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
20/05/2022	1,53%	1,58	104,66	104,50	103,47	104,88	847M	75.623
19/05/2022	0,85%	0,87	103,08	102,41	102,39	103,50	1.015M	85.293
18/05/2022	-2,56%	-2,69	102,21	104,78	102,15	104,78	1.054M	71.821
17/05/2022	0,48%	0,50	104,90	105,55	104,37	105,70	456M	60.671
16/05/2022	1,07%	1,11	104,40	103,36	102,97	104,82	916M	99.761
13/05/2022	1,23%	1,25	103,29	102,34	102,26	103,87	861M	70.359
12/05/2022	1,39%	1,40	102,04	100,00	99,74	102,04	851M	78.267
11/05/2022	1,41%	1,40	100,64	99,61	99,61	101,48	918M	61.581
10/05/2022	-0,44%	-0,44	99,24	100,16	98,63	100,39	583M	97.506
09/05/2022	-1,53%	-1,55	99,68	99,80	99,02	100,68	812M	4.587
06/05/2022	-0,27%	-0,27	101,23	101,52	100,10	102,43	1.288M	19.233

05/05/2022	-2,76%	-2,88	101,50	103,19	100,12	103,20	1.372M	9.564
04/05/2022	1,62%	1,66	104,38	101,97	101,10	104,57	942M	70.733
03/05/2022	0,00%	0,00	102,72	102,85	102,09	103,25	868M	19.541
02/05/2022	-0,66%	-0,68	102,72	103,67	101,30	103,96	1.071M	24.864
29/04/2022	-2,32%	-2,46	103,40	107,29	103,40	107,73	821M	83.306
28/04/2022	0,32%	0,34	105,86	106,06	104,82	106,66	687M	69.356
27/04/2022	1,19%	1,24	105,52	105,93	105,00	106,11	927M	81.683
26/04/2022	-2,32%	-2,48	104,28	105,90	104,05	106,17	710M	64.411
25/04/2022	0,01%	0,01	106,76	105,78	105,24	107,11	754M	79.870
22/04/2022	-3,00%	-3,30	106,75	109,37	106,50	109,37	844M	60.379
20/04/2022	-0,78%	-0,87	110,05	110,52	109,73	110,75	403M	55.688
19/04/2022	-0,48%	-0,54	110,92	110,76	110,06	111,17	464M	38.584
18/04/2022	-0,17%	-0,19	111,46	111,62	110,92	111,98	427M	44.460
14/04/2022	-0,77%	-0,87	111,65	112,00	111,30	112,46	350M	39.629
13/04/2022	0,67%	0,75	112,52	112,60	111,97	113,02	520M	44.229
12/04/2022	-0,71%	-0,80	111,77	113,97	111,77	114,18	428M	48.221
11/04/2022	-1,24%	-1,41	112,57	112,85	112,50	113,37	397M	96.877
08/04/2022	-0,58%	-0,67	113,98	113,95	113,12	114,49	438M	61.642
07/04/2022	0,68%	0,78	114,65	113,27	113,01	114,90	513M	56.727
06/04/2022	-0,56%	-0,64	113,87	114,12	112,48	114,31	996M	85.073
05/04/2022	-1,96%	-2,29	114,51	116,71	114,38	117,10	860M	80.378
04/04/2022	-0,34%	-0,40	116,80	116,85	116,28	117,06	262M	39.115
01/04/2022	1,38%	1,60	117,20	116,58	116,56	117,22	689M	23.616
31/03/2022	-0,26%	-0,30	115,60	115,91	115,57	116,45	561M	51.378
30/03/2022	0,13%	0,15	115,90	115,80	115,33	116,10	469M	43.436
29/03/2022	1,08%	1,24	115,75	115,82	115,10	116,42	1.019M	88.404
28/03/2022	-0,21%	-0,24	114,51	114,89	113,66	114,98	585M	64.812
25/03/2022	0,01%	0,01	114,75	115,00	114,14	115,24	869M	80.693
24/03/2022	1,63%	1,84	114,74	113,35	112,80	114,86	865M	55.439
23/03/2022	-0,18%	-0,20	112,90	113,13	112,70	113,85	989M	81.712
22/03/2022	1,04%	1,16	113,10	112,67	112,54	113,26	677M	18.139
21/03/2022	1,09%	1,21	111,94	111,19	110,94	112,00	1.249M	91.951
18/03/2022	1,75%	1,90	110,73	108,54	108,27	111,02	1.138M	70.807
17/03/2022	1,58%	1,69	108,83	107,46	106,90	108,87	985M	60.632
16/03/2022	2,14%	2,24	107,14	106,00	105,07	107,14	1.307M	66.303
15/03/2022	-1,08%	-1,14	104,90	105,01	103,84	105,57	1.023M	73.697
14/03/2022	-1,54%	-1,66	106,04	108,19	105,64	108,37	528M	68.479
11/03/2022	-1,55%	-1,70	107,70	110,13	107,16	110,30	739M	64.300
10/03/2022	-0,35%	-0,38	109,40	109,07	107,71	109,44	772M	56.841
09/03/2022	2,32%	2,49	109,78	108,02	107,59	109,86	928M	63.757
08/03/2022	0,17%	0,18	107,29	107,88	106,92	108,29	1.389M	4.577
07/03/2022	-2,98%	-3,29	107,11	110,00	106,95	110,32	1.161M	83.315
04/03/2022	-0,56%	-0,62	110,40	110,66	109,26	110,79	852M	69.769
03/03/2022	-0,07%	-0,08	111,02	111,09	110,80	111,66	672M	49.202
02/03/2022	2,02%	2,20	111,10	110,20	109,32	111,16	517M	30.504
25/02/2022	1,32%	1,42	108,90	107,05	106,55	108,90	728M	75.475
24/02/2022	-0,09%	-0,10	107,48	105,24	105,10	107,50	1.355M	88.364
23/02/2022	-1,30%	-1,42	107,58	109,03	107,58	109,60	781M	82.550
22/02/2022	1,44%	1,55	109,00	108,91	108,11	109,19	669M	77.288
21/02/2022	-0,98%	-1,06	107,45	108,95	107,45	109,18	770M	46.902
18/02/2022	-0,54%	-0,59	108,51	109,86	108,44	109,96	877M	53.124
17/02/2022	-1,51%	-1,67	109,10	110,58	109,10	110,87	838M	56.438
16/02/2022	0,15%	0,17	110,77	111,06	110,58	111,34	716M	78.022
15/02/2022	0,99%	1,08	110,60	109,94	109,72	110,60	663M	10.856
14/02/2022	0,19%	0,21	109,52	109,66	109,11	109,99	980M	62.639
11/02/2022	0,19%	0,21	109,31	109,90	108,84	110,60	1.112M	66.656
10/02/2022	0,80%	0,87	109,10	108,79	108,01	109,62	667M	66.570
09/02/2022	0,00%	0,00	108,23	107,85	107,61	108,98	694M	31.249
08/02/2022	0,47%	0,51	108,23	107,04	106,82	108,23	628M	53.371
07/02/2022	-0,28%	-0,30	107,72	107,77	107,32	108,24	826M	74.639
04/02/2022	0,23%	0,25	108,02	107,43	106,22	108,22	585M	57.784
03/02/2022	0,07%	0,08	107,77	108,04	107,11	108,30	549M	48.698
02/02/2022	-1,34%	-1,46	107,69	109,09	107,52	109,20	850M	87.485
01/02/2022	1,08%	1,17	109,15	108,24	107,95	109,15	809M	93.259
31/01/2022	0,37%	0,40	107,98	107,29	107,04	108,46	1.249M	92.748
28/01/2022	-0,57%	-0,62	107,58	107,74	107,00	108,80	831M	79.277
27/01/2022	0,75%	0,81	108,20	108,26	107,50	108,85	1.223M	25.524
26/01/2022	1,00%	1,06	107,39	107,43	106,83	108,54	991M	98.410
25/01/2022	2,16%	2,25	106,33	103,42	103,15	106,64	1.090M	88.432
24/01/2022	-0,59%	-0,62	104,08	104,49	102,65	104,66	1.032M	66.770
21/01/2022	-0,19%	-0,20	104,70	104,46	104,28	105,73	845M	14.984
20/01/2022	0,82%	0,85	104,90	104,57	104,34	105,79	966M	42.951
19/01/2022	1,17%	1,20	104,05	103,85	103,64	104,65	500M	62.383
18/01/2022	0,26%	0,27	102,85	102,27	101,81	103,08	633M	92.161
17/01/2022	-0,48%	-0,49	102,58	102,54	102,09	102,91	383M	49.218
14/01/2022	1,50%	1,52	103,07	101,60	101,09	103,07	618M	69.639
13/01/2022	-0,35%	-0,36	101,55	101,20	101,03	102,32	725M	71.782
12/01/2022	1,81%	1,81	101,91	100,30	100,15	101,92	521M	75.705
11/01/2022	1,70%	1,67	100,10	98,13	98,01	100,10	888M	67.609
10/01/2022	-0,27%	-0,27	98,43	97,96	97,28	98,74	598M	61.286
07/01/2022	0,87%	0,85	98,70	97,79	97,28	98,70	907M	47.935
06/01/2022	0,77%	0,75	97,85	97,64	97,41	98,49	725M	98.260
05/01/2022	-2,48%	-2,47	97,10	99,29	97,10	99,70	1.405M	88.345
04/01/2022	-0,36%	-0,36	99,57	100,46	99,26	100,48	784M	38.959
03/01/2022	-0,86%	-0,87	99,93	101,49	99,55	102,24	966M	58.696
30/12/2021	0,55%	0,55	100,80	100,81	100,29	101,45	344M	88.802
29/12/2021	-0,80%	-0,81	100,25	101,24	99,94	101,35	738M	96.756
28/12/2021	-0,53%	-0,54	101,06	101,83	100,59	101,83	723M	48.556
27/12/2021	0,74%	0,75	101,60	101,40	100,95	101,80	536M	42.636
23/12/2021	-0,57%	-0,58	100,85	101,60	100,71	101,60	510M	31.355
22/12/2021	0,01%	0,01	101,43	101,70	100,44	101,79	735M	51.581
21/12/2021	0,42%	0,42	101,42	101,89	101,10	101,94	636M	44.842
20/12/2021	-2,04%	-2,10	101,00	101,98	100,40	101,98	976M	61.352
17/12/2021	-1,25%	-1,31	103,10	103,38	102,50	103,80	970M	86.748
16/12/2021	1,17%	1,21	104,41	104,50	103,62	104,88	938M	73.392
15/12/2021	0,49%	0,50	103,20	102,70	101,67	104,10	688M	44.324
14/12/2021	-0,77%	-0,80	102,70	104,59	102,44	105,10	594M	48.399
13/12/2021	-0,22%	-0,23	103,50	103,90	103,46	105,41	891M	62.777
10/12/2021	1,56%	1,59	103,73	103,60	103,25	104,24	599M	41.656
09/12/2021	-1,98%	-2,06	102,14	103,37	101,90	103,48	730M	77.211
08/12/2021	0,55%	0,57	104,20	103,85	103,31	104,54	633M	72.119
07/12/2021	0,61%	0,63	103,63	104,50	103,12	104,50	744M	57.904
06/12/2021	1,66%	1,68	103,00	101,98	101,68	103,57	952M	83.830
03/12/2021	0,89%	0,89	101,32	100,86	100,15	102,84	1.161M	79.134
02/12/2021	3,44%	3,34	100,43	98,45	98,30	100,43	1.170M	94.446
01/12/2021	-1,28%	-1,26	97,09	99,26	96,91	100,18	1.396M	85.975
30/11/2021	-0,67%	-0,66	98,35	98,59	96,32	99,19	1.104M	10.602
29/11/2021	0,63%	0,62	99,01	99,64	98,74	100,20	706M	79.405
26/11/2021	-3,53%	-3,60	98,39	99,39	97,60	99,39	1.024M	21.666
25/11/2021	1,32%	1,33	101,99	101,01	100,77	102,46	876M	68.052
24/11/2021	0,66%	0,66	100,66	99,14	98,51	101,17	1.594M	93.968
23/11/2021	1,79%	1,76	100,00	99,17	97,88	100,00	1.234M	43.231
22/11/2021	-1,04%	-1,03	98,24	99,53	98,23	100,65	866M	8.685
19/11/2021	0,63%	0,62	99,27	98,79	98,34	100,02	851M	92.410
18/11/2021	-0,60%	-0,60	98,65	99,37	98,14	99,87	1.039M	27.576
17/11/2021	-1,11%	-1,11	99,25	101,50	98,50	101,54	860M	83.185
16/11/2021	-1,73%	-1,77	100,36	102,73	100,12	102,85	956M	97.106
12/11/2021	-1,37%	-1,42	102,13	103,30	101,73	103,87	775M	70.854
11/11/2021	1,50%	1,53	103,55	103,54	103,23	104,50	1.335M	46.024
10/11/2021	0,62%	0,63	102,02	101,26	101,06	103,29	955M	71.301
09/11/2021	0,56%	0,56	101,39	100,98	100,95	102,63	948M	62.115
08/11/2021	0,02%	0,02	100,83	100,12	100,10	101,75	722M	66.233
05/11/2021	-	-	100,81	100,50	100,38	101,57	727M	71.331

Date,Open,High,Low,Close,Volume
20-May-22,104.50,104.88,103.47,104.66,847228356
19-May-22,102.41,103.50,102.39,103.08,1014921978
18-May-22,104.78,104.78,102.15,102.21,1053650776
17-May-22,105.55,105.70,104.37,104.90,455855945
16-May-22,103.36,104.82,102.97,104.40,915508300
13-May-22,102.34,103.87,102.26,103.29,860899286
12-May-22,100.00,102.04,99.74,102.04,851001387
11-May-22,99.61,101.48,99.61,100.64,918260602
10-May-22,100.16,100.39,98.63,99.24,582539912
09-May-22,99.80,100.68,99.02,99.68,812204575
06-May-22,101.52,102.43,100.10,101.23,1287750915
05-May-22,103.19,103.20,100.12,101.50,1371711330
04-May-22,101.97,104.57,101.10,104.38,941944718
03-May-22,102.85,103.25,102.09,102.72,868178345
02-May-22,103.67,103.96,101.30,102.72,1070958701
29-Apr-22,107.29,107.73,103.40,103.40,821162954
28-Apr-22,106.06,106.66,104.82,105.86,687222791
27-Apr-22,105.93,106.11,105.00,105.52,926858708
26-Apr-22,105.90,106.17,104.05,104.28,710236037
25-Apr-22,105.78,107.11,105.24,106.76,754478534
22-Apr-22,109.37,109.37,106.50,106.75,844189441
20-Apr-22,110.52,110.75,109.73,110.05,403082362
19-Apr-22,110.76,111.17,110.06,110.92,463790790
18-Apr-22,111.62,111.98,110.92,111.46,426633396
14-Apr-22,112.00,112.46,111.30,111.65,349778155
13-Apr-22,112.60,113.02,111.97,112.52,519717673
12-Apr-22,113.97,114.18,111.77,111.77,428496725
11-Apr-22,112.85,113.37,112.50,112.57,396647370
08-Apr-22,113.95,114.49,113.12,113.98,438148594
07-Apr-22,113.27,114.90,113.01,114.65,512568659
06-Apr-22,114.12,114.31,112.48,113.87,995888952
05-Apr-22,116.71,117.10,114.38,114.51,859614907
04-Apr-22,116.85,117.06,116.28,116.80,262066198
01-Apr-22,116.58,117.22,116.56,117.20,689372267
31-Mar-22,115.91,116.45,115.57,115.60,560928332
30-Mar-22,115.80,116.10,115.33,115.90,468557420
29-Mar-22,115.82,116.42,115.10,115.75,1019012063
28-Mar-22,114.89,114.98,113.66,114.51,584784559
25-Mar-22,115.00,115.24,114.14,114.75,868633785
24-Mar-22,113.35,114.86,112.80,114.74,865133675
23-Mar-22,113.13,113.85,112.70,112.90,989236985
22-Mar-22,112.67,113.26,112.54,113.10,677497584
21-Mar-22,111.19,112.00,110.94,111.94,1248686331
18-Mar-22,108.54,111.02,108.27,110.73,1137711337
17-Mar-22,107.46,108.87,106.90,108.83,984725067
16-Mar-22,106.00,107.14,105.07,107.14,1306806484
15-Mar-22,105.01,105.57,103.84,104.90,1022955168
14-Mar-22,108.19,108.37,105.64,106.04,527673724
11-Mar-22,110.13,110.30,107.16,107.70,739457162
10-Mar-22,109.07,109.44,107.71,109.40,771983315
09-Mar-22,108.02,109.86,107.59,109.78,928499301
08-Mar-22,107.88,108.29,106.92,107.29,1388870691
07-Mar-22,110.00,110.32,106.95,107.11,1160770768
04-Mar-22,110.66,110.79,109.26,110.40,852340438
03-Mar-22,111.09,111.66,110.80,111.02,671836891
02-Mar-22,110.20,111.16,109.32,111.10,516635511
25-Feb-22,107.05,108.90,106.55,108.90,728413404
24-Feb-22,105.24,107.50,105.10,107.48,1354931514
23-Feb-22,109.03,109.60,107.58,107.58,781151539
22-Feb-22,108.91,109.19,108.11,109.00,669460709
21-Feb-22,108.95,109.18,107.45,107.45,769751546
18-Feb-22,109.86,109.96,108.44,108.51,877296403
17-Feb-22,110.58,110.87,109.10,109.10,838297285
16-Feb-22,111.06,111.34,110.58,110.77,716006002
15-Feb-22,109.94,110.60,109.72,110.60,663125312
14-Feb-22,109.66,109.99,109.11,109.52,980138265
11-Feb-22,109.90,110.60,108.84,109.31,1111758045
10-Feb-22,108.79,109.62,108.01,109.10,667349533
09-Feb-22,107.85,108.98,107.61,108.23,693989915
08-Feb-22,107.04,108.23,106.82,108.23,628263894
07-Feb-22,107.77,108.24,107.32,107.72,825617689
04-Feb-22,107.43,108.22,106.22,108.02,585372393
03-Feb-22,108.04,108.30,107.11,107.77,549471001
02-Feb-22,109.09,109.20,107.52,107.69,850374621
01-Feb-22,108.24,109.15,107.95,109.15,809466255
31-Jan-22,107.29,108.46,107.04,107.98,1248940547
28-Jan-22,107.74,108.80,107.00,107.58,830500884
27-Jan-22,108.26,108.85,107.50,108.20,1223102968
26-Jan-22,107.43,108.54,106.83,107.39,991120411
25-Jan-22,103.42,106.64,103.15,106.33,1090311802
24-Jan-22,104.49,104.66,102.65,104.08,1032134534
21-Jan-22,104.46,105.73,104.28,104.70,844618957
20-Jan-22,104.57,105.79,104.34,104.90,966256879
19-Jan-22,103.85,104.65,103.64,104.05,500453734
18-Jan-22,102.27,103.08,101.81,102.85,633060898
17-Jan-22,102.54,102.91,102.09,102.58,382993329
14-Jan-22,101.60,103.07,101.09,103.07,617877704
13-Jan-22,101.20,102.32,101.03,101.55,724675367
12-Jan-22,100.30,101.92,100.15,101.91,520844387
11-Jan-22,98.13,100.10,98.01,100.10,887882202
10-Jan-22,97.96,98.74,97.28,98.43,597974922
07-Jan-22,97.79,98.70,97.28,98.70,907437276
06-Jan-22,97.64,98.49,97.41,97.85,724842862
05-Jan-22,99.29,99.70,97.10,97.10,1404564386
04-Jan-22,100.46,100.48,99.26,99.57,784355326
03-Jan-22,101.49,102.24,99.55,99.93,966313615
30-Dec-21,100.81,101.45,100.29,100.80,343641196
29-Dec-21,101.24,101.35,99.94,100.25,737896880
28-Dec-21,101.83,101.83,100.59,101.06,723246464
27-Dec-21,101.40,101.80,100.95,101.60,535574114
23-Dec-21,101.60,101.60,100.71,100.85,509873103
22-Dec-21,101.70,101.79,100.44,101.43,734966803
21-Dec-21,101.89,101.94,101.10,101.42,636304263
20-Dec-21,101.98,101.98,100.40,101.00,975546931
17-Dec-21,103.38,103.80,102.50,103.10,970306096
16-Dec-21,104.50,104.88,103.62,104.41,938192445
15-Dec-21,102.70,104.10,101.67,103.20,688140300
14-Dec-21,104.59,105.10,102.44,102.70,594199965
13-Dec-21,103.90,105.41,103.46,103.50,891417536
10-Dec-21,103.60,104.24,103.25,103.73,598857517
09-Dec-21,103.37,103.48,101.90,102.14,730243063
08-Dec-21,103.85,104.54,103.31,104.20,633280171
07-Dec-21,104.50,104.50,103.12,103.63,743804365
06-Dec-21,101.98,103.57,101.68,103.00,952384973
03-Dec-21,100.86,102.84,100.15,101.32,1161237715
02-Dec-21,98.45,100.43,98.30,100.43,1169942969
01-Dec-21,99.26,100.18,96.91,97.09,1395970301
30-Nov-21,98.59,99.19,96.32,98.35,1104397044
29-Nov-21,99.64,100.20,98.74,99.01,705884781
26-Nov-21,99.39,99.39,97.60,98.39,1023950771
25-Nov-21,101.01,102.46,100.77,101.99,875506527
24-Nov-21,99.14,101.17,98.51,100.66,1593900747
23-Nov-21,99.17,100.00,97.88,100.00,1234220524
22-Nov-21,99.53,100.65,98.23,98.24,865661543
19-Nov-21,98.79,100.02,98.34,99.27,850894115
18-Nov-21,99.37,99.87,98.14,98.65,1038659727
17-Nov-21,101.50,101.54,98.50,99.25,860304364
16-Nov-21,102.73,102.85,100.12,100.36,955674621
12-Nov-21,103.30,103.87,101.73,102.13,774691675
11-Nov-21,103.54,104.50,103.23,103.55,1335058259
10-Nov-21,101.26,103.29,101.06,102.02,954906788
09-Nov-21,100.98,102.63,100.95,101.39,948010638
08-Nov-21,100.12,101.75,100.10,100.83,722336500
05-Nov-21,100.50,101.57,100.38,100.81,726615045

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BOVA11

cotações, gráficos e mais...