18	58,18	59,99	12K	15
11/05/2020	-2,97%	-1,78	58,17	58,17	58,17	59,92	206K	186
08/05/2020	-0,08%	-0,05	59,95	59,99	58,17	59,99	37K	19
07/05/2020	3,15%	1,83	60,00	59,94	58,18	60,00	40K	10
06/05/2020	0,00%	0,00	58,17	58,18	58,17	58,18	2K	4
05/05/2020	0,00%	0,00	58,17	58,29	58,17	58,29	36K	13
04/05/2020	-1,22%	-0,72	58,17	58,17	58,17	58,83	9K	15
30/04/2020	0,07%	0,04	58,89	58,80	58,80	58,89	588	5
29/04/2020	1,17%	0,68	58,85	58,85	58,79	58,85	28K	4
28/04/2020	0,02%	0,01	58,17	58,15	58,15	59,00	68K	23
27/04/2020	-	-	58,16	58,15	58,15	59,65	36K	29

Date,Open,High,Low,Close,Volume
05-Nov-20,60.71,62.99,60.11,62.99,46828
04-Nov-20,62.74,62.74,62.72,62.72,188
03-Nov-20,60.39,63.60,60.39,62.75,56773
30-Oct-20,62.75,62.75,62.75,62.75,12675
29-Oct-20,63.95,63.95,63.89,63.89,1533
28-Oct-20,62.51,64.89,62.50,62.70,313833
27-Oct-20,63.00,65.00,62.50,62.50,25425
26-Oct-20,63.50,63.50,63.50,63.50,317
23-Oct-20,64.99,64.99,63.01,63.50,3066
22-Oct-20,62.50,63.25,62.50,62.50,15041
21-Oct-20,65.00,65.00,62.50,62.50,137747
20-Oct-20,68.98,68.98,62.50,62.50,76168
19-Oct-20,62.50,65.79,62.50,65.25,13466
16-Oct-20,62.00,62.51,61.99,62.50,5623
15-Oct-20,61.89,63.00,60.39,61.99,130717
14-Oct-20,61.89,61.90,61.85,61.90,1052
13-Oct-20,61.90,61.90,60.60,61.90,110231
09-Oct-20,61.00,61.90,60.86,61.86,180174
08-Oct-20,61.01,61.01,61.00,61.00,9455
07-Oct-20,60.74,61.01,60.74,61.00,12309
06-Oct-20,60.70,61.90,60.60,61.90,95656
05-Oct-20,60.56,60.80,59.98,60.00,138379
02-Oct-20,60.00,60.40,59.75,59.80,219382
01-Oct-20,60.01,60.20,59.75,59.75,34914
30-Sep-20,60.36,60.54,60.00,60.54,9785
29-Sep-20,60.06,60.06,60.00,60.00,2220
28-Sep-20,60.95,60.95,60.60,60.60,2916
25-Sep-20,60.96,61.16,60.96,60.96,732
24-Sep-20,60.40,60.90,60.40,60.50,30365
23-Sep-20,60.00,60.49,60.00,60.49,1260
22-Sep-20,60.60,60.60,60.00,60.00,8268
21-Sep-20,60.06,60.06,60.06,60.06,660
18-Sep-20,60.50,60.90,60.50,60.90,8833
17-Sep-20,60.49,60.50,60.00,60.50,13932
16-Sep-20,60.00,60.00,60.00,60.00,12900
15-Sep-20,59.46,60.01,59.46,60.01,8715
14-Sep-20,58.98,59.01,58.53,59.00,45174
11-Sep-20,58.55,59.49,58.50,58.50,13574
10-Sep-20,58.50,59.20,58.50,58.58,12243
09-Sep-20,58.50,59.00,58.50,59.00,91853
08-Sep-20,58.30,58.90,58.30,58.50,77825
04-Sep-20,58.55,58.55,58.40,58.50,458584
03-Sep-20,58.50,58.50,58.50,58.50,5908
02-Sep-20,58.49,58.80,58.49,58.50,79501
01-Sep-20,59.50,59.50,58.20,58.50,265929
31-Aug-20,58.02,58.69,58.02,58.69,233
28-Aug-20,58.01,58.50,58.01,58.50,61912
27-Aug-20,58.20,58.50,58.20,58.50,16442
26-Aug-20,57.50,59.00,57.50,58.01,62490
25-Aug-20,57.50,58.48,57.50,58.00,795756
24-Aug-20,58.50,58.50,57.50,57.50,19838
21-Aug-20,57.50,57.97,57.50,57.50,2933
20-Aug-20,58.47,58.47,57.50,58.40,2603
19-Aug-20,56.89,58.49,56.89,58.49,18713
18-Aug-20,57.49,58.01,57.49,57.50,33903
17-Aug-20,57.50,58.49,57.00,57.50,598709
14-Aug-20,57.50,57.90,57.50,57.90,1323
13-Aug-20,57.90,58.00,57.00,57.00,28653
12-Aug-20,56.96,57.14,56.96,57.10,13399
11-Aug-20,55.46,56.98,53.69,56.98,133403
10-Aug-20,54.60,55.02,53.20,55.02,29299
07-Aug-20,55.99,55.99,54.70,54.70,931
06-Aug-20,54.70,55.00,54.70,54.75,4049
05-Aug-20,56.19,56.19,56.19,56.19,56
04-Aug-20,56.06,56.20,55.00,56.20,15488
03-Aug-20,56.11,56.75,56.11,56.11,36721
31-Jul-20,56.94,56.94,56.76,56.76,626
30-Jul-20,56.43,56.94,56.43,56.94,4649
29-Jul-20,55.90,56.30,55.80,55.85,545466
28-Jul-20,56.48,56.48,55.06,55.95,31186
27-Jul-20,56.60,56.98,54.87,55.29,650469
24-Jul-20,57.95,57.95,57.95,57.95,289
23-Jul-20,56.30,56.50,56.25,56.50,6495
22-Jul-20,57.60,57.60,56.30,56.30,210753
21-Jul-20,58.51,58.55,57.70,57.70,229779
20-Jul-20,59.00,59.00,58.53,58.55,1231
17-Jul-20,61.87,61.87,58.68,58.68,3963
16-Jul-20,60.34,60.34,59.09,59.09,1190
15-Jul-20,61.25,61.25,59.00,60.34,26958
14-Jul-20,61.89,61.89,60.10,61.25,735455
13-Jul-20,59.59,59.99,58.70,59.51,510390
10-Jul-20,58.62,61.95,58.59,61.95,213449
09-Jul-20,61.45,61.95,61.20,61.20,4720
08-Jul-20,58.50,61.49,58.50,61.43,82600
07-Jul-20,58.50,59.00,58.50,58.50,35638
06-Jul-20,61.50,61.80,58.50,58.50,20504
03-Jul-20,60.00,61.00,59.95,61.00,40202
02-Jul-20,60.59,60.59,58.02,58.02,58080
01-Jul-20,58.02,59.67,58.02,58.07,28390
30-Jun-20,58.06,58.20,58.02,58.02,116622
29-Jun-20,59.27,59.30,58.03,58.04,54099
26-Jun-20,59.94,59.95,58.90,58.90,1310
25-Jun-20,58.00,58.08,58.00,58.08,232
24-Jun-20,58.11,59.80,58.00,58.00,105825
23-Jun-20,57.41,58.09,57.40,58.00,120729
22-Jun-20,57.51,58.09,57.50,57.91,13469
19-Jun-20,57.86,57.86,57.40,57.85,7571
18-Jun-20,57.80,61.91,57.79,57.80,21594
17-Jun-20,57.14,57.84,57.14,57.81,42545
16-Jun-20,58.39,58.40,56.15,57.98,130808
15-Jun-20,56.18,58.11,56.18,58.11,27962
12-Jun-20,58.10,58.10,56.98,58.00,4288
10-Jun-20,56.30,58.00,56.30,58.00,32536
09-Jun-20,57.99,58.00,57.99,58.00,231
08-Jun-20,57.26,57.50,57.00,57.00,90626
05-Jun-20,56.00,57.36,56.00,57.36,5769
04-Jun-20,56.96,57.45,56.00,57.30,5444
03-Jun-20,56.01,56.97,56.00,56.00,31427
02-Jun-20,56.00,57.00,56.00,56.00,132697
01-Jun-20,56.98,56.99,56.00,56.00,57521
29-May-20,57.50,57.52,56.02,57.31,3659
28-May-20,56.02,57.49,56.00,56.00,16323
27-May-20,57.11,58.45,56.00,56.00,140532
26-May-20,57.10,57.33,57.09,57.12,686
25-May-20,58.48,58.48,57.02,57.35,1723
22-May-20,57.00,57.06,57.00,57.00,26281
21-May-20,57.12,57.50,57.00,57.00,35075
20-May-20,57.00,57.50,57.00,57.48,12770
19-May-20,57.50,57.50,57.00,57.00,25267
18-May-20,58.16,58.16,57.00,57.00,27739
15-May-20,58.41,58.44,57.20,57.20,2010
14-May-20,58.21,58.50,57.00,58.50,87779
13-May-20,58.28,58.28,58.17,58.17,3025
12-May-20,58.18,59.99,58.18,59.00,12108
11-May-20,58.17,59.92,58.17,58.17,206039
08-May-20,59.99,59.99,58.17,59.95,36836
07-May-20,59.94,60.00,58.18,60.00,39832
06-May-20,58.18,58.18,58.17,58.17,1861
05-May-20,58.29,58.29,58.17,58.17,35661
04-May-20,58.17,58.83,58.17,58.17,8553
30-Apr-20,58.80,58.89,58.80,58.89,588
29-Apr-20,58.85,58.85,58.79,58.85,28416
28-Apr-20,58.15,59.00,58.15,58.17,68115
27-Apr-20,58.15,59.65,58.15,58.16,36188

*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: BBVJ11