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
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	0,08%	0,10	118,01	118,01	117,10	118,13	623M	40.280
20/05/2021	-0,08%	-0,10	117,91	118,05	117,48	118,14	572M	92.255
19/05/2021	-0,15%	-0,18	118,01	117,07	116,94	118,54	572M	29.378
18/05/2021	-0,10%	-0,12	118,19	118,09	117,74	118,88	649M	32.368
17/05/2021	0,91%	1,07	118,31	117,07	117,06	118,41	624M	42.467
14/05/2021	1,03%	1,20	117,24	117,18	116,38	117,56	591M	40.332
13/05/2021	0,67%	0,77	116,04	115,61	115,28	116,82	882M	67.423
12/05/2021	-2,42%	-2,86	115,27	116,86	114,84	117,09	1.070M	78.636
11/05/2021	0,85%	0,99	118,13	116,00	115,61	118,13	766M	15.381
10/05/2021	-0,27%	-0,32	117,14	117,75	117,13	118,07	713M	85.797
07/05/2021	1,76%	2,03	117,46	115,76	115,68	117,46	546M	3.155
06/05/2021	0,24%	0,28	115,43	114,97	114,54	115,45	889M	63.612
05/05/2021	1,66%	1,88	115,15	114,05	113,73	115,29	833M	50.712
04/05/2021	-1,23%	-1,41	113,27	114,80	113,16	114,80	1.016M	34.361
03/05/2021	0,24%	0,28	114,68	115,30	113,94	115,38	620M	87.390
30/04/2021	-0,80%	-0,92	114,40	114,78	114,33	115,59	693M	24.974
29/04/2021	-0,93%	-1,08	115,32	116,63	115,14	116,88	1.052M	13.667
28/04/2021	1,41%	1,62	116,40	115,48	115,37	116,69	1.030M	91.080
27/04/2021	-1,01%	-1,17	114,78	116,02	114,45	116,49	712M	17.071
26/04/2021	-0,02%	-0,02	115,95	116,73	115,15	116,73	605M	44.611
23/04/2021	0,89%	1,02	115,97	115,58	115,35	116,27	712M	74.048
22/04/2021	-0,46%	-0,53	114,95	116,40	114,65	116,43	994M	59.712
20/04/2021	-0,74%	-0,86	115,48	116,10	115,29	116,68	683M	27.910
19/04/2021	-0,10%	-0,12	116,34	116,46	116,00	117,35	1.551M	15.188
16/04/2021	0,22%	0,26	116,46	115,92	115,60	116,75	615M	22.163
15/04/2021	0,52%	0,60	116,20	116,16	115,50	116,78	941M	94.205
14/04/2021	0,81%	0,93	115,60	114,92	114,90	116,26	834M	22.703
13/04/2021	0,24%	0,27	114,67	114,16	113,50	115,00	817M	56.609
12/04/2021	1,23%	1,39	114,40	113,77	113,65	114,56	581M	96.848
09/04/2021	-0,65%	-0,74	113,01	113,20	112,75	114,18	643M	42.009
08/04/2021	0,50%	0,57	113,75	113,30	112,97	114,49	816M	28.503
07/04/2021	-0,08%	-0,09	113,18	112,76	112,25	113,86	924M	23.114
06/04/2021	0,05%	0,06	113,27	113,14	112,70	113,74	597M	17.833
05/04/2021	2,29%	2,53	113,21	111,92	111,82	113,21	853M	20.978
01/04/2021	-1,20%	-1,34	110,68	112,33	110,56	112,65	849M	64.248
31/03/2021	-0,36%	-0,41	112,02	112,37	111,47	112,83	948M	13
30/03/2021	1,32%	1,47	112,43	110,43	110,36	112,70	988M	13.669
29/03/2021	0,62%	0,68	110,96	109,84	109,76	111,24	642M	68.843
26/03/2021	0,82%	0,90	110,28	109,41	109,00	111,11	1.046M	40.955
25/03/2021	1,40%	1,51	109,38	107,73	106,69	109,79	1.088M	84.598
24/03/2021	-1,05%	-1,15	107,87	109,50	107,76	110,55	936M	92.673
23/03/2021	-1,51%	-1,67	109,02	110,02	108,74	111,29	744M	27.930
22/03/2021	-0,90%	-1,01	110,69	110,78	109,32	111,14	832M	46.580
19/03/2021	1,09%	1,20	111,70	110,86	110,30	112,10	628M	20.077
18/03/2021	-1,38%	-1,55	110,50	111,57	110,00	112,37	1.097M	26.872
17/03/2021	2,15%	2,36	112,05	109,07	108,98	112,38	942M	57.324
16/03/2021	-0,88%	-0,97	109,69	110,28	109,00	110,61	738M	99.296
15/03/2021	0,89%	0,98	110,66	109,21	109,21	110,66	740M	32.326
12/03/2021	-0,70%	-0,77	109,68	109,61	108,90	110,09	1.059M	70.277
11/03/2021	1,68%	1,82	110,45	109,59	108,93	110,75	1.406M	74.743
10/03/2021	1,34%	1,44	108,63	107,60	105,70	108,68	1.188M	97.065
09/03/2021	-	-	107,19	106,19	105,20	108,50	1.350M	60.976

Date,Open,High,Low,Close,Volume
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
20-May-21,118.05,118.14,117.48,117.91,571655213
19-May-21,117.07,118.54,116.94,118.01,571882694
18-May-21,118.09,118.88,117.74,118.19,649366457
17-May-21,117.07,118.41,117.06,118.31,624142882
14-May-21,117.18,117.56,116.38,117.24,590989193
13-May-21,115.61,116.82,115.28,116.04,881880273
12-May-21,116.86,117.09,114.84,115.27,1070437853
11-May-21,116.00,118.13,115.61,118.13,766159911
10-May-21,117.75,118.07,117.13,117.14,713399930
07-May-21,115.76,117.46,115.68,117.46,546250969
06-May-21,114.97,115.45,114.54,115.43,888883418
05-May-21,114.05,115.29,113.73,115.15,832534381
04-May-21,114.80,114.80,113.16,113.27,1016327041
03-May-21,115.30,115.38,113.94,114.68,620416848
30-Apr-21,114.78,115.59,114.33,114.40,693039089
29-Apr-21,116.63,116.88,115.14,115.32,1052212753
28-Apr-21,115.48,116.69,115.37,116.40,1029629901
27-Apr-21,116.02,116.49,114.45,114.78,711752502
26-Apr-21,116.73,116.73,115.15,115.95,605046868
23-Apr-21,115.58,116.27,115.35,115.97,711775319
22-Apr-21,116.40,116.43,114.65,114.95,993542291
20-Apr-21,116.10,116.68,115.29,115.48,683425425
19-Apr-21,116.46,117.35,116.00,116.34,1551188999
16-Apr-21,115.92,116.75,115.60,116.46,615006177
15-Apr-21,116.16,116.78,115.50,116.20,941406508
14-Apr-21,114.92,116.26,114.90,115.60,834259980
13-Apr-21,114.16,115.00,113.50,114.67,816517964
12-Apr-21,113.77,114.56,113.65,114.40,581048745
09-Apr-21,113.20,114.18,112.75,113.01,643320038
08-Apr-21,113.30,114.49,112.97,113.75,815849688
07-Apr-21,112.76,113.86,112.25,113.18,924156589
06-Apr-21,113.14,113.74,112.70,113.27,597244680
05-Apr-21,111.92,113.21,111.82,113.21,852955654
01-Apr-21,112.33,112.65,110.56,110.68,848997394
31-Mar-21,112.37,112.83,111.47,112.02,947956280
30-Mar-21,110.43,112.70,110.36,112.43,987536165
29-Mar-21,109.84,111.24,109.76,110.96,641983201
26-Mar-21,109.41,111.11,109.00,110.28,1045776540
25-Mar-21,107.73,109.79,106.69,109.38,1087740345
24-Mar-21,109.50,110.55,107.76,107.87,936113724
23-Mar-21,110.02,111.29,108.74,109.02,743601787
22-Mar-21,110.78,111.14,109.32,110.69,832433950
19-Mar-21,110.86,112.10,110.30,111.70,628328600
18-Mar-21,111.57,112.37,110.00,110.50,1096974599
17-Mar-21,109.07,112.38,108.98,112.05,942454013
16-Mar-21,110.28,110.61,109.00,109.69,738230566
15-Mar-21,109.21,110.66,109.21,110.66,740427610
12-Mar-21,109.61,110.09,108.90,109.68,1058955871
11-Mar-21,109.59,110.75,108.93,110.45,1406446520
10-Mar-21,107.60,108.68,105.70,108.63,1187637995
09-Mar-21,106.19,108.50,105.20,107.19,1349737638

*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...