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
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	1,16%	1,16	100,81	100,50	100,38	101,57	727M	71.331
04/11/2021	-2,30%	-2,35	99,65	101,52	98,87	101,52	1.498M	71.653
03/11/2021	0,47%	0,48	102,00	100,80	100,14	102,82	1.590M	96.355
01/11/2021	1,85%	1,84	101,52	100,76	100,41	102,07	1.230M	95.016
29/10/2021	-0,92%	-0,93	99,68	101,99	99,47	102,04	1.161M	5.892
28/10/2021	-1,75%	-1,79	100,61	101,84	100,61	103,20	799M	65.225
27/10/2021	0,15%	0,15	102,40	103,15	101,96	104,13	994M	38.688
26/10/2021	-2,20%	-2,30	102,25	103,37	102,20	103,64	1.154M	84.625
25/10/2021	2,17%	2,22	104,55	103,74	102,96	105,24	2.432M	69.783
22/10/2021	-1,27%	-1,32	102,33	102,46	98,88	103,77	2.762M	59.227
21/10/2021	-2,58%	-2,75	103,65	104,49	101,62	105,31	1.567M	23.338
20/10/2021	-0,37%	-0,40	106,40	107,19	105,90	107,78	1.094M	2.735
19/10/2021	-2,86%	-3,15	106,80	108,33	105,72	108,87	2.024M	49.319
18/10/2021	-0,24%	-0,27	109,95	108,80	108,42	110,53	842M	19.755
15/10/2021	1,15%	1,25	110,22	109,05	108,67	110,37	1.197M	90.706
14/10/2021	-0,25%	-0,27	108,97	109,45	108,32	109,45	719M	80.513
13/10/2021	1,38%	1,49	109,24	108,03	107,68	109,86	1.040M	3.410
11/10/2021	-0,59%	-0,64	107,75	108,66	107,75	109,60	582M	70.089
08/10/2021	1,85%	1,97	108,39	107,82	107,62	110,05	720M	81.578
07/10/2021	0,05%	0,05	106,42	106,73	106,27	107,20	921M	76.089
06/10/2021	0,24%	0,25	106,37	104,71	103,97	106,43	1.389M	88.654
05/10/2021	-0,06%	-0,06	106,12	106,23	105,81	107,48	1.206M	92.203
04/10/2021	-2,13%	-2,31	106,18	107,51	105,74	107,52	712M	72.526
01/10/2021	1,88%	2,00	108,49	107,01	106,95	108,70	869M	80.121
30/09/2021	-0,32%	-0,34	106,49	107,35	106,43	108,05	975M	8.904
29/09/2021	0,94%	1,00	106,83	106,88	106,13	107,74	788M	52.725
28/09/2021	-2,81%	-3,06	105,83	108,57	105,71	108,82	1.204M	6.606
27/09/2021	-0,13%	-0,14	108,89	108,93	107,85	110,40	985M	83.582
24/09/2021	-0,52%	-0,57	109,03	108,61	108,13	109,19	860M	80.907
23/09/2021	1,49%	1,61	109,60	108,27	108,12	109,99	1.372M	98.460
22/09/2021	2,10%	2,22	107,99	107,60	107,47	109,00	1.633M	3.723
21/09/2021	0,95%	1,00	105,77	105,30	104,77	106,71	1.327M	94.027
20/09/2021	-2,21%	-2,37	104,77	105,25	103,44	105,66	1.662M	22.392
17/09/2021	-2,10%	-2,30	107,14	109,18	106,92	109,18	1.014M	71.063
16/09/2021	-1,12%	-1,24	109,44	109,77	109,04	110,12	866M	69.709
15/09/2021	-0,91%	-1,02	110,68	111,74	110,32	111,74	800M	76.888
14/09/2021	-0,37%	-0,42	111,70	112,02	111,41	112,83	878M	47.781
13/09/2021	2,04%	2,24	112,12	111,68	111,05	112,65	902M	3.325
10/09/2021	-1,46%	-1,63	109,88	112,30	109,88	112,45	1.545M	40.051
09/09/2021	2,23%	2,43	111,51	109,55	108,10	112,22	1.519M	4.493
08/09/2021	-3,88%	-4,40	109,08	113,19	108,82	113,27	1.772M	1.834
06/09/2021	1,24%	1,39	113,48	112,00	111,73	113,61	675M	37.670
03/09/2021	-0,05%	-0,06	112,09	113,01	111,23	113,21	969M	79.876
02/09/2021	-2,31%	-2,65	112,15	114,14	112,11	114,14	775M	71.170
01/09/2021	0,63%	0,72	114,80	114,15	113,55	115,45	603M	65.545
31/08/2021	-0,87%	-1,00	114,08	114,98	113,35	115,57	674M	82.053
30/08/2021	-0,95%	-1,10	115,08	115,75	114,79	115,82	694M	64.512
27/08/2021	1,85%	2,11	116,18	114,65	114,51	116,18	561M	24.686
26/08/2021	-1,78%	-2,07	114,07	115,66	114,07	116,25	762M	51.998
25/08/2021	0,44%	0,51	116,14	115,11	114,66	116,14	559M	52.407
24/08/2021	2,28%	2,58	115,63	114,55	114,24	115,89	847M	69.379
23/08/2021	-0,53%	-0,60	113,05	113,65	112,59	113,94	568M	55.522
20/08/2021	0,71%	0,80	113,65	111,49	111,37	113,87	872M	86.388
19/08/2021	0,70%	0,79	112,85	110,82	110,00	113,17	1.382M	30.344
18/08/2021	-1,14%	-1,29	112,06	113,06	112,06	114,36	1.621M	26.729
17/08/2021	-1,12%	-1,28	113,35	114,30	111,89	114,60	1.508M	35.591
16/08/2021	-1,66%	-1,93	114,63	116,18	114,21	116,18	1.133M	12.654
13/08/2021	0,60%	0,69	116,56	116,45	115,35	116,68	643M	78.875
12/08/2021	-1,19%	-1,39	115,87	117,29	115,87	117,29	893M	69.360
11/08/2021	-0,26%	-0,31	117,26	117,49	116,18	118,08	696M	12.495
10/08/2021	-0,48%	-0,57	117,57	118,50	117,39	118,82	696M	1.961
09/08/2021	-0,08%	-0,10	118,14	117,79	117,58	118,92	723M	77.662
06/08/2021	1,12%	1,31	118,24	117,40	116,91	118,59	605M	35.442
05/08/2021	-0,03%	-0,03	116,93	118,24	116,46	118,89	1.110M	65.489
04/08/2021	-1,49%	-1,77	116,96	118,21	116,38	118,51	764M	45.195
03/08/2021	0,96%	1,13	118,73	117,79	116,13	119,05	801M	26.018
02/08/2021	0,42%	0,49	117,60	118,88	117,60	119,80	972M	53.912
30/07/2021	-3,00%	-3,62	117,11	119,65	117,10	120,24	999M	61.614
29/07/2021	-0,59%	-0,72	120,73	121,42	120,13	121,69	430M	31.617
28/07/2021	1,41%	1,69	121,45	120,90	120,20	121,90	987M	66.790
27/07/2021	-1,19%	-1,44	119,76	120,74	118,90	120,74	563M	55.206
26/07/2021	0,83%	1,00	121,20	120,32	120,32	121,42	441M	36.995
23/07/2021	-1,01%	-1,23	120,20	121,33	119,62	121,36	491M	39.908
22/07/2021	0,26%	0,31	121,43	121,08	120,60	121,60	269M	46.107
21/07/2021	0,43%	0,52	121,12	120,65	120,46	121,28	508M	35.835
20/07/2021	0,72%	0,86	120,60	119,38	118,88	120,84	842M	61.537
19/07/2021	-1,16%	-1,41	119,74	119,50	118,64	119,91	785M	75.997
16/07/2021	-1,34%	-1,65	121,15	123,01	121,04	123,14	820M	54.734
15/07/2021	-0,54%	-0,67	122,80	123,23	122,08	124,07	490M	36.073
14/07/2021	0,12%	0,15	123,47	124,30	123,20	124,71	794M	56.672
13/07/2021	0,44%	0,54	123,32	122,20	121,61	123,50	684M	50.700
12/07/2021	1,76%	2,12	122,78	121,44	121,34	122,95	478M	36.722
08/07/2021	-1,32%	-1,62	120,66	120,03	119,55	121,13	665M	25.828
07/07/2021	1,65%	1,98	122,28	121,50	120,43	122,37	542M	47.706
06/07/2021	-1,37%	-1,67	120,30	121,50	120,05	121,56	695M	62.543
05/07/2021	-0,66%	-0,81	121,97	122,58	121,66	122,58	545M	50.631
02/07/2021	1,70%	2,05	122,78	121,71	121,22	122,86	836M	52.489
01/07/2021	-0,89%	-1,08	120,73	122,12	120,20	122,29	780M	90.556
30/06/2021	-0,41%	-0,50	121,81	121,87	121,34	122,34	542M	91.501
29/06/2021	-0,11%	-0,14	122,31	122,55	121,33	122,59	646M	50.721
28/06/2021	-0,04%	-0,05	122,45	122,57	121,80	123,22	730M	43.834
25/06/2021	-1,63%	-2,03	122,50	124,93	121,76	124,93	696M	71.900
24/06/2021	0,80%	0,99	124,53	124,74	123,91	124,74	464M	44.485
23/06/2021	-0,23%	-0,28	123,54	123,82	123,25	124,95	613M	95.167
22/06/2021	-0,33%	-0,41	123,82	123,76	122,90	124,61	567M	6.733
21/06/2021	0,78%	0,96	124,23	123,22	123,11	124,51	611M	79.406
18/06/2021	0,15%	0,18	123,27	123,39	122,61	123,88	598M	51.035
17/06/2021	-0,91%	-1,13	123,09	124,21	122,72	124,96	656M	48.659
16/06/2021	-0,77%	-0,96	124,22	125,38	123,42	125,38	901M	62.147
15/06/2021	0,02%	0,03	125,18	125,17	124,32	125,33	559M	26.591
14/06/2021	0,54%	0,67	125,15	125,29	124,71	126,14	674M	68.075
11/06/2021	-0,42%	-0,52	124,48	125,57	123,76	125,57	563M	47.184
10/06/2021	0,10%	0,12	125,00	125,36	124,35	125,59	627M	9.837
09/06/2021	0,14%	0,17	124,88	124,91	124,37	125,92	678M	73.318
08/06/2021	-0,83%	-1,04	124,71	125,50	124,35	125,81	834M	28.328
07/06/2021	0,56%	0,70	125,75	124,80	124,56	126,22	701M	68.100
04/06/2021	0,30%	0,38	125,05	124,46	124,16	125,18	591M	67.093
02/06/2021	1,09%	1,34	124,67	123,51	123,21	124,67	921M	66.286
01/06/2021	1,72%	2,08	123,33	122,49	122,49	123,50	877M	90.624
31/05/2021	0,44%	0,53	121,25	120,84	120,28	121,25	571M	29.927
28/05/2021	0,94%	1,13	120,72	119,75	119,53	120,89	725M	58.298
27/05/2021	0,29%	0,35	119,59	119,46	118,79	119,83	722M	81.635
26/05/2021	0,71%	0,84	119,24	118,94	118,79	119,58	563M	92.593
25/05/2021	-0,72%	-0,86	118,40	119,89	118,05	119,97	678M	14.844
24/05/2021	1,06%	1,25	119,26	118,26	117,96	119,50	689M	98.460
21/05/2021	-	-	118,01	118,01	117,10	118,13	623M	40.280

Date,Open,High,Low,Close,Volume
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
04-Nov-21,101.52,101.52,98.87,99.65,1497765728
03-Nov-21,100.80,102.82,100.14,102.00,1590477724
01-Nov-21,100.76,102.07,100.41,101.52,1230007551
29-Oct-21,101.99,102.04,99.47,99.68,1161358054
28-Oct-21,101.84,103.20,100.61,100.61,799169506
27-Oct-21,103.15,104.13,101.96,102.40,994455489
26-Oct-21,103.37,103.64,102.20,102.25,1153847636
25-Oct-21,103.74,105.24,102.96,104.55,2432102497
22-Oct-21,102.46,103.77,98.88,102.33,2762153314
21-Oct-21,104.49,105.31,101.62,103.65,1567318153
20-Oct-21,107.19,107.78,105.90,106.40,1094054266
19-Oct-21,108.33,108.87,105.72,106.80,2024278075
18-Oct-21,108.80,110.53,108.42,109.95,841914246
15-Oct-21,109.05,110.37,108.67,110.22,1196524765
14-Oct-21,109.45,109.45,108.32,108.97,719348532
13-Oct-21,108.03,109.86,107.68,109.24,1039555714
11-Oct-21,108.66,109.60,107.75,107.75,581898986
08-Oct-21,107.82,110.05,107.62,108.39,720214090
07-Oct-21,106.73,107.20,106.27,106.42,921428007
06-Oct-21,104.71,106.43,103.97,106.37,1388689127
05-Oct-21,106.23,107.48,105.81,106.12,1206200129
04-Oct-21,107.51,107.52,105.74,106.18,712246949
01-Oct-21,107.01,108.70,106.95,108.49,869168918
30-Sep-21,107.35,108.05,106.43,106.49,975445447
29-Sep-21,106.88,107.74,106.13,106.83,787833394
28-Sep-21,108.57,108.82,105.71,105.83,1203645624
27-Sep-21,108.93,110.40,107.85,108.89,984600332
24-Sep-21,108.61,109.19,108.13,109.03,860244833
23-Sep-21,108.27,109.99,108.12,109.60,1372231226
22-Sep-21,107.60,109.00,107.47,107.99,1632546473
21-Sep-21,105.30,106.71,104.77,105.77,1327267629
20-Sep-21,105.25,105.66,103.44,104.77,1662180366
17-Sep-21,109.18,109.18,106.92,107.14,1013975360
16-Sep-21,109.77,110.12,109.04,109.44,865955295
15-Sep-21,111.74,111.74,110.32,110.68,800492198
14-Sep-21,112.02,112.83,111.41,111.70,877802942
13-Sep-21,111.68,112.65,111.05,112.12,902413682
10-Sep-21,112.30,112.45,109.88,109.88,1544596027
09-Sep-21,109.55,112.22,108.10,111.51,1518950955
08-Sep-21,113.19,113.27,108.82,109.08,1771873638
06-Sep-21,112.00,113.61,111.73,113.48,674871562
03-Sep-21,113.01,113.21,111.23,112.09,968983558
02-Sep-21,114.14,114.14,112.11,112.15,775204760
01-Sep-21,114.15,115.45,113.55,114.80,602968432
31-Aug-21,114.98,115.57,113.35,114.08,673599996
30-Aug-21,115.75,115.82,114.79,115.08,693758267
27-Aug-21,114.65,116.18,114.51,116.18,560744760
26-Aug-21,115.66,116.25,114.07,114.07,762168166
25-Aug-21,115.11,116.14,114.66,116.14,558700779
24-Aug-21,114.55,115.89,114.24,115.63,846766822
23-Aug-21,113.65,113.94,112.59,113.05,567708113
20-Aug-21,111.49,113.87,111.37,113.65,872383355
19-Aug-21,110.82,113.17,110.00,112.85,1381959502
18-Aug-21,113.06,114.36,112.06,112.06,1621445255
17-Aug-21,114.30,114.60,111.89,113.35,1507683340
16-Aug-21,116.18,116.18,114.21,114.63,1133249023
13-Aug-21,116.45,116.68,115.35,116.56,642638842
12-Aug-21,117.29,117.29,115.87,115.87,893055687
11-Aug-21,117.49,118.08,116.18,117.26,695693588
10-Aug-21,118.50,118.82,117.39,117.57,695603185
09-Aug-21,117.79,118.92,117.58,118.14,722547251
06-Aug-21,117.40,118.59,116.91,118.24,604721591
05-Aug-21,118.24,118.89,116.46,116.93,1109904171
04-Aug-21,118.21,118.51,116.38,116.96,763912294
03-Aug-21,117.79,119.05,116.13,118.73,801017291
02-Aug-21,118.88,119.80,117.60,117.60,972115834
30-Jul-21,119.65,120.24,117.10,117.11,999193420
29-Jul-21,121.42,121.69,120.13,120.73,429857342
28-Jul-21,120.90,121.90,120.20,121.45,987459171
27-Jul-21,120.74,120.74,118.90,119.76,562511447
26-Jul-21,120.32,121.42,120.32,121.20,441345646
23-Jul-21,121.33,121.36,119.62,120.20,491039821
22-Jul-21,121.08,121.60,120.60,121.43,268502736
21-Jul-21,120.65,121.28,120.46,121.12,507516589
20-Jul-21,119.38,120.84,118.88,120.60,842429580
19-Jul-21,119.50,119.91,118.64,119.74,785276605
16-Jul-21,123.01,123.14,121.04,121.15,819796400
15-Jul-21,123.23,124.07,122.08,122.80,489797363
14-Jul-21,124.30,124.71,123.20,123.47,793532464
13-Jul-21,122.20,123.50,121.61,123.32,684418376
12-Jul-21,121.44,122.95,121.34,122.78,477710007
08-Jul-21,120.03,121.13,119.55,120.66,664826980
07-Jul-21,121.50,122.37,120.43,122.28,541805136
06-Jul-21,121.50,121.56,120.05,120.30,695320034
05-Jul-21,122.58,122.58,121.66,121.97,545157628
02-Jul-21,121.71,122.86,121.22,122.78,835718657
01-Jul-21,122.12,122.29,120.20,120.73,779731622
30-Jun-21,121.87,122.34,121.34,121.81,542326320
29-Jun-21,122.55,122.59,121.33,122.31,646489209
28-Jun-21,122.57,123.22,121.80,122.45,729673273
25-Jun-21,124.93,124.93,121.76,122.50,696219547
24-Jun-21,124.74,124.74,123.91,124.53,463790567
23-Jun-21,123.82,124.95,123.25,123.54,613049960
22-Jun-21,123.76,124.61,122.90,123.82,566925382
21-Jun-21,123.22,124.51,123.11,124.23,610712082
18-Jun-21,123.39,123.88,122.61,123.27,597853796
17-Jun-21,124.21,124.96,122.72,123.09,656292731
16-Jun-21,125.38,125.38,123.42,124.22,901239686
15-Jun-21,125.17,125.33,124.32,125.18,558862717
14-Jun-21,125.29,126.14,124.71,125.15,674164980
11-Jun-21,125.57,125.57,123.76,124.48,562662855
10-Jun-21,125.36,125.59,124.35,125.00,627312340
09-Jun-21,124.91,125.92,124.37,124.88,677700927
08-Jun-21,125.50,125.81,124.35,124.71,833664806
07-Jun-21,124.80,126.22,124.56,125.75,700964244
04-Jun-21,124.46,125.18,124.16,125.05,590677149
02-Jun-21,123.51,124.67,123.21,124.67,921089917
01-Jun-21,122.49,123.50,122.49,123.33,877363169
31-May-21,120.84,121.25,120.28,121.25,571308678
28-May-21,119.75,120.89,119.53,120.72,724799283
27-May-21,119.46,119.83,118.79,119.59,722162395
26-May-21,118.94,119.58,118.79,119.24,563437078
25-May-21,119.89,119.97,118.05,118.40,678328606
24-May-21,118.26,119.50,117.96,119.26,689183929
21-May-21,118.01,118.13,117.10,118.01,622512209

*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...