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
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	-3,34%	-6,20	179,30	180,70	176,96	181,29	1.568M	64.560
02/03/2026	0,18%	0,34	185,50	183,99	182,91	186,50	985M	64.089
27/02/2026	-1,17%	-2,19	185,16	186,92	184,87	187,33	864M	42.307
26/02/2026	-0,06%	-0,11	187,35	187,61	185,30	188,10	904M	26.607
25/02/2026	-0,17%	-0,32	187,46	188,89	186,66	188,96	1.145M	35.837
24/02/2026	1,41%	2,61	187,78	186,01	186,00	188,19	946M	30.688
23/02/2026	-0,81%	-1,52	185,17	186,07	184,63	187,39	993M	37.128
20/02/2026	0,92%	1,70	186,69	183,40	183,16	187,00	3.831M	37.492
19/02/2026	1,40%	2,56	184,99	182,61	182,45	185,20	604M	37.064
18/02/2026	-0,30%	-0,55	182,43	184,00	181,38	184,10	706M	26.867
13/02/2026	-0,71%	-1,30	182,98	181,85	180,10	182,98	1.323M	30.335
12/02/2026	-0,92%	-1,71	184,28	185,65	183,36	186,44	1.573M	48.567
11/02/2026	1,97%	3,59	185,99	184,20	183,89	186,96	1.390M	73.690
10/02/2026	-0,21%	-0,39	182,40	182,19	181,60	183,43	907M	41.743
09/02/2026	1,98%	3,55	182,79	179,82	179,62	183,00	528M	22.894
06/02/2026	0,33%	0,59	179,24	178,94	177,91	179,80	520M	26.824
05/02/2026	0,25%	0,45	178,65	178,55	178,02	180,67	961M	40.589
04/02/2026	-2,19%	-3,99	178,20	181,16	176,76	181,28	1.268M	64.639
03/02/2026	1,67%	2,99	182,19	181,66	180,79	183,81	1.063M	35.171
02/02/2026	0,56%	1,00	179,20	178,05	177,90	179,47	1.458M	33.862
30/01/2026	-0,81%	-1,45	178,20	178,95	176,65	180,20	1.206M	28.452
29/01/2026	-0,96%	-1,75	179,65	182,30	178,12	183,14	1.581M	67.715
28/01/2026	1,78%	3,17	181,40	179,89	179,04	181,69	1.024M	46.579
27/01/2026	1,67%	2,93	178,23	177,45	177,18	179,97	1.366M	44.437
26/01/2026	-0,23%	-0,40	175,30	176,36	174,41	176,60	1.204M	83.466
23/01/2026	1,71%	2,96	175,70	173,16	172,35	177,30	1.688M	32.410
22/01/2026	2,24%	3,79	172,74	169,55	169,29	174,73	1.594M	96.548
21/01/2026	3,70%	6,03	168,95	164,96	164,93	168,95	1.010M	52.756
20/01/2026	0,61%	0,98	162,92	160,75	160,38	163,31	641M	20.685
19/01/2026	0,23%	0,37	161,94	161,51	161,14	162,08	515M	16.326
16/01/2026	-0,60%	-0,98	161,57	162,55	161,00	162,66	1.858M	22.603
15/01/2026	0,19%	0,31	162,55	162,50	161,67	163,00	1.354M	38.914
14/01/2026	1,99%	3,17	162,24	159,97	158,83	162,24	1.120M	31.517
13/01/2026	-0,67%	-1,08	159,07	159,29	158,69	159,93	800M	43.809
12/01/2026	0,03%	0,05	160,15	159,81	159,24	160,44	493M	40.439
09/01/2026	0,31%	0,50	160,10	159,50	159,50	161,10	424M	46.046
08/01/2026	0,50%	0,80	159,60	159,01	158,80	159,75	343M	23.074
07/01/2026	-0,87%	-1,40	158,80	159,96	158,66	160,24	533M	28.534
06/01/2026	1,06%	1,68	160,20	160,15	160,15	161,07	550M	40.353
05/01/2026	0,74%	1,16	158,52	157,35	157,13	159,05	545M	38.047
02/01/2026	-0,41%	-0,64	157,36	158,83	157,04	159,11	429M	23.699
30/12/2025	0,37%	0,59	158,00	158,30	157,96	159,00	658M	37.630
29/12/2025	-0,26%	-0,41	157,41	157,76	156,67	157,99	470M	18.641
26/12/2025	0,25%	0,39	157,82	156,54	156,22	157,97	817M	20.267
23/12/2025	1,52%	2,36	157,43	155,82	155,82	157,43	660M	34.996
22/12/2025	-0,15%	-0,23	155,07	155,30	154,14	155,33	584M	37.406
19/12/2025	0,28%	0,44	155,30	155,05	154,93	156,50	796M	43.758
18/12/2025	0,33%	0,51	154,86	154,13	154,01	155,44	1.011M	26.166
17/12/2025	-0,52%	-0,81	154,35	154,94	153,41	154,99	1.288M	93.946
16/12/2025	-2,64%	-4,21	155,16	157,50	155,16	157,90	3.269M	95.520
15/12/2025	1,19%	1,87	159,37	158,86	158,41	159,83	809M	44.887
12/12/2025	0,84%	1,31	157,50	156,61	156,19	158,12	540M	37.379
11/12/2025	0,12%	0,19	156,19	155,35	154,92	156,74	694M	27.920
10/12/2025	0,94%	1,45	156,00	155,20	154,43	156,57	658M	44.085
09/12/2025	-0,45%	-0,70	154,55	153,67	152,04	155,67	1.002M	55.089
08/12/2025	0,69%	1,07	155,25	155,75	154,30	156,07	1.283M	74.342
05/12/2025	-4,41%	-7,11	154,18	161,29	153,73	161,74	1.886M	92.357
04/12/2025	1,82%	2,89	161,29	159,10	159,09	161,38	1.392M	50.816
03/12/2025	0,27%	0,43	158,40	158,36	157,87	158,71	817M	48.523
02/12/2025	1,59%	2,47	157,97	155,60	155,57	157,97	919M	37.983
01/12/2025	-0,22%	-0,35	155,50	155,71	154,78	155,99	454M	25.359
28/11/2025	0,34%	0,53	155,85	155,41	155,25	156,52	606M	36.508
27/11/2025	-0,27%	-0,42	155,32	155,21	154,96	155,55	353M	20.810
26/11/2025	1,81%	2,77	155,74	153,21	153,09	155,74	1.025M	49.132
25/11/2025	0,41%	0,62	152,97	152,35	151,62	153,23	594M	39.984
24/11/2025	0,26%	0,40	152,35	151,63	151,40	152,77	1.343M	37.537
21/11/2025	-0,03%	-0,05	151,95	151,94	150,49	151,95	881M	23.596
19/11/2025	-1,00%	-1,53	152,00	152,99	152,00	153,17	1.355M	58.830
18/11/2025	-0,17%	-0,26	153,53	152,69	152,53	153,86	1.155M	69.097
17/11/2025	-0,36%	-0,55	153,79	154,46	153,44	154,74	1.280M	77.758
14/11/2025	0,16%	0,24	154,34	153,49	153,49	155,21	1.228M	63.222
13/11/2025	-0,22%	-0,34	154,10	154,15	153,43	155,15	641M	66.794
12/11/2025	-0,23%	-0,36	154,44	154,89	153,48	154,89	670M	55.457
11/11/2025	1,67%	2,55	154,80	152,77	152,77	155,31	1.288M	6.225
10/11/2025	0,96%	1,45	152,25	151,67	151,48	152,46	726M	61.154
07/11/2025	0,47%	0,70	150,80	149,68	149,26	150,94	526M	49.397
06/11/2025	-0,19%	-0,28	150,10	150,31	150,05	151,14	951M	73.881
05/11/2025	1,93%	2,85	150,38	147,28	147,19	150,50	815M	30.517
04/11/2025	0,11%	0,16	147,53	146,90	146,81	147,76	450M	29.443
03/11/2025	0,66%	0,96	147,37	147,10	146,52	147,90	595M	40.793
31/10/2025	0,49%	0,71	146,41	146,19	145,79	146,75	1.046M	44.001
30/10/2025	-	-	145,70	144,54	144,40	146,16	605M	49.997

Date,Open,High,Low,Close,Volume
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
02-Mar-26,183.99,186.50,182.91,185.50,984691213
27-Feb-26,186.92,187.33,184.87,185.16,864191448
26-Feb-26,187.61,188.10,185.30,187.35,903823732
25-Feb-26,188.89,188.96,186.66,187.46,1144837679
24-Feb-26,186.01,188.19,186.00,187.78,945851451
23-Feb-26,186.07,187.39,184.63,185.17,992922282
20-Feb-26,183.40,187.00,183.16,186.69,3831295471
19-Feb-26,182.61,185.20,182.45,184.99,604396883
18-Feb-26,184.00,184.10,181.38,182.43,705750921
13-Feb-26,181.85,182.98,180.10,182.98,1322725231
12-Feb-26,185.65,186.44,183.36,184.28,1572563329
11-Feb-26,184.20,186.96,183.89,185.99,1390269348
10-Feb-26,182.19,183.43,181.60,182.40,906960186
09-Feb-26,179.82,183.00,179.62,182.79,528452104
06-Feb-26,178.94,179.80,177.91,179.24,519905158
05-Feb-26,178.55,180.67,178.02,178.65,960586535
04-Feb-26,181.16,181.28,176.76,178.20,1267766414
03-Feb-26,181.66,183.81,180.79,182.19,1063433738
02-Feb-26,178.05,179.47,177.90,179.20,1458051714
30-Jan-26,178.95,180.20,176.65,178.20,1205847133
29-Jan-26,182.30,183.14,178.12,179.65,1581420594
28-Jan-26,179.89,181.69,179.04,181.40,1023818982
27-Jan-26,177.45,179.97,177.18,178.23,1365947802
26-Jan-26,176.36,176.60,174.41,175.30,1203817557
23-Jan-26,173.16,177.30,172.35,175.70,1688240327
22-Jan-26,169.55,174.73,169.29,172.74,1594167352
21-Jan-26,164.96,168.95,164.93,168.95,1009507527
20-Jan-26,160.75,163.31,160.38,162.92,640714973
19-Jan-26,161.51,162.08,161.14,161.94,515397671
16-Jan-26,162.55,162.66,161.00,161.57,1858253520
15-Jan-26,162.50,163.00,161.67,162.55,1354227471
14-Jan-26,159.97,162.24,158.83,162.24,1119967913
13-Jan-26,159.29,159.93,158.69,159.07,800022146
12-Jan-26,159.81,160.44,159.24,160.15,493213056
09-Jan-26,159.50,161.10,159.50,160.10,423869520
08-Jan-26,159.01,159.75,158.80,159.60,342529722
07-Jan-26,159.96,160.24,158.66,158.80,532770331
06-Jan-26,160.15,161.07,160.15,160.20,549858013
05-Jan-26,157.35,159.05,157.13,158.52,544617927
02-Jan-26,158.83,159.11,157.04,157.36,428941922
30-Dec-25,158.30,159.00,157.96,158.00,658395792
29-Dec-25,157.76,157.99,156.67,157.41,469597132
26-Dec-25,156.54,157.97,156.22,157.82,816930749
23-Dec-25,155.82,157.43,155.82,157.43,660117724
22-Dec-25,155.30,155.33,154.14,155.07,584135653
19-Dec-25,155.05,156.50,154.93,155.30,795700035
18-Dec-25,154.13,155.44,154.01,154.86,1010574071
17-Dec-25,154.94,154.99,153.41,154.35,1287698123
16-Dec-25,157.50,157.90,155.16,155.16,3268680293
15-Dec-25,158.86,159.83,158.41,159.37,809462144
12-Dec-25,156.61,158.12,156.19,157.50,540194126
11-Dec-25,155.35,156.74,154.92,156.19,694168826
10-Dec-25,155.20,156.57,154.43,156.00,658240327
09-Dec-25,153.67,155.67,152.04,154.55,1002412643
08-Dec-25,155.75,156.07,154.30,155.25,1283104622
05-Dec-25,161.29,161.74,153.73,154.18,1885734142
04-Dec-25,159.10,161.38,159.09,161.29,1391703558
03-Dec-25,158.36,158.71,157.87,158.40,817110325
02-Dec-25,155.60,157.97,155.57,157.97,919496949
01-Dec-25,155.71,155.99,154.78,155.50,453986154
28-Nov-25,155.41,156.52,155.25,155.85,606041070
27-Nov-25,155.21,155.55,154.96,155.32,352580578
26-Nov-25,153.21,155.74,153.09,155.74,1024956263
25-Nov-25,152.35,153.23,151.62,152.97,593622120
24-Nov-25,151.63,152.77,151.40,152.35,1342830979
21-Nov-25,151.94,151.95,150.49,151.95,880916434
19-Nov-25,152.99,153.17,152.00,152.00,1355128849
18-Nov-25,152.69,153.86,152.53,153.53,1155469146
17-Nov-25,154.46,154.74,153.44,153.79,1280095646
14-Nov-25,153.49,155.21,153.49,154.34,1227670165
13-Nov-25,154.15,155.15,153.43,154.10,641139962
12-Nov-25,154.89,154.89,153.48,154.44,669617759
11-Nov-25,152.77,155.31,152.77,154.80,1287700700
10-Nov-25,151.67,152.46,151.48,152.25,726278903
07-Nov-25,149.68,150.94,149.26,150.80,526488153
06-Nov-25,150.31,151.14,150.05,150.10,950658331
05-Nov-25,147.28,150.50,147.19,150.38,814697113
04-Nov-25,146.90,147.76,146.81,147.53,450491490
03-Nov-25,147.10,147.90,146.52,147.37,594686926
31-Oct-25,146.19,146.75,145.79,146.41,1046007133
30-Oct-25,144.54,146.16,144.40,145.70,604746821

*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