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
26/07/2024	1,28%	1,57	123,98	122,81	122,51	124,15	1.471M	55.147
25/07/2024	-0,37%	-0,45	122,41	122,62	122,09	122,73	420M	63.511
24/07/2024	-0,07%	-0,09	122,86	122,88	122,69	123,28	376M	67.389
23/07/2024	-1,05%	-1,31	122,95	123,74	122,95	123,85	556M	81.043
22/07/2024	0,21%	0,26	124,26	124,11	123,87	124,59	450M	64.880
19/07/2024	-0,02%	-0,02	124,00	124,12	123,86	124,86	667M	76.026
18/07/2024	-1,43%	-1,80	124,02	125,50	123,97	125,62	1.301M	25.517
17/07/2024	0,36%	0,45	125,82	125,38	125,10	125,99	950M	5.530
16/07/2024	-0,28%	-0,35	125,37	125,65	125,13	125,91	862M	77.178
15/07/2024	0,42%	0,52	125,72	125,50	125,12	125,88	534M	75.053
12/07/2024	0,51%	0,63	125,20	124,62	124,40	125,40	524M	81.148
11/07/2024	0,87%	1,07	124,57	124,34	124,16	124,70	1.075M	9.947
10/07/2024	-0,03%	-0,04	123,50	123,75	123,34	124,20	707M	78.395
09/07/2024	0,49%	0,60	123,54	122,83	122,38	123,73	444M	64.929
08/07/2024	0,20%	0,24	122,94	122,67	122,05	123,02	417M	74.524
05/07/2024	0,07%	0,08	122,70	122,50	121,98	123,14	682M	71.262
04/07/2024	0,39%	0,48	122,62	123,09	122,49	123,09	906M	79.113
03/07/2024	0,67%	0,81	122,14	122,41	122,14	123,03	919M	10.515
02/07/2024	0,21%	0,25	121,33	121,10	120,77	121,98	691M	34.377
01/07/2024	0,58%	0,70	121,08	120,54	120,16	121,73	525M	49.237
28/06/2024	-0,35%	-0,42	120,38	120,65	119,78	120,92	752M	45.621
27/06/2024	1,39%	1,66	120,80	119,79	119,48	120,80	478M	72.888
26/06/2024	0,20%	0,24	119,14	118,39	117,94	119,30	493M	42.737
25/06/2024	-0,15%	-0,18	118,90	118,92	118,51	119,36	471M	95.360
24/06/2024	0,90%	1,06	119,08	118,30	118,29	119,35	553M	76.191
21/06/2024	0,77%	0,90	118,02	116,58	116,58	118,12	1.077M	2.010
20/06/2024	0,31%	0,36	117,12	117,79	116,68	118,14	1.215M	27.260
19/06/2024	0,55%	0,64	116,76	116,00	115,57	116,97	880M	13.949
18/06/2024	0,33%	0,38	116,12	115,74	115,48	116,67	482M	73.193
17/06/2024	-0,41%	-0,48	115,74	115,98	115,23	116,24	427M	55.317
14/06/2024	0,03%	0,04	116,22	116,12	115,37	116,80	685M	81.136
13/06/2024	-0,24%	-0,28	116,18	116,50	115,73	116,79	712M	18.185
12/06/2024	-1,31%	-1,54	116,46	118,87	116,01	118,87	1.586M	79.761
11/06/2024	0,55%	0,65	118,00	117,50	117,38	118,22	632M	68.096
10/06/2024	0,19%	0,22	117,35	117,11	116,95	117,90	594M	50.959
07/06/2024	-1,90%	-2,27	117,13	118,29	117,09	118,69	743M	8.236
06/06/2024	1,27%	1,50	119,40	118,00	117,81	119,69	498M	89.370
05/06/2024	-0,22%	-0,26	117,90	118,13	117,69	118,64	410M	77.663
04/06/2024	-0,24%	-0,28	118,16	118,04	117,38	118,38	503M	68.865
03/06/2024	-0,19%	-0,22	118,44	118,65	117,92	118,95	476M	10.736
31/05/2024	-0,39%	-0,46	118,66	119,07	118,36	119,28	476M	95.762
29/05/2024	-0,88%	-1,06	119,12	119,42	118,91	119,56	736M	2.422
28/05/2024	-0,57%	-0,69	120,18	121,82	119,94	121,82	667M	63.786
27/05/2024	0,19%	0,23	120,87	120,87	120,45	120,94	266M	54.084
24/05/2024	-0,38%	-0,46	120,64	121,27	120,63	121,64	469M	83.112
23/05/2024	-0,79%	-0,97	121,10	122,00	120,80	122,05	670M	93.435
22/05/2024	-1,32%	-1,63	122,07	123,14	121,91	123,16	443M	58.326
21/05/2024	-0,34%	-0,42	123,70	124,38	123,51	124,44	343M	54.588
20/05/2024	-0,20%	-0,25	124,12	124,20	123,74	124,99	429M	56.380
17/05/2024	-0,14%	-0,18	124,37	124,28	123,99	124,76	644M	61.649
16/05/2024	0,26%	0,32	124,55	125,36	124,17	125,39	1.097M	54.423
15/05/2024	-0,46%	-0,58	124,23	123,66	123,34	124,62	1.041M	65.296
14/05/2024	0,20%	0,25	124,81	124,22	124,20	125,25	617M	75.060
13/05/2024	0,44%	0,55	124,56	124,26	124,10	124,98	626M	52.546
10/05/2024	-0,41%	-0,51	124,01	124,63	123,79	125,26	686M	62.918
09/05/2024	-0,98%	-1,23	124,52	124,22	123,65	124,74	652M	985
08/05/2024	0,28%	0,35	125,75	124,59	124,31	125,80	324M	30.459
07/05/2024	0,55%	0,69	125,40	125,47	125,30	125,97	561M	37.982
06/05/2024	-0,19%	-0,24	124,71	124,72	124,52	125,44	313M	31.647
03/05/2024	1,30%	1,60	124,95	124,73	124,55	125,12	1.008M	71.886
02/05/2024	0,79%	0,97	123,35	123,87	122,89	124,00	521M	44.772
30/04/2024	-1,12%	-1,39	122,38	123,21	122,16	123,28	601M	52.088
29/04/2024	0,77%	0,94	123,77	122,94	122,83	123,77	488M	45.632
26/04/2024	1,59%	1,92	122,83	121,70	121,70	123,13	725M	58.592
25/04/2024	-0,05%	-0,06	120,91	120,60	120,05	121,13	324M	39.628
24/04/2024	-0,36%	-0,44	120,97	121,80	120,90	121,80	370M	39.776
23/04/2024	-0,32%	-0,39	121,41	121,14	120,65	122,19	478M	39.204
22/04/2024	0,23%	0,28	121,80	121,72	120,96	122,36	728M	38.797
19/04/2024	0,86%	1,04	121,52	120,51	120,51	121,86	846M	61.835
18/04/2024	-0,05%	-0,06	120,48	120,88	119,81	121,50	855M	53.419
17/04/2024	-0,26%	-0,31	120,54	121,50	120,02	121,68	1.044M	14.852
16/04/2024	-0,58%	-0,70	120,85	120,80	120,15	121,54	588M	77.499
15/04/2024	-0,47%	-0,57	121,55	122,27	121,35	122,59	692M	33.187
12/04/2024	-1,29%	-1,60	122,12	123,61	121,95	123,95	964M	13.747
11/04/2024	-0,35%	-0,43	123,72	124,10	123,33	124,24	689M	56.203
10/04/2024	-1,63%	-2,06	124,15	125,60	124,00	125,60	914M	80.791
09/04/2024	0,86%	1,08	126,21	125,71	125,43	126,21	870M	88.956
08/04/2024	1,81%	2,23	125,13	123,60	123,40	125,43	488M	48.956
05/04/2024	-0,63%	-0,78	122,90	123,70	122,69	123,74	584M	64.089
04/04/2024	0,11%	0,14	123,68	124,40	123,43	125,86	917M	43.924
03/04/2024	-0,16%	-0,20	123,54	123,64	122,50	123,99	513M	70.358
02/04/2024	0,36%	0,45	123,74	123,27	122,96	123,92	513M	93.251
01/04/2024	-0,84%	-1,04	123,29	124,68	123,09	124,93	389M	57.838
28/03/2024	0,23%	0,28	124,33	123,82	123,57	124,66	465M	43.085
27/03/2024	0,66%	0,81	124,05	123,00	122,52	124,07	408M	68.232
26/03/2024	0,04%	0,05	123,24	123,00	122,90	123,51	482M	81.221
25/03/2024	-0,02%	-0,02	123,19	123,29	123,03	123,50	408M	58.833
22/03/2024	-0,93%	-1,16	123,21	124,10	123,18	124,23	419M	45.887
21/03/2024	-0,86%	-1,08	124,37	125,54	124,37	125,64	496M	68.821
20/03/2024	1,39%	1,72	125,45	123,83	123,59	125,45	858M	76.947
19/03/2024	0,55%	0,68	123,73	123,55	123,40	124,23	793M	58.460
18/03/2024	0,15%	0,18	123,05	123,38	122,60	123,83	346M	54.007
15/03/2024	-0,77%	-0,95	122,87	123,94	122,77	124,23	833M	62.710
14/03/2024	-0,44%	-0,55	123,82	124,42	123,43	124,54	550M	19.498
13/03/2024	0,45%	0,56	124,37	123,80	123,64	124,79	674M	91.404
12/03/2024	1,22%	1,49	123,81	123,26	122,90	124,30	390M	71.105
11/03/2024	-0,76%	-0,94	122,32	122,50	122,32	123,32	533M	89.243
08/03/2024	-1,13%	-1,41	123,26	122,51	122,15	123,84	1.023M	35.519
07/03/2024	-0,38%	-0,48	124,67	125,30	124,30	125,38	433M	48.691
06/03/2024	0,60%	0,75	125,15	124,90	124,69	125,54	448M	78.994
05/03/2024	-0,08%	-0,10	124,40	124,72	124,07	125,23	441M	67.951
04/03/2024	-0,59%	-0,74	124,50	125,27	124,48	125,50	699M	71.983
01/03/2024	-0,01%	-0,01	125,24	125,25	124,94	125,92	437M	48.160
29/02/2024	-0,80%	-1,01	125,25	125,71	124,91	126,13	1.076M	71.643
28/02/2024	-1,24%	-1,58	126,26	127,18	125,92	127,50	609M	6.931
27/02/2024	1,65%	2,07	127,84	126,64	126,64	127,84	559M	58.584
26/02/2024	0,13%	0,16	125,77	125,30	125,29	126,19	396M	53.699
23/02/2024	-0,55%	-0,69	125,61	126,60	125,29	126,79	509M	67.550
22/02/2024	0,10%	0,12	126,30	126,66	126,11	126,97	763M	75.247
21/02/2024	-0,01%	-0,01	126,18	126,15	125,50	126,20	587M	59.116
20/02/2024	0,84%	1,05	126,19	124,59	124,58	126,19	860M	67.682
19/02/2024	0,21%	0,26	125,14	124,50	124,29	125,22	513M	83.786
16/02/2024	0,66%	0,82	124,88	124,57	123,85	125,28	1.202M	84.090
15/02/2024	0,67%	0,83	124,06	123,58	123,16	124,06	410M	65.028
14/02/2024	-0,73%	-0,90	123,23	123,90	122,93	123,90	836M	39.578
09/02/2024	-0,31%	-0,38	124,13	124,57	123,82	125,20	948M	72.851
08/02/2024	-1,22%	-1,54	124,51	126,04	124,16	126,27	609M	74.373
07/02/2024	-0,65%	-0,83	126,05	126,35	125,61	126,45	669M	39.948
06/02/2024	2,44%	3,02	126,88	124,31	124,31	126,88	619M	63.874
05/02/2024	0,44%	0,54	123,86	123,57	122,68	124,06	460M	47.141
02/02/2024	-1,15%	-1,44	123,32	124,79	122,90	125,15	1.113M	73.981
01/02/2024	0,65%	0,81	124,76	124,14	123,50	124,76	715M	47.131
31/01/2024	0,31%	0,38	123,95	123,67	123,67	125,81	1.085M	91.334
30/01/2024	-0,95%	-1,18	123,57	124,35	123,34	124,51	940M	62.155
29/01/2024	-0,26%	-0,33	124,75	124,82	124,08	125,29	407M	34.743
26/01/2024	0,50%	0,62	125,08	124,51	124,05	125,44	399M	34.801
25/01/2024	0,40%	0,49	124,46	124,10	124,07	124,95	405M	39.717
24/01/2024	-0,47%	-0,58	123,97	125,20	123,91	125,66	527M	48.464
23/01/2024	1,51%	1,85	124,55	123,41	123,25	124,55	888M	77.888
22/01/2024	-0,92%	-1,14	122,70	123,80	122,17	124,12	691M	99.100
19/01/2024	0,23%	0,28	123,84	123,89	122,80	124,09	1.359M	91.349
18/01/2024	-0,78%	-0,97	123,56	125,05	123,56	125,15	764M	82.629
17/01/2024	-0,77%	-0,96	124,53	125,15	124,50	125,49	993M	79.680
16/01/2024	-	-	125,49	126,90	125,36	127,04	1.008M	90.473

Date,Open,High,Low,Close,Volume
26-Jul-24,122.81,124.15,122.51,123.98,1471350024
25-Jul-24,122.62,122.73,122.09,122.41,419799257
24-Jul-24,122.88,123.28,122.69,122.86,376120360
23-Jul-24,123.74,123.85,122.95,122.95,555561713
22-Jul-24,124.11,124.59,123.87,124.26,450375202
19-Jul-24,124.12,124.86,123.86,124.00,666894732
18-Jul-24,125.50,125.62,123.97,124.02,1300745885
17-Jul-24,125.38,125.99,125.10,125.82,949646780
16-Jul-24,125.65,125.91,125.13,125.37,862148343
15-Jul-24,125.50,125.88,125.12,125.72,534266356
12-Jul-24,124.62,125.40,124.40,125.20,524377692
11-Jul-24,124.34,124.70,124.16,124.57,1074758371
10-Jul-24,123.75,124.20,123.34,123.50,706601432
09-Jul-24,122.83,123.73,122.38,123.54,443811902
08-Jul-24,122.67,123.02,122.05,122.94,416747240
05-Jul-24,122.50,123.14,121.98,122.70,681804792
04-Jul-24,123.09,123.09,122.49,122.62,906070304
03-Jul-24,122.41,123.03,122.14,122.14,918766179
02-Jul-24,121.10,121.98,120.77,121.33,691499546
01-Jul-24,120.54,121.73,120.16,121.08,524597898
28-Jun-24,120.65,120.92,119.78,120.38,751759885
27-Jun-24,119.79,120.80,119.48,120.80,478186484
26-Jun-24,118.39,119.30,117.94,119.14,493130642
25-Jun-24,118.92,119.36,118.51,118.90,470673308
24-Jun-24,118.30,119.35,118.29,119.08,553281548
21-Jun-24,116.58,118.12,116.58,118.02,1076794804
20-Jun-24,117.79,118.14,116.68,117.12,1214842921
19-Jun-24,116.00,116.97,115.57,116.76,880228068
18-Jun-24,115.74,116.67,115.48,116.12,481647437
17-Jun-24,115.98,116.24,115.23,115.74,427298229
14-Jun-24,116.12,116.80,115.37,116.22,685243270
13-Jun-24,116.50,116.79,115.73,116.18,711958045
12-Jun-24,118.87,118.87,116.01,116.46,1586063626
11-Jun-24,117.50,118.22,117.38,118.00,632403976
10-Jun-24,117.11,117.90,116.95,117.35,593607920
07-Jun-24,118.29,118.69,117.09,117.13,742840777
06-Jun-24,118.00,119.69,117.81,119.40,497828176
05-Jun-24,118.13,118.64,117.69,117.90,410278329
04-Jun-24,118.04,118.38,117.38,118.16,503442010
03-Jun-24,118.65,118.95,117.92,118.44,475805783
31-May-24,119.07,119.28,118.36,118.66,475930507
29-May-24,119.42,119.56,118.91,119.12,735676595
28-May-24,121.82,121.82,119.94,120.18,667495791
27-May-24,120.87,120.94,120.45,120.87,266229059
24-May-24,121.27,121.64,120.63,120.64,468574515
23-May-24,122.00,122.05,120.80,121.10,669967328
22-May-24,123.14,123.16,121.91,122.07,442995858
21-May-24,124.38,124.44,123.51,123.70,342838669
20-May-24,124.20,124.99,123.74,124.12,428806832
17-May-24,124.28,124.76,123.99,124.37,643993890
16-May-24,125.36,125.39,124.17,124.55,1097288310
15-May-24,123.66,124.62,123.34,124.23,1040674122
14-May-24,124.22,125.25,124.20,124.81,616680113
13-May-24,124.26,124.98,124.10,124.56,625739816
10-May-24,124.63,125.26,123.79,124.01,685848378
09-May-24,124.22,124.74,123.65,124.52,651642419
08-May-24,124.59,125.80,124.31,125.75,324006002
07-May-24,125.47,125.97,125.30,125.40,560914774
06-May-24,124.72,125.44,124.52,124.71,313204779
03-May-24,124.73,125.12,124.55,124.95,1007922234
02-May-24,123.87,124.00,122.89,123.35,520524931
30-Apr-24,123.21,123.28,122.16,122.38,600556746
29-Apr-24,122.94,123.77,122.83,123.77,487687333
26-Apr-24,121.70,123.13,121.70,122.83,725466335
25-Apr-24,120.60,121.13,120.05,120.91,323903040
24-Apr-24,121.80,121.80,120.90,120.97,369649520
23-Apr-24,121.14,122.19,120.65,121.41,477809953
22-Apr-24,121.72,122.36,120.96,121.80,728203279
19-Apr-24,120.51,121.86,120.51,121.52,846218662
18-Apr-24,120.88,121.50,119.81,120.48,855354962
17-Apr-24,121.50,121.68,120.02,120.54,1043754247
16-Apr-24,120.80,121.54,120.15,120.85,588219641
15-Apr-24,122.27,122.59,121.35,121.55,691652936
12-Apr-24,123.61,123.95,121.95,122.12,963600045
11-Apr-24,124.10,124.24,123.33,123.72,689296469
10-Apr-24,125.60,125.60,124.00,124.15,914082876
09-Apr-24,125.71,126.21,125.43,126.21,869777390
08-Apr-24,123.60,125.43,123.40,125.13,488227711
05-Apr-24,123.70,123.74,122.69,122.90,583810441
04-Apr-24,124.40,125.86,123.43,123.68,917246031
03-Apr-24,123.64,123.99,122.50,123.54,513233350
02-Apr-24,123.27,123.92,122.96,123.74,513470037
01-Apr-24,124.68,124.93,123.09,123.29,388531779
28-Mar-24,123.82,124.66,123.57,124.33,465403488
27-Mar-24,123.00,124.07,122.52,124.05,407569910
26-Mar-24,123.00,123.51,122.90,123.24,481740827
25-Mar-24,123.29,123.50,123.03,123.19,408180519
22-Mar-24,124.10,124.23,123.18,123.21,418603589
21-Mar-24,125.54,125.64,124.37,124.37,496115646
20-Mar-24,123.83,125.45,123.59,125.45,858119710
19-Mar-24,123.55,124.23,123.40,123.73,793183644
18-Mar-24,123.38,123.83,122.60,123.05,346310395
15-Mar-24,123.94,124.23,122.77,122.87,833110847
14-Mar-24,124.42,124.54,123.43,123.82,550184493
13-Mar-24,123.80,124.79,123.64,124.37,674062726
12-Mar-24,123.26,124.30,122.90,123.81,390412068
11-Mar-24,122.50,123.32,122.32,122.32,532715781
08-Mar-24,122.51,123.84,122.15,123.26,1022515764
07-Mar-24,125.30,125.38,124.30,124.67,432852007
06-Mar-24,124.90,125.54,124.69,125.15,447880688
05-Mar-24,124.72,125.23,124.07,124.40,441220260
04-Mar-24,125.27,125.50,124.48,124.50,699358521
01-Mar-24,125.25,125.92,124.94,125.24,437228558
29-Feb-24,125.71,126.13,124.91,125.25,1076027821
28-Feb-24,127.18,127.50,125.92,126.26,608894883
27-Feb-24,126.64,127.84,126.64,127.84,559188603
26-Feb-24,125.30,126.19,125.29,125.77,395811201
23-Feb-24,126.60,126.79,125.29,125.61,508874239
22-Feb-24,126.66,126.97,126.11,126.30,762761240
21-Feb-24,126.15,126.20,125.50,126.18,587237058
20-Feb-24,124.59,126.19,124.58,126.19,859813598
19-Feb-24,124.50,125.22,124.29,125.14,512765362
16-Feb-24,124.57,125.28,123.85,124.88,1201770871
15-Feb-24,123.58,124.06,123.16,124.06,409749308
14-Feb-24,123.90,123.90,122.93,123.23,836022544
09-Feb-24,124.57,125.20,123.82,124.13,947770844
08-Feb-24,126.04,126.27,124.16,124.51,608909529
07-Feb-24,126.35,126.45,125.61,126.05,668791639
06-Feb-24,124.31,126.88,124.31,126.88,619224252
05-Feb-24,123.57,124.06,122.68,123.86,460099849
02-Feb-24,124.79,125.15,122.90,123.32,1112787016
01-Feb-24,124.14,124.76,123.50,124.76,714848715
31-Jan-24,123.67,125.81,123.67,123.95,1085354519
30-Jan-24,124.35,124.51,123.34,123.57,939699192
29-Jan-24,124.82,125.29,124.08,124.75,407244146
26-Jan-24,124.51,125.44,124.05,125.08,398985351
25-Jan-24,124.10,124.95,124.07,124.46,405103972
24-Jan-24,125.20,125.66,123.91,123.97,527062540
23-Jan-24,123.41,124.55,123.25,124.55,887950496
22-Jan-24,123.80,124.12,122.17,122.70,690881233
19-Jan-24,123.89,124.09,122.80,123.84,1359047081
18-Jan-24,125.05,125.15,123.56,123.56,763606724
17-Jan-24,125.15,125.49,124.50,124.53,993333825
16-Jan-24,126.90,127.04,125.36,125.49,1008101850

*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