Cotação atual, histórico e gráfico do papel: BOVA11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/12/2018 | -1,15% | -0,97 | 83,24 | 84,50 | 83,21 | 84,64 | 469M | 30.425 |
| 14/12/2018 | -0,08% | -0,07 | 84,21 | 83,90 | 83,90 | 85,04 | 262M | 15.916 |
| 13/12/2018 | 0,45% | 0,38 | 84,28 | 83,95 | 83,74 | 84,73 | 220M | 14.213 |
| 12/12/2018 | 0,48% | 0,40 | 83,90 | 84,19 | 83,62 | 84,80 | 399M | 24.341 |
| 11/12/2018 | 0,77% | 0,64 | 83,50 | 84,00 | 82,49 | 84,40 | 345M | 29.816 |
| 10/12/2018 | -2,44% | -2,07 | 82,86 | 84,78 | 82,86 | 85,17 | 483M | 23.750 |
| 07/12/2018 | -0,71% | -0,61 | 84,93 | 85,48 | 84,75 | 86,80 | 423M | 20.806 |
| 06/12/2018 | -0,57% | -0,49 | 85,54 | 84,28 | 83,91 | 85,68 | 392M | 26.592 |
| 05/12/2018 | 0,94% | 0,80 | 86,03 | 85,70 | 85,27 | 86,06 | 166M | 7.273 |
| 04/12/2018 | -1,46% | -1,26 | 85,23 | 86,88 | 84,88 | 87,20 | 435M | 28.228 |
| 03/12/2018 | 0,14% | 0,12 | 86,49 | 88,10 | 86,21 | 88,15 | 483M | 29.038 |
| 30/11/2018 | -0,01% | -0,01 | 86,37 | 86,10 | 86,03 | 87,04 | 443M | 35.479 |
| 29/11/2018 | 0,44% | 0,38 | 86,38 | 85,29 | 85,11 | 86,73 | 406M | 26.597 |
| 28/11/2018 | 1,79% | 1,51 | 86,00 | 84,51 | 84,07 | 86,28 | 504M | 24.188 |
| 27/11/2018 | 2,61% | 2,15 | 84,49 | 82,98 | 82,20 | 84,95 | 454M | 32.409 |
| 26/11/2018 | -0,83% | -0,69 | 82,34 | 83,53 | 81,85 | 84,04 | 421M | 20.566 |
| 23/11/2018 | -1,51% | -1,27 | 83,03 | 84,50 | 82,72 | 84,51 | 256M | 19.118 |
| 22/11/2018 | 0,02% | 0,02 | 84,30 | 84,07 | 84,02 | 84,54 | 96M | 7.832 |
| 21/11/2018 | -0,02% | -0,02 | 84,28 | 83,12 | 82,61 | 84,28 | 268M | 16.119 |
| 19/11/2018 | -1,17% | -1,00 | 84,30 | 85,00 | 83,92 | 85,05 | 217M | 15.755 |
| 16/11/2018 | 3,21% | 2,65 | 85,30 | 83,51 | 83,06 | 85,30 | 395M | 19.262 |
| 14/11/2018 | 1,24% | 1,01 | 82,65 | 81,64 | 81,24 | 82,65 | 418M | 24.915 |
| 13/11/2018 | -0,86% | -0,71 | 81,64 | 82,80 | 81,10 | 82,97 | 443M | 26.515 |
| 12/11/2018 | -0,21% | -0,17 | 82,35 | 82,62 | 81,97 | 83,18 | 375M | 38.791 |
| 09/11/2018 | -0,10% | -0,08 | 82,52 | 82,50 | 81,02 | 83,19 | 623M | 34.284 |
| 08/11/2018 | -2,35% | -1,99 | 82,60 | 85,32 | 82,60 | 85,47 | 517M | 29.160 |
| 07/11/2018 | -0,81% | -0,69 | 84,59 | 85,92 | 84,39 | 86,31 | 403M | 23.302 |
| 06/11/2018 | -0,95% | -0,82 | 85,28 | 85,11 | 85,00 | 86,23 | 274M | 12.240 |
| 05/11/2018 | 1,00% | 0,85 | 86,10 | 85,84 | 85,18 | 86,38 | 272M | 15.280 |
| 01/11/2018 | 1,39% | 1,17 | 85,25 | 84,51 | 84,00 | 85,88 | 486M | 18.200 |
| 31/10/2018 | 0,38% | 0,32 | 84,08 | 84,44 | 83,17 | 84,93 | 384M | 21.628 |
| 30/10/2018 | 3,65% | 2,95 | 83,76 | 81,66 | 80,91 | 83,95 | 874M | 42.054 |
| 29/10/2018 | -2,30% | -1,90 | 80,81 | 84,89 | 79,85 | 84,89 | 1.414M | 57.332 |
| 26/10/2018 | 2,07% | 1,68 | 82,71 | 81,75 | 80,52 | 82,71 | 667M | 45.220 |
| 25/10/2018 | 1,10% | 0,88 | 81,03 | 81,00 | 80,35 | 81,85 | 439M | 37.769 |
| 24/10/2018 | -2,60% | -2,14 | 80,15 | 82,62 | 80,14 | 82,88 | 313M | 19.305 |
| 23/10/2018 | -0,40% | -0,33 | 82,29 | 81,68 | 81,00 | 82,57 | 337M | 14.626 |
| 22/10/2018 | 1,72% | 1,40 | 82,62 | 82,00 | 82,00 | 82,76 | 217M | 32.625 |
| 19/10/2018 | 0,38% | 0,31 | 81,22 | 81,65 | 80,68 | 81,96 | 198M | 13.020 |
| 18/10/2018 | -2,19% | -1,81 | 80,91 | 82,69 | 80,91 | 82,69 | 276M | 14.822 |
| 17/10/2018 | 0,15% | 0,12 | 82,72 | 82,34 | 81,95 | 83,16 | 220M | 13.648 |
| 16/10/2018 | 2,66% | 2,14 | 82,60 | 81,14 | 81,14 | 82,91 | 375M | 24.211 |
| 15/10/2018 | 0,39% | 0,31 | 80,46 | 81,19 | 80,30 | 81,31 | 317M | 30.403 |
| 11/10/2018 | -0,72% | -0,58 | 80,15 | 81,85 | 79,62 | 81,85 | 398M | 16.223 |
| 10/10/2018 | -2,73% | -2,27 | 80,73 | 82,46 | 80,73 | 82,46 | 222M | 13.292 |
| 09/10/2018 | -0,77% | -0,64 | 83,00 | 83,55 | 82,45 | 83,60 | 415M | 29.703 |
| 08/10/2018 | 5,27% | 4,19 | 83,64 | 83,45 | 82,14 | 84,47 | 902M | 55.288 |
| 05/10/2018 | -0,54% | -0,43 | 79,45 | 82,00 | 79,12 | 82,00 | 485M | 20.884 |
| 04/10/2018 | -0,51% | -0,41 | 79,88 | 80,00 | 79,04 | 80,55 | 340M | 19.853 |
| 03/10/2018 | 1,92% | 1,51 | 80,29 | 81,90 | 79,84 | 82,20 | 566M | 34.365 |
| 02/10/2018 | 3,93% | 2,98 | 78,78 | 77,70 | 77,59 | 78,88 | 472M | 47.330 |
| 01/10/2018 | -1,06% | -0,81 | 75,80 | 76,75 | 75,33 | 76,75 | 172M | 15.844 |
| 28/09/2018 | -0,60% | -0,46 | 76,61 | 76,08 | 76,08 | 77,09 | 142M | 19.113 |
| 27/09/2018 | 1,61% | 1,22 | 77,07 | 76,10 | 76,10 | 77,29 | 130M | 18.728 |
| 26/09/2018 | -0,04% | -0,03 | 75,85 | 75,88 | 75,75 | 76,67 | 167M | 12.195 |
| 25/09/2018 | 0,90% | 0,68 | 75,88 | 74,49 | 74,26 | 75,92 | 180M | 13.830 |
| 24/09/2018 | -1,70% | -1,30 | 75,20 | 76,55 | 75,09 | 76,59 | 174M | 14.652 |
| 21/09/2018 | 1,55% | 1,17 | 76,50 | 75,75 | 75,70 | 77,23 | 363M | 26.229 |
| 20/09/2018 | 0,08% | 0,06 | 75,33 | 75,83 | 75,08 | 76,14 | 100M | 10.246 |
| 19/09/2018 | -0,11% | -0,08 | 75,27 | 75,23 | 74,86 | 76,24 | 167M | 10.443 |
| 18/09/2018 | 1,73% | 1,28 | 75,35 | 74,14 | 74,04 | 75,70 | 228M | 11.509 |
| 17/09/2018 | 1,73% | 1,26 | 74,07 | 72,51 | 72,49 | 74,21 | 270M | 26.702 |
| 14/09/2018 | 1,10% | 0,79 | 72,81 | 72,03 | 71,81 | 73,05 | 243M | 17.620 |
| 13/09/2018 | -0,76% | -0,55 | 72,02 | 72,72 | 71,89 | 72,74 | 168M | 9.062 |
| 12/09/2018 | 0,61% | 0,44 | 72,57 | 72,77 | 71,87 | 73,02 | 134M | 9.206 |
| 11/09/2018 | -2,53% | -1,87 | 72,13 | 72,76 | 71,69 | 72,76 | 414M | 25.842 |
| 10/09/2018 | -0,13% | -0,10 | 74,00 | 74,32 | 73,43 | 74,68 | 188M | 17.253 |
| 06/09/2018 | 2,32% | 1,68 | 74,10 | 73,03 | 72,33 | 74,10 | 258M | 16.292 |
| 05/09/2018 | 0,49% | 0,35 | 72,42 | 71,90 | 71,63 | 72,72 | 102M | 5.537 |
| 04/09/2018 | -1,92% | -1,41 | 72,07 | 73,33 | 71,97 | 73,38 | 193M | 12.170 |
| 03/09/2018 | -0,86% | -0,64 | 73,48 | 73,66 | 73,09 | 73,73 | 167M | 8.519 |
| 31/08/2018 | 0,52% | 0,38 | 74,12 | 73,67 | 73,34 | 74,50 | 242M | 14.595 |
| 30/08/2018 | -2,56% | -1,94 | 73,74 | 75,19 | 73,70 | 75,50 | 383M | 22.938 |
| 29/08/2018 | 1,19% | 0,89 | 75,68 | 74,80 | 74,80 | 76,04 | 160M | 11.531 |
| 28/08/2018 | -0,41% | -0,31 | 74,79 | 75,00 | 74,43 | 75,31 | 147M | 16.802 |
| 27/08/2018 | 1,93% | 1,42 | 75,10 | 73,85 | 73,85 | 75,28 | 221M | 12.947 |
| 24/08/2018 | 0,89% | 0,65 | 73,68 | 73,80 | 73,07 | 74,00 | 145M | 11.368 |
| 23/08/2018 | -1,51% | -1,12 | 73,03 | 74,25 | 72,85 | 74,53 | 189M | 15.390 |
| 22/08/2018 | 2,26% | 1,64 | 74,15 | 72,44 | 72,08 | 74,15 | 250M | 16.037 |
| 21/08/2018 | -1,59% | -1,17 | 72,51 | 73,39 | 72,30 | 73,69 | 230M | 14.242 |
| 20/08/2018 | 0,45% | 0,33 | 73,68 | 73,15 | 72,91 | 73,84 | 368M | 14.515 |
| 17/08/2018 | -1,07% | -0,79 | 73,35 | 73,32 | 73,01 | 73,71 | 240M | 18.755 |
| 16/08/2018 | -0,34% | -0,25 | 74,14 | 74,83 | 73,72 | 74,99 | 231M | 16.348 |
| 15/08/2018 | -1,99% | -1,51 | 74,39 | 75,25 | 74,17 | 75,26 | 294M | 14.829 |
| 14/08/2018 | 1,35% | 1,01 | 75,90 | 75,50 | 74,94 | 75,99 | 218M | 18.690 |
| 13/08/2018 | 1,48% | 1,09 | 74,89 | 73,41 | 73,27 | 74,99 | 254M | 13.266 |
| 10/08/2018 | -2,84% | -2,16 | 73,80 | 75,49 | 73,40 | 75,49 | 629M | 43.586 |
| 09/08/2018 | -0,47% | -0,36 | 75,96 | 76,65 | 75,40 | 76,70 | 359M | 28.467 |
| 08/08/2018 | -1,51% | -1,17 | 76,32 | 77,57 | 76,18 | 78,12 | 283M | 17.519 |
| 07/08/2018 | -0,96% | -0,75 | 77,49 | 78,77 | 77,13 | 78,94 | 480M | 25.782 |
| 06/08/2018 | -0,53% | -0,42 | 78,24 | 78,80 | 78,13 | 78,92 | 144M | 14.292 |
| 03/08/2018 | 2,22% | 1,71 | 78,66 | 77,47 | 77,37 | 78,94 | 280M | 23.071 |
| 02/08/2018 | 0,64% | 0,49 | 76,95 | 76,25 | 75,80 | 77,13 | 148M | 15.429 |
| 01/08/2018 | 0,01% | 0,01 | 76,46 | 76,01 | 76,00 | 76,96 | 130M | 13.702 |
| 31/07/2018 | -1,25% | -0,97 | 76,45 | 77,06 | 76,23 | 77,10 | 171M | 11.174 |
| 30/07/2018 | 0,38% | 0,29 | 77,42 | 77,19 | 76,90 | 77,67 | 116M | 13.570 |
| 27/07/2018 | 0,67% | 0,51 | 77,13 | 77,02 | 76,63 | 77,45 | 241M | 16.516 |
| 26/07/2018 | -0,97% | -0,75 | 76,62 | 77,40 | 76,31 | 77,67 | 163M | 12.662 |
| 25/07/2018 | 1,14% | 0,87 | 77,37 | 76,68 | 76,51 | 77,65 | 205M | 19.344 |
| 24/07/2018 | 1,66% | 1,25 | 76,50 | 76,41 | 76,02 | 76,71 | 172M | 14.391 |
| 23/07/2018 | -0,73% | -0,55 | 75,25 | 75,60 | 75,11 | 75,88 | 133M | 8.341 |
Date,Open,High,Low,Close,Volume
17-Dec-18,84.50,84.64,83.21,83.24,469396787
14-Dec-18,83.90,85.04,83.90,84.21,261641855
13-Dec-18,83.95,84.73,83.74,84.28,220407188
12-Dec-18,84.19,84.80,83.62,83.90,398944246
11-Dec-18,84.00,84.40,82.49,83.50,344911579
10-Dec-18,84.78,85.17,82.86,82.86,482844779
07-Dec-18,85.48,86.80,84.75,84.93,422883925
06-Dec-18,84.28,85.68,83.91,85.54,391569959
05-Dec-18,85.70,86.06,85.27,86.03,166002459
04-Dec-18,86.88,87.20,84.88,85.23,434778345
03-Dec-18,88.10,88.15,86.21,86.49,483076174
30-Nov-18,86.10,87.04,86.03,86.37,443150462
29-Nov-18,85.29,86.73,85.11,86.38,406329985
28-Nov-18,84.51,86.28,84.07,86.00,504406036
27-Nov-18,82.98,84.95,82.20,84.49,454060252
26-Nov-18,83.53,84.04,81.85,82.34,421316771
23-Nov-18,84.50,84.51,82.72,83.03,255820785
22-Nov-18,84.07,84.54,84.02,84.30,96495285
21-Nov-18,83.12,84.28,82.61,84.28,267620167
19-Nov-18,85.00,85.05,83.92,84.30,216722748
16-Nov-18,83.51,85.30,83.06,85.30,395177478
14-Nov-18,81.64,82.65,81.24,82.65,417537578
13-Nov-18,82.80,82.97,81.10,81.64,442975850
12-Nov-18,82.62,83.18,81.97,82.35,374603048
09-Nov-18,82.50,83.19,81.02,82.52,623102378
08-Nov-18,85.32,85.47,82.60,82.60,517269086
07-Nov-18,85.92,86.31,84.39,84.59,402894278
06-Nov-18,85.11,86.23,85.00,85.28,274095412
05-Nov-18,85.84,86.38,85.18,86.10,271568581
01-Nov-18,84.51,85.88,84.00,85.25,485500439
31-Oct-18,84.44,84.93,83.17,84.08,384016806
30-Oct-18,81.66,83.95,80.91,83.76,874461524
29-Oct-18,84.89,84.89,79.85,80.81,1413533995
26-Oct-18,81.75,82.71,80.52,82.71,667293009
25-Oct-18,81.00,81.85,80.35,81.03,439409511
24-Oct-18,82.62,82.88,80.14,80.15,312782690
23-Oct-18,81.68,82.57,81.00,82.29,336866893
22-Oct-18,82.00,82.76,82.00,82.62,216873128
19-Oct-18,81.65,81.96,80.68,81.22,197729056
18-Oct-18,82.69,82.69,80.91,80.91,275704508
17-Oct-18,82.34,83.16,81.95,82.72,219854956
16-Oct-18,81.14,82.91,81.14,82.60,374796381
15-Oct-18,81.19,81.31,80.30,80.46,316590692
11-Oct-18,81.85,81.85,79.62,80.15,397653389
10-Oct-18,82.46,82.46,80.73,80.73,222099940
09-Oct-18,83.55,83.60,82.45,83.00,415011585
08-Oct-18,83.45,84.47,82.14,83.64,901568533
05-Oct-18,82.00,82.00,79.12,79.45,485350842
04-Oct-18,80.00,80.55,79.04,79.88,340061084
03-Oct-18,81.90,82.20,79.84,80.29,565857079
02-Oct-18,77.70,78.88,77.59,78.78,471647218
01-Oct-18,76.75,76.75,75.33,75.80,171648126
28-Sep-18,76.08,77.09,76.08,76.61,141990426
27-Sep-18,76.10,77.29,76.10,77.07,130422708
26-Sep-18,75.88,76.67,75.75,75.85,166715337
25-Sep-18,74.49,75.92,74.26,75.88,179916845
24-Sep-18,76.55,76.59,75.09,75.20,173713162
21-Sep-18,75.75,77.23,75.70,76.50,363212530
20-Sep-18,75.83,76.14,75.08,75.33,100190841
19-Sep-18,75.23,76.24,74.86,75.27,166690826
18-Sep-18,74.14,75.70,74.04,75.35,227535146
17-Sep-18,72.51,74.21,72.49,74.07,269873655
14-Sep-18,72.03,73.05,71.81,72.81,242750307
13-Sep-18,72.72,72.74,71.89,72.02,168205707
12-Sep-18,72.77,73.02,71.87,72.57,134027804
11-Sep-18,72.76,72.76,71.69,72.13,414068863
10-Sep-18,74.32,74.68,73.43,74.00,187957785
06-Sep-18,73.03,74.10,72.33,74.10,258083570
05-Sep-18,71.90,72.72,71.63,72.42,102153654
04-Sep-18,73.33,73.38,71.97,72.07,193072077
03-Sep-18,73.66,73.73,73.09,73.48,167445126
31-Aug-18,73.67,74.50,73.34,74.12,242168052
30-Aug-18,75.19,75.50,73.70,73.74,383413637
29-Aug-18,74.80,76.04,74.80,75.68,159758863
28-Aug-18,75.00,75.31,74.43,74.79,146953612
27-Aug-18,73.85,75.28,73.85,75.10,220843280
24-Aug-18,73.80,74.00,73.07,73.68,144800594
23-Aug-18,74.25,74.53,72.85,73.03,188703209
22-Aug-18,72.44,74.15,72.08,74.15,250131850
21-Aug-18,73.39,73.69,72.30,72.51,230328823
20-Aug-18,73.15,73.84,72.91,73.68,368406581
17-Aug-18,73.32,73.71,73.01,73.35,239820294
16-Aug-18,74.83,74.99,73.72,74.14,230977251
15-Aug-18,75.25,75.26,74.17,74.39,294045653
14-Aug-18,75.50,75.99,74.94,75.90,218261322
13-Aug-18,73.41,74.99,73.27,74.89,254262678
10-Aug-18,75.49,75.49,73.40,73.80,629018753
09-Aug-18,76.65,76.70,75.40,75.96,359127733
08-Aug-18,77.57,78.12,76.18,76.32,282700492
07-Aug-18,78.77,78.94,77.13,77.49,480485609
06-Aug-18,78.80,78.92,78.13,78.24,143733160
03-Aug-18,77.47,78.94,77.37,78.66,279581117
02-Aug-18,76.25,77.13,75.80,76.95,147657786
01-Aug-18,76.01,76.96,76.00,76.46,129873807
31-Jul-18,77.06,77.10,76.23,76.45,171375146
30-Jul-18,77.19,77.67,76.90,77.42,116316557
27-Jul-18,77.02,77.45,76.63,77.13,241254376
26-Jul-18,77.40,77.67,76.31,76.62,162554707
25-Jul-18,76.68,77.65,76.51,77.37,205354559
24-Jul-18,76.41,76.71,76.02,76.50,172014885
23-Jul-18,75.60,75.88,75.11,75.25,133310959
20-Jul-18,76.50,76.70,75.55,75.80,133310959
19-Jul-18,73.89,74.65,73.24,74.65,133310959
18-Jul-18,75.39,75.65,74.44,74.66,133310959
17-Jul-18,73.99,75.80,73.99,75.37,133310959
16-Jul-18,73.87,74.26,73.45,73.95,133310959
13-Jul-18,73.34,74.01,72.89,74.01,133310959
12-Jul-18,71.91,73.26,71.91,73.26,133310959
11-Jul-18,71.90,72.45,71.60,71.76,133310959
10-Jul-18,73.00,73.24,71.81,72.35,133310959
06-Jul-18,71.87,72.45,71.43,72.45,133310959
05-Jul-18,72.11,72.50,71.13,71.87,133310959
04-Jul-18,71.30,72.22,70.86,72.11,133310959
03-Jul-18,70.51,71.92,70.51,71.10,133310959
02-Jul-18,69.59,70.30,69.39,70.30,133310959
29-Jun-18,70.00,70.44,69.56,70.35,133310959
28-Jun-18,68.00,69.58,67.94,69.40,133310959
27-Jun-18,68.70,69.47,67.65,68.00,133310959
26-Jun-18,68.62,69.11,67.74,69.00,133310959
25-Jun-18,68.35,68.87,67.33,68.60,133310959
22-Jun-18,68.01,68.58,67.47,68.18,133310959
21-Jun-18,69.34,69.60,67.57,67.66,133310959
20-Jun-18,69.65,70.02,68.63,69.51,133310959
19-Jun-18,66.96,69.59,66.64,68.81,133310959
18-Jun-18,67.65,68.00,66.94,67.52,133310959
15-Jun-18,68.65,68.69,67.14,68.11,133310959
14-Jun-18,69.75,70.31,68.80,68.80,133310959
13-Jun-18,70.61,70.61,68.59,69.75,133310959
12-Jun-18,69.85,70.79,69.58,70.27,133310959
11-Jun-18,70.50,72.00,69.34,69.86,133310959
08-Jun-18,71.50,72.00,69.15,70.40,133310959
07-Jun-18,72.49,72.62,68.69,71.37,133310959
06-Jun-18,73.60,74.33,72.83,73.47,133310959
05-Jun-18,75.30,76.16,73.78,74.10,133310959
*exoneração de responsabilidade