Cotação atual, histórico e gráfico do papel: BOVA11

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 BOVA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/09/2026	-0,73%	-1,36	183,85	184,86	183,18	184,96	1.046M	34.716
10/09/2026	1,28%	2,34	185,21	182,26	181,59	185,67	721M	62.457
09/09/2026	-1,04%	-1,92	182,87	183,70	181,82	184,25	635M	51.279
08/09/2026	1,57%	2,85	184,79	184,73	184,31	186,60	659M	77.184
04/09/2026	-0,17%	-0,31	181,94	181,70	180,29	183,63	454M	49.059
03/09/2026	-0,01%	-0,02	182,25	184,54	181,88	186,01	825M	73.669
02/09/2026	2,92%	5,17	182,27	178,25	177,38	183,37	930M	58.990
01/09/2026	1,33%	2,32	177,10	175,47	174,48	178,25	999M	70.821
31/08/2026	1,19%	2,06	174,78	175,27	174,06	175,80	952M	35.391
28/08/2026	0,19%	0,32	172,72	173,04	171,11	173,69	646M	66.570
27/08/2026	0,34%	0,58	172,40	170,98	170,82	172,80	771M	79.114
26/08/2026	-0,03%	-0,06	171,82	172,11	171,44	173,59	479M	62.178
25/08/2026	1,70%	2,87	171,88	169,01	168,42	172,17	1.228M	62.727
24/08/2026	0,40%	0,68	169,01	167,00	166,49	170,43	642M	78.142
21/08/2026	2,02%	3,33	168,33	166,11	165,71	169,25	1.261M	27.290
20/08/2026	0,00%	0,00	165,00	164,30	164,14	166,99	914M	72.817
19/08/2026	0,89%	1,45	165,00	166,22	164,68	167,59	641M	47.940
18/08/2026	-0,15%	-0,25	163,55	164,05	163,44	165,62	403M	41.047
17/08/2026	-0,06%	-0,10	163,80	164,11	163,64	165,19	488M	34.649
14/08/2026	-0,15%	-0,25	163,90	163,73	162,07	164,14	545M	44.978
13/08/2026	-0,32%	-0,52	164,15	164,40	163,43	165,72	214M	27.465
12/08/2026	-0,23%	-0,38	164,67	165,27	164,34	165,60	416M	23.984
11/08/2026	-2,49%	-4,22	165,05	169,41	164,69	169,41	1.180M	48.371
10/08/2026	-0,06%	-0,10	169,27	169,54	168,63	170,11	880M	24.673
07/08/2026	-1,55%	-2,67	169,37	172,82	169,15	173,13	687M	22.082
06/08/2026	-1,52%	-2,66	172,04	173,50	172,04	174,63	583M	34.749
05/08/2026	-0,09%	-0,15	174,70	175,53	174,59	177,21	433M	20.279
04/08/2026	-0,03%	-0,05	174,85	177,20	174,46	177,75	491M	33.306
03/08/2026	-0,07%	-0,12	174,90	175,53	173,78	175,67	249M	11.300
31/07/2026	0,41%	0,71	175,02	175,09	174,48	175,69	304M	13.822
30/07/2026	2,20%	3,76	174,31	171,45	171,21	174,31	446M	29.153
29/07/2026	-1,84%	-3,19	170,55	173,43	170,55	173,50	522M	27.097
28/07/2026	0,57%	0,99	173,74	175,34	173,33	175,56	306M	39.169
27/07/2026	1,05%	1,80	172,75	171,26	171,09	172,75	401M	58.204
24/07/2026	-1,44%	-2,50	170,95	172,13	170,95	172,50	354M	26.475
23/07/2026	-0,72%	-1,25	173,45	174,02	173,15	174,85	568M	44.086
22/07/2026	2,56%	4,36	174,70	171,35	171,23	174,70	658M	35.537
21/07/2026	0,02%	0,04	170,34	170,48	169,25	170,76	418M	16.551
20/07/2026	-0,19%	-0,33	170,30	170,70	170,16	171,40	452M	21.241
17/07/2026	-0,08%	-0,14	170,63	170,71	170,26	171,52	556M	15.863
16/07/2026	-1,15%	-1,99	170,77	172,19	170,60	172,41	375M	22.776
15/07/2026	-0,48%	-0,84	172,76	173,52	172,29	173,52	306M	21.764
14/07/2026	0,78%	1,35	173,60	173,30	172,72	174,05	436M	27.307
13/07/2026	-1,58%	-2,76	172,25	175,03	172,25	175,13	378M	31.551
10/07/2026	3,07%	5,21	175,01	172,85	172,50	175,01	585M	32.729
09/07/2026	1,34%	2,24	169,80	168,53	167,93	170,05	380M	27.317
08/07/2026	-0,87%	-1,47	167,56	168,83	167,06	168,83	324M	22.043
07/07/2026	-0,13%	-0,22	169,03	169,66	168,46	170,60	389M	25.115
06/07/2026	-1,09%	-1,86	169,25	169,86	168,68	170,21	468M	31.131
03/07/2026	0,71%	1,21	171,11	170,69	169,90	171,72	446M	15.473
02/07/2026	0,65%	1,10	169,90	169,88	168,83	171,50	402M	17.040
01/07/2026	-0,15%	-0,25	168,80	167,10	166,67	169,18	372M	28.592
30/06/2026	-0,68%	-1,16	169,05	168,38	167,50	169,82	536M	24.102
29/06/2026	-0,01%	-0,01	170,21	170,40	169,28	170,92	342M	16.381
26/06/2026	0,72%	1,22	170,22	168,83	168,07	171,00	672M	20.008
25/06/2026	0,83%	1,39	169,00	168,89	168,00	170,34	496M	53.215
24/06/2026	-0,36%	-0,60	167,61	167,36	166,65	168,47	550M	26.635
23/06/2026	0,65%	1,09	168,21	165,50	165,48	168,69	328M	30.947
22/06/2026	1,21%	1,99	167,12	165,69	165,69	167,72	335M	35.927
19/06/2026	-0,15%	-0,25	165,13	165,35	164,61	165,73	491M	23.154
18/06/2026	0,15%	0,24	165,38	165,01	164,75	166,49	635M	50.962
17/06/2026	-0,73%	-1,21	165,14	167,29	164,79	168,73	601M	22.215
16/06/2026	-0,74%	-1,24	166,35	166,44	165,98	167,14	650M	35.612
15/06/2026	-0,20%	-0,33	167,59	170,19	167,27	171,20	460M	33.607
12/06/2026	-0,46%	-0,78	167,92	167,20	167,12	169,50	779M	28.193
11/06/2026	1,74%	2,88	168,70	165,81	165,19	169,00	617M	37.242
10/06/2026	-0,36%	-0,60	165,82	166,00	165,01	166,20	433M	18.065
09/06/2026	0,56%	0,92	166,42	166,87	165,25	167,61	464M	26.338
08/06/2026	-0,15%	-0,25	165,50	165,75	165,06	166,68	528M	47.728
05/06/2026	-0,91%	-1,53	165,75	166,70	165,75	167,48	351M	19.751
03/06/2026	-2,42%	-4,15	167,28	168,50	166,92	169,24	919M	41.364
02/06/2026	1,37%	2,31	171,43	170,00	169,71	171,83	560M	37.382
01/06/2026	-0,95%	-1,63	169,12	170,43	168,61	170,54	384M	26.142
29/05/2026	-0,55%	-0,95	170,75	171,50	169,52	171,70	880M	41.149
28/05/2026	-0,49%	-0,84	171,70	173,00	171,38	173,60	371M	16.255
27/05/2026	-0,43%	-0,75	172,54	174,21	172,22	174,65	468M	27.267
26/05/2026	-0,68%	-1,19	173,29	173,28	172,28	174,34	369M	37.151
25/05/2026	0,68%	1,18	174,48	173,36	173,23	174,56	330M	44.814
22/05/2026	-0,50%	-0,87	173,30	173,53	171,68	173,53	699M	36.419
21/05/2026	0,13%	0,22	174,17	173,01	172,52	175,47	369M	48.169
20/05/2026	1,80%	3,08	173,95	172,13	171,95	175,01	519M	37.958
19/05/2026	-1,80%	-3,13	170,87	171,27	170,30	172,70	511M	28.314
18/05/2026	0,07%	0,12	174,00	173,65	172,50	174,00	591M	41.376
15/05/2026	-0,73%	-1,28	173,88	172,40	172,09	174,21	728M	34.883
14/05/2026	0,79%	1,37	175,16	175,04	174,33	176,19	635M	35.175
13/05/2026	-1,92%	-3,40	173,79	176,91	173,44	177,19	835M	37.415
12/05/2026	-0,78%	-1,40	177,19	177,87	176,57	178,43	690M	34.651
11/05/2026	-1,29%	-2,34	178,59	180,23	178,22	181,13	736M	49.873
08/05/2026	0,68%	1,23	180,93	181,30	180,78	182,78	463M	37.452
07/05/2026	-2,47%	-4,55	179,70	183,25	179,46	183,25	911M	53.564
06/05/2026	0,53%	0,98	184,25	184,38	183,50	185,27	574M	44.170
05/05/2026	0,83%	1,51	183,27	182,03	182,03	183,95	311M	27.450
04/05/2026	-1,27%	-2,33	181,76	183,99	181,76	184,30	380M	28.868
30/04/2026	1,69%	3,06	184,09	182,78	182,49	184,66	762M	27.041
29/04/2026	-2,23%	-4,13	181,03	184,00	181,03	184,21	606M	29.373
28/04/2026	-0,48%	-0,90	185,16	184,13	183,94	185,57	700M	22.631
27/04/2026	-0,51%	-0,95	186,06	187,56	186,06	187,85	526M	44.532
24/04/2026	-0,46%	-0,86	187,01	188,10	186,52	188,13	1.291M	40.666
23/04/2026	-0,77%	-1,46	187,87	189,29	187,38	189,89	681M	29.540
22/04/2026	-1,72%	-3,31	189,33	192,00	189,05	192,32	846M	34.597
20/04/2026	0,28%	0,54	192,64	192,10	191,64	193,17	573M	24.751
17/04/2026	-0,49%	-0,95	192,10	194,80	191,73	195,73	1.150M	30.049
16/04/2026	-0,42%	-0,81	193,05	194,48	192,70	194,84	1.119M	35.048
15/04/2026	-0,67%	-1,30	193,86	194,50	193,28	195,54	885M	3.797
14/04/2026	0,44%	0,86	195,16	194,40	194,40	195,72	842M	30.258
13/04/2026	0,24%	0,46	194,30	193,57	192,50	194,60	820M	36.546
10/04/2026	1,12%	2,14	193,84	192,55	192,22	193,95	1.286M	42.594
09/04/2026	1,43%	2,70	191,70	189,95	189,30	191,94	976M	31.408
08/04/2026	2,16%	4,00	189,00	190,87	187,55	191,37	1.566M	80.815
07/04/2026	0,24%	0,44	185,00	183,69	182,36	185,00	601M	28.025
06/04/2026	0,10%	0,19	184,56	185,05	184,20	185,78	735M	33.193
02/04/2026	0,10%	0,19	184,37	181,52	181,34	185,78	739M	28.444
01/04/2026	-0,05%	-0,10	184,18	184,63	183,75	185,68	660M	57.889
31/03/2026	2,95%	5,28	184,28	181,77	180,92	184,28	882M	43.075
30/03/2026	0,71%	1,26	179,00	179,91	178,45	181,00	563M	30.967
27/03/2026	-0,95%	-1,71	177,74	178,19	177,60	180,13	544M	33.920
26/03/2026	-1,51%	-2,75	179,45	179,91	179,13	181,60	530M	27.552
25/03/2026	1,68%	3,01	182,20	181,00	180,66	183,02	641M	69.310
24/03/2026	0,16%	0,29	179,19	177,83	176,41	179,27	656M	25.016
23/03/2026	3,40%	5,89	178,90	175,60	175,32	179,60	1.593M	29.988
20/03/2026	-2,34%	-4,14	173,01	176,28	171,59	176,28	2.290M	81.902
19/03/2026	0,77%	1,35	177,15	173,09	172,75	178,04	1.112M	22.095
18/03/2026	-0,58%	-1,03	175,80	176,00	175,80	178,13	926M	24.235
17/03/2026	0,16%	0,28	176,83	176,50	176,46	179,27	709M	41.409
16/03/2026	1,15%	2,00	176,55	177,04	175,95	177,83	955M	24.431
13/03/2026	-0,74%	-1,30	174,55	176,60	173,84	177,66	1.155M	22.314
12/03/2026	-2,42%	-4,36	175,85	178,18	175,02	178,40	1.059M	32.316
11/03/2026	0,26%	0,46	180,21	178,49	178,44	182,22	685M	26.752
10/03/2026	1,40%	2,49	179,75	178,49	177,14	181,88	1.169M	30.155
09/03/2026	0,78%	1,37	177,26	175,20	174,13	178,56	960M	36.731
06/03/2026	-0,49%	-0,86	175,89	176,66	175,11	177,74	849M	48.823
05/03/2026	-2,67%	-4,85	176,75	181,10	176,41	181,17	1.070M	42.878
04/03/2026	1,28%	2,30	181,60	182,07	179,84	182,85	625M	31.229
03/03/2026	-	-	179,30	180,70	176,96	181,29	1.568M	64.560

Date,Open,High,Low,Close,Volume
11-Sep-26,184.86,184.96,183.18,183.85,1046137236
10-Sep-26,182.26,185.67,181.59,185.21,721202115
09-Sep-26,183.70,184.25,181.82,182.87,635398909
08-Sep-26,184.73,186.60,184.31,184.79,659163242
04-Sep-26,181.70,183.63,180.29,181.94,454070761
03-Sep-26,184.54,186.01,181.88,182.25,825039586
02-Sep-26,178.25,183.37,177.38,182.27,930010874
01-Sep-26,175.47,178.25,174.48,177.10,998823944
31-Aug-26,175.27,175.80,174.06,174.78,952188735
28-Aug-26,173.04,173.69,171.11,172.72,646162114
27-Aug-26,170.98,172.80,170.82,172.40,771001578
26-Aug-26,172.11,173.59,171.44,171.82,479258915
25-Aug-26,169.01,172.17,168.42,171.88,1227876597
24-Aug-26,167.00,170.43,166.49,169.01,641912530
21-Aug-26,166.11,169.25,165.71,168.33,1261263897
20-Aug-26,164.30,166.99,164.14,165.00,914044615
19-Aug-26,166.22,167.59,164.68,165.00,640820014
18-Aug-26,164.05,165.62,163.44,163.55,403100032
17-Aug-26,164.11,165.19,163.64,163.80,487599009
14-Aug-26,163.73,164.14,162.07,163.90,544696664
13-Aug-26,164.40,165.72,163.43,164.15,214027265
12-Aug-26,165.27,165.60,164.34,164.67,415696249
11-Aug-26,169.41,169.41,164.69,165.05,1180082049
10-Aug-26,169.54,170.11,168.63,169.27,879826181
07-Aug-26,172.82,173.13,169.15,169.37,686698726
06-Aug-26,173.50,174.63,172.04,172.04,582895833
05-Aug-26,175.53,177.21,174.59,174.70,432957637
04-Aug-26,177.20,177.75,174.46,174.85,491145102
03-Aug-26,175.53,175.67,173.78,174.90,248974702
31-Jul-26,175.09,175.69,174.48,175.02,303702758
30-Jul-26,171.45,174.31,171.21,174.31,446047085
29-Jul-26,173.43,173.50,170.55,170.55,522273173
28-Jul-26,175.34,175.56,173.33,173.74,305968152
27-Jul-26,171.26,172.75,171.09,172.75,400901889
24-Jul-26,172.13,172.50,170.95,170.95,353986005
23-Jul-26,174.02,174.85,173.15,173.45,568346699
22-Jul-26,171.35,174.70,171.23,174.70,658088342
21-Jul-26,170.48,170.76,169.25,170.34,417610999
20-Jul-26,170.70,171.40,170.16,170.30,452330119
17-Jul-26,170.71,171.52,170.26,170.63,556174834
16-Jul-26,172.19,172.41,170.60,170.77,375324800
15-Jul-26,173.52,173.52,172.29,172.76,305520690
14-Jul-26,173.30,174.05,172.72,173.60,436250340
13-Jul-26,175.03,175.13,172.25,172.25,378356608
10-Jul-26,172.85,175.01,172.50,175.01,585223802
09-Jul-26,168.53,170.05,167.93,169.80,379702262
08-Jul-26,168.83,168.83,167.06,167.56,323562634
07-Jul-26,169.66,170.60,168.46,169.03,388965508
06-Jul-26,169.86,170.21,168.68,169.25,468048723
03-Jul-26,170.69,171.72,169.90,171.11,445575382
02-Jul-26,169.88,171.50,168.83,169.90,401551275
01-Jul-26,167.10,169.18,166.67,168.80,371881509
30-Jun-26,168.38,169.82,167.50,169.05,536301038
29-Jun-26,170.40,170.92,169.28,170.21,342067541
26-Jun-26,168.83,171.00,168.07,170.22,671914010
25-Jun-26,168.89,170.34,168.00,169.00,496236946
24-Jun-26,167.36,168.47,166.65,167.61,550384219
23-Jun-26,165.50,168.69,165.48,168.21,328036973
22-Jun-26,165.69,167.72,165.69,167.12,335468338
19-Jun-26,165.35,165.73,164.61,165.13,490952256
18-Jun-26,165.01,166.49,164.75,165.38,635197101
17-Jun-26,167.29,168.73,164.79,165.14,600797570
16-Jun-26,166.44,167.14,165.98,166.35,649595050
15-Jun-26,170.19,171.20,167.27,167.59,460409639
12-Jun-26,167.20,169.50,167.12,167.92,778793108
11-Jun-26,165.81,169.00,165.19,168.70,616953097
10-Jun-26,166.00,166.20,165.01,165.82,433202034
09-Jun-26,166.87,167.61,165.25,166.42,464106032
08-Jun-26,165.75,166.68,165.06,165.50,527599093
05-Jun-26,166.70,167.48,165.75,165.75,350526112
03-Jun-26,168.50,169.24,166.92,167.28,919152199
02-Jun-26,170.00,171.83,169.71,171.43,560270734
01-Jun-26,170.43,170.54,168.61,169.12,384229245
29-May-26,171.50,171.70,169.52,170.75,879515452
28-May-26,173.00,173.60,171.38,171.70,371339441
27-May-26,174.21,174.65,172.22,172.54,467613796
26-May-26,173.28,174.34,172.28,173.29,369293409
25-May-26,173.36,174.56,173.23,174.48,330085374
22-May-26,173.53,173.53,171.68,173.30,699352640
21-May-26,173.01,175.47,172.52,174.17,368827604
20-May-26,172.13,175.01,171.95,173.95,519192717
19-May-26,171.27,172.70,170.30,170.87,511173124
18-May-26,173.65,174.00,172.50,174.00,590957556
15-May-26,172.40,174.21,172.09,173.88,727572500
14-May-26,175.04,176.19,174.33,175.16,634683852
13-May-26,176.91,177.19,173.44,173.79,835072454
12-May-26,177.87,178.43,176.57,177.19,690426967
11-May-26,180.23,181.13,178.22,178.59,736435816
08-May-26,181.30,182.78,180.78,180.93,463378862
07-May-26,183.25,183.25,179.46,179.70,911026443
06-May-26,184.38,185.27,183.50,184.25,573983352
05-May-26,182.03,183.95,182.03,183.27,310848540
04-May-26,183.99,184.30,181.76,181.76,380447216
30-Apr-26,182.78,184.66,182.49,184.09,762131543
29-Apr-26,184.00,184.21,181.03,181.03,606261600
28-Apr-26,184.13,185.57,183.94,185.16,700231575
27-Apr-26,187.56,187.85,186.06,186.06,526132110
24-Apr-26,188.10,188.13,186.52,187.01,1290889649
23-Apr-26,189.29,189.89,187.38,187.87,681027182
22-Apr-26,192.00,192.32,189.05,189.33,846003198
20-Apr-26,192.10,193.17,191.64,192.64,572611406
17-Apr-26,194.80,195.73,191.73,192.10,1149555669
16-Apr-26,194.48,194.84,192.70,193.05,1118938426
15-Apr-26,194.50,195.54,193.28,193.86,885427148
14-Apr-26,194.40,195.72,194.40,195.16,841917947
13-Apr-26,193.57,194.60,192.50,194.30,819722186
10-Apr-26,192.55,193.95,192.22,193.84,1286068640
09-Apr-26,189.95,191.94,189.30,191.70,975764830
08-Apr-26,190.87,191.37,187.55,189.00,1566334254
07-Apr-26,183.69,185.00,182.36,185.00,601279701
06-Apr-26,185.05,185.78,184.20,184.56,735194252
02-Apr-26,181.52,185.78,181.34,184.37,738617985
01-Apr-26,184.63,185.68,183.75,184.18,660383695
31-Mar-26,181.77,184.28,180.92,184.28,882146424
30-Mar-26,179.91,181.00,178.45,179.00,563297962
27-Mar-26,178.19,180.13,177.60,177.74,543682289
26-Mar-26,179.91,181.60,179.13,179.45,529994616
25-Mar-26,181.00,183.02,180.66,182.20,641385824
24-Mar-26,177.83,179.27,176.41,179.19,656193485
23-Mar-26,175.60,179.60,175.32,178.90,1592792983
20-Mar-26,176.28,176.28,171.59,173.01,2289793964
19-Mar-26,173.09,178.04,172.75,177.15,1112355667
18-Mar-26,176.00,178.13,175.80,175.80,925778376
17-Mar-26,176.50,179.27,176.46,176.83,708998469
16-Mar-26,177.04,177.83,175.95,176.55,954813650
13-Mar-26,176.60,177.66,173.84,174.55,1154942193
12-Mar-26,178.18,178.40,175.02,175.85,1058827092
11-Mar-26,178.49,182.22,178.44,180.21,685156421
10-Mar-26,178.49,181.88,177.14,179.75,1168580810
09-Mar-26,175.20,178.56,174.13,177.26,959974007
06-Mar-26,176.66,177.74,175.11,175.89,849245342
05-Mar-26,181.10,181.17,176.41,176.75,1070448850
04-Mar-26,182.07,182.85,179.84,181.60,624753099
03-Mar-26,180.70,181.29,176.96,179.30,1567676434

*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: BOVA11