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
01/04/2020	-1,69%	-1,17	68,18	67,77	67,01	68,98	991M	17.145
31/03/2020	-3,64%	-2,62	69,35	71,51	69,35	72,76	1.010M	33.589
30/03/2020	2,49%	1,75	71,97	71,02	70,54	72,48	645M	74.565
27/03/2020	-5,83%	-4,35	70,22	71,15	70,22	73,04	1.108M	193
26/03/2020	3,96%	2,84	74,57	71,76	71,76	75,96	2.046M	63.946
25/03/2020	6,42%	4,33	71,73	67,89	66,09	73,98	1.808M	22.433
24/03/2020	10,24%	6,26	67,40	66,02	65,95	68,98	1.149M	84.699
23/03/2020	-5,60%	-3,63	61,14	65,35	59,91	66,30	1.560M	93.015
20/03/2020	-0,35%	-0,23	64,77	68,57	63,57	69,75	1.915M	55.750
19/03/2020	-0,02%	-0,01	65,00	62,90	59,10	67,54	1.822M	99.757
18/03/2020	-8,44%	-5,99	65,01	66,80	60,88	68,00	2.370M	27.119

17/03/2020	3,80%	2,60	71,00	71,00	68,11	74,50	1.845M	92.518
16/03/2020	-13,95%	-11,09	68,40	69,01	68,34	73,70	2.206M	71.722
13/03/2020	13,40%	9,39	79,49	79,97	70,00	79,97	2.583M	70.570
12/03/2020	-14,57%	-11,96	70,10	70,59	66,30	72,64	1.585M	24.612
11/03/2020	-7,41%	-6,57	82,06	85,99	77,40	87,10	1.565M	49.556
10/03/2020	7,17%	5,93	88,63	86,62	83,93	88,81	1.888M	34.974
09/03/2020	-12,39%	-11,70	82,70	88,35	82,70	88,35	2.424M	22.243
06/03/2020	-4,44%	-4,39	94,40	94,82	93,32	95,84	2.370M	13.431
05/03/2020	-4,18%	-4,31	98,79	102,00	96,77	102,10	1.008M	78.999
04/03/2020	1,33%	1,35	103,10	103,99	101,10	103,99	859M	16.437
03/03/2020	-1,20%	-1,24	101,75	102,96	100,50	105,27	1.504M	83.271
02/03/2020	2,38%	2,39	102,99	100,85	99,90	103,38	925M	55.281
28/02/2020	1,41%	1,40	100,60	98,94	96,26	100,60	1.914M	46.000
27/02/2020	-2,65%	-2,70	99,20	100,08	99,20	102,80	1.652M	25.028
26/02/2020	-6,90%	-7,55	101,90	104,40	101,15	104,42	1.401M	65.114
21/02/2020	-0,68%	-0,75	109,45	108,80	108,50	109,50	594M	41.334
20/02/2020	-1,68%	-1,88	110,20	111,96	110,12	112,20	484M	50.732
19/02/2020	0,85%	0,94	112,08	111,00	110,43	112,20	807M	50.643
18/02/2020	0,31%	0,34	111,14	110,15	109,31	111,14	617M	33.595
17/02/2020	0,65%	0,72	110,80	110,71	110,43	111,44	574M	44.101
14/02/2020	-0,74%	-0,82	110,08	111,23	109,90	111,32	561M	35.706
13/02/2020	-1,38%	-1,55	110,90	111,39	110,52	111,68	602M	43.704
12/02/2020	1,03%	1,15	112,45	112,05	111,32	113,30	575M	42.126
11/02/2020	2,31%	2,51	111,30	109,80	109,39	111,31	616M	51.942
10/02/2020	-0,51%	-0,56	108,79	109,30	108,00	109,95	933M	50.256
07/02/2020	-1,44%	-1,60	109,35	110,12	109,35	110,95	644M	38.481
06/02/2020	-0,73%	-0,82	110,95	112,60	110,45	113,08	956M	60.061
05/02/2020	0,50%	0,56	111,77	112,76	111,77	113,40	607M	37.031
04/02/2020	0,72%	0,79	111,21	112,11	111,20	113,00	517M	23.442
03/02/2020	1,40%	1,52	110,42	109,70	109,30	111,11	575M	42.682
31/01/2020	-2,06%	-2,29	108,90	109,00	108,90	110,21	660M	53.738
30/01/2020	0,28%	0,31	111,19	109,98	108,66	111,22	901M	59.076
29/01/2020	-1,26%	-1,42	110,88	112,66	110,86	112,81	548M	35.932
28/01/2020	1,82%	2,01	112,30	111,38	111,10	112,53	692M	44.126
27/01/2020	-3,25%	-3,71	110,29	111,70	110,20	111,70	894M	54.813

24/01/2020	-1,05%	-1,21	114,00	115,21	113,71	115,26	443M	27.235
23/01/2020	0,97%	1,11	115,21	113,50	112,60	115,21	575M	42.166
22/01/2020	1,29%	1,45	114,10	113,30	113,15	114,10	737M	27.401
21/01/2020	-1,54%	-1,76	112,65	113,87	112,65	114,20	482M	35.458
20/01/2020	0,27%	0,31	114,41	113,79	113,50	114,41	511M	66.683
17/01/2020	1,56%	1,75	114,10	112,65	112,64	114,30	717M	89.510
16/01/2020	0,15%	0,17	112,35	112,70	111,63	112,89	532M	34.582
15/01/2020	-1,01%	-1,14	112,18	113,00	111,90	113,05	417M	29.178
14/01/2020	0,21%	0,24	113,32	112,75	112,30	113,40	494M	46.436
13/01/2020	1,62%	1,80	113,08	111,50	111,50	113,08	569M	44.235
10/01/2020	-0,34%	-0,38	111,28	112,40	110,70	112,51	682M	21.554
09/01/2020	-0,26%	-0,29	111,66	111,95	111,18	112,55	615M	23.764
08/01/2020	-0,26%	-0,29	111,95	112,65	111,40	113,10	726M	46.982
07/01/2020	-0,31%	-0,35	112,24	112,90	111,59	112,90	684M	82.364
06/01/2020	-1,06%	-1,21	112,59	113,00	112,02	113,45	763M	49.161
03/01/2020	-0,39%	-0,44	113,80	112,93	112,80	114,50	751M	41.215
02/01/2020	2,71%	3,01	114,24	112,45	112,13	114,24	645M	44.941
30/12/2019	-0,84%	-0,94	111,23	112,78	111,23	112,82	367M	22.865
27/12/2019	-0,57%	-0,64	112,17	113,00	111,77	113,84	866M	64.233
26/12/2019	1,02%	1,14	112,81	111,61	111,40	112,98	457M	94.411
23/12/2019	0,75%	0,83	111,67	110,80	110,69	111,67	676M	66.179
20/12/2019	0,02%	0,02	110,84	110,82	110,28	110,86	446M	46.409
19/12/2019	0,60%	0,66	110,82	109,98	109,45	110,82	530M	34.444
18/12/2019	1,61%	1,75	110,16	108,35	108,15	110,16	641M	66.968
17/12/2019	0,64%	0,69	108,41	108,49	107,75	108,56	609M	58.639
16/12/2019	-0,54%	-0,59	107,72	108,55	107,72	109,01	494M	48.881
13/12/2019	0,43%	0,46	108,31	108,35	107,59	108,68	544M	32.710
12/12/2019	1,03%	1,10	107,85	107,21	107,21	108,28	690M	59.295
11/12/2019	0,16%	0,17	106,75	106,82	106,40	107,00	438M	90.354
10/12/2019	-0,18%	-0,19	106,58	106,64	106,01	107,07	481M	65.872
09/12/2019	-0,15%	-0,16	106,77	106,96	106,71	107,29	420M	67.666
06/12/2019	0,46%	0,49	106,93	106,50	106,50	107,32	349M	42.241
05/12/2019	0,32%	0,34	106,44	106,20	105,87	106,99	448M	51.722
04/12/2019	1,05%	1,10	106,10	105,30	105,10	106,19	585M	62.760
03/12/2019	0,18%	0,19	105,00	105,15	104,10	105,29	310M	25.918

02/12/2019	0,44%	0,46	104,81	104,60	104,55	105,25	461M	72.698
29/11/2019	-0,03%	-0,03	104,35	104,38	103,70	104,70	245M	12.064
28/11/2019	0,68%	0,70	104,38	103,46	103,20	104,38	270M	19.890
27/11/2019	0,23%	0,24	103,68	103,30	102,29	104,00	337M	33.497
26/11/2019	-0,78%	-0,81	103,44	104,13	102,46	104,13	786M	61.016
25/11/2019	-0,33%	-0,35	104,25	104,79	104,06	104,87	293M	47.759
22/11/2019	1,06%	1,10	104,60	103,57	103,21	104,60	631M	73.312
21/11/2019	1,51%	1,54	103,50	102,05	102,04	103,50	322M	33.660
19/11/2019	-0,04%	-0,04	101,96	102,67	101,43	102,97	490M	33.235
18/11/2019	-0,54%	-0,55	102,00	103,95	102,00	103,95	426M	34.565
14/11/2019	0,18%	0,18	102,55	102,28	101,85	102,81	324M	24.086
13/11/2019	-0,08%	-0,08	102,37	102,33	101,31	102,82	623M	47.352
12/11/2019	-1,72%	-1,79	102,45	103,90	102,24	103,98	718M	67.999
11/11/2019	0,81%	0,84	104,24	103,08	102,81	104,34	555M	36.722
08/11/2019	-1,81%	-1,91	103,40	104,50	103,11	104,90	488M	32.733
07/11/2019	0,92%	0,96	105,31	104,76	104,53	105,63	484M	51.009
06/11/2019	-0,31%	-0,32	104,35	104,95	103,24	105,60	815M	42.376
05/11/2019	0,04%	0,04	104,67	104,96	104,19	105,28	488M	53.435
04/11/2019	0,35%	0,36	104,63	104,45	104,35	105,29	483M	33.223
01/11/2019	1,01%	1,04	104,27	103,85	103,62	104,45	433M	16.982
31/10/2019	-1,02%	-1,06	103,23	103,87	102,36	103,87	555M	37.372
30/10/2019	0,76%	0,79	104,29	103,45	102,55	104,35	455M	63.375
29/10/2019	-0,43%	-0,45	103,50	103,90	103,29	104,04	421M	36.447
28/10/2019	0,56%	0,58	103,95	103,38	103,29	104,42	447M	61.675
25/10/2019	0,36%	0,37	103,37	103,30	102,97	104,13	678M	51.714
24/10/2019	-0,39%	-0,40	103,00	103,66	102,62	103,80	518M	41.020
23/10/2019	0,15%	0,16	103,40	103,24	103,02	103,99	595M	45.076
22/10/2019	1,22%	1,24	103,24	102,00	101,95	103,45	720M	89.378
21/10/2019	1,24%	1,25	102,00	101,45	100,79	102,00	362M	24.294
18/10/2019	-0,30%	-0,30	100,75	101,06	100,65	101,61	525M	38.352
17/10/2019	-0,35%	-0,35	101,05	101,32	100,89	102,00	525M	67.597
16/10/2019	0,82%	0,82	101,40	100,55	99,67	101,48	445M	23.023
15/10/2019	0,23%	0,23	100,58	100,34	100,17	101,21	447M	53.826
14/10/2019	0,38%	0,38	100,35	99,65	99,57	100,45	280M	31.152
11/10/2019	1,93%	1,89	99,97	98,86	98,86	100,60	556M	69.343

10/10/2019	0,59%	0,58	98,08	97,80	97,42	98,70	183M	20.152
09/10/2019	1,40%	1,35	97,50	97,16	96,47	97,83	350M	25.382
08/10/2019	-0,67%	-0,65	96,15	96,99	96,11	97,60	494M	35.233
07/10/2019	-1,92%	-1,89	96,80	98,55	96,80	98,67	315M	21.243
04/10/2019	0,99%	0,97	98,69	97,80	97,27	98,80	251M	12.057
03/10/2019	0,59%	0,57	97,72	97,60	96,10	97,81	470M	36.231
02/10/2019	-2,91%	-2,91	97,15	99,16	97,15	99,24	833M	46.735
01/10/2019	-0,94%	-0,95	100,06	101,00	100,00	101,30	587M	49.029
30/09/2019	-0,23%	-0,23	101,01	101,25	100,78	101,34	368M	16.452
27/09/2019	-0,19%	-0,19	101,24	101,40	100,62	101,74	411M	23.168
26/09/2019	0,98%	0,98	101,43	100,93	100,48	101,45	301M	26.652
25/09/2019	0,45%	0,45	100,45	99,80	99,21	100,55	325M	21.721
24/09/2019	-0,77%	-0,78	100,00	100,91	99,63	100,99	630M	48.317
23/09/2019	0,02%	0,02	100,78	100,48	100,18	100,82	245M	21.263
20/09/2019	0,32%	0,32	100,76	100,65	100,00	101,16	417M	33.500
19/09/2019	-0,19%	-0,19	100,44	101,45	100,36	102,12	333M	19.257
18/09/2019	-0,13%	-0,13	100,63	100,55	99,77	100,84	380M	78.674
17/09/2019	-	-	100,76	99,48	99,13	100,76	277M	33.362

Date,Open,High,Low,Close,Volume
01-Apr-20,67.77,68.98,67.01,68.18,991203968
31-Mar-20,71.51,72.76,69.35,69.35,1010306479
30-Mar-20,71.02,72.48,70.54,71.97,645057833
27-Mar-20,71.15,73.04,70.22,70.22,1107861761
26-Mar-20,71.76,75.96,71.76,74.57,2045944308
25-Mar-20,67.89,73.98,66.09,71.73,1808105626
24-Mar-20,66.02,68.98,65.95,67.40,1149408491
23-Mar-20,65.35,66.30,59.91,61.14,1560027409
20-Mar-20,68.57,69.75,63.57,64.77,1914941017
19-Mar-20,62.90,67.54,59.10,65.00,1822338096
18-Mar-20,66.80,68.00,60.88,65.01,2369958029
17-Mar-20,71.00,74.50,68.11,71.00,1844780315
16-Mar-20,69.01,73.70,68.34,68.40,2205974944
13-Mar-20,79.97,79.97,70.00,79.49,2582983466
12-Mar-20,70.59,72.64,66.30,70.10,1584745366
11-Mar-20,85.99,87.10,77.40,82.06,1565012693
10-Mar-20,86.62,88.81,83.93,88.63,1887804609
09-Mar-20,88.35,88.35,82.70,82.70,2424015254
06-Mar-20,94.82,95.84,93.32,94.40,2369978635
05-Mar-20,102.00,102.10,96.77,98.79,1008395270
04-Mar-20,103.99,103.99,101.10,103.10,859450929
03-Mar-20,102.96,105.27,100.50,101.75,1503931602
02-Mar-20,100.85,103.38,99.90,102.99,924850402
28-Feb-20,98.94,100.60,96.26,100.60,1913677207
27-Feb-20,100.08,102.80,99.20,99.20,1652190461
26-Feb-20,104.40,104.42,101.15,101.90,1401069784
21-Feb-20,108.80,109.50,108.50,109.45,594480624
20-Feb-20,111.96,112.20,110.12,110.20,484235600
19-Feb-20,111.00,112.20,110.43,112.08,807257128
18-Feb-20,110.15,111.14,109.31,111.14,616976216
17-Feb-20,110.71,111.44,110.43,110.80,574448434
14-Feb-20,111.23,111.32,109.90,110.08,560692446
13-Feb-20,111.39,111.68,110.52,110.90,601795860
12-Feb-20,112.05,113.30,111.32,112.45,574731367
11-Feb-20,109.80,111.31,109.39,111.30,615759461
10-Feb-20,109.30,109.95,108.00,108.79,933256225
07-Feb-20,110.12,110.95,109.35,109.35,644363484
06-Feb-20,112.60,113.08,110.45,110.95,955782564
05-Feb-20,112.76,113.40,111.77,111.77,606910221
04-Feb-20,112.11,113.00,111.20,111.21,516614730
03-Feb-20,109.70,111.11,109.30,110.42,574818599
31-Jan-20,109.00,110.21,108.90,108.90,659864400
30-Jan-20,109.98,111.22,108.66,111.19,900845776
29-Jan-20,112.66,112.81,110.86,110.88,548481104
28-Jan-20,111.38,112.53,111.10,112.30,692315124
27-Jan-20,111.70,111.70,110.20,110.29,894420042
24-Jan-20,115.21,115.26,113.71,114.00,442873554
23-Jan-20,113.50,115.21,112.60,115.21,575303218
22-Jan-20,113.30,114.10,113.15,114.10,736728403
21-Jan-20,113.87,114.20,112.65,112.65,482049859
20-Jan-20,113.79,114.41,113.50,114.41,510663273
17-Jan-20,112.65,114.30,112.64,114.10,716766167
16-Jan-20,112.70,112.89,111.63,112.35,531913015
15-Jan-20,113.00,113.05,111.90,112.18,416666915
14-Jan-20,112.75,113.40,112.30,113.32,494409396
13-Jan-20,111.50,113.08,111.50,113.08,568919770
10-Jan-20,112.40,112.51,110.70,111.28,681677060
09-Jan-20,111.95,112.55,111.18,111.66,614553701
08-Jan-20,112.65,113.10,111.40,111.95,725559204
07-Jan-20,112.90,112.90,111.59,112.24,683798812
06-Jan-20,113.00,113.45,112.02,112.59,763170182
03-Jan-20,112.93,114.50,112.80,113.80,750525102
02-Jan-20,112.45,114.24,112.13,114.24,644704844
30-Dec-19,112.78,112.82,111.23,111.23,367226482
27-Dec-19,113.00,113.84,111.77,112.17,866153413
26-Dec-19,111.61,112.98,111.40,112.81,457151693
23-Dec-19,110.80,111.67,110.69,111.67,675725327
20-Dec-19,110.82,110.86,110.28,110.84,446069777
19-Dec-19,109.98,110.82,109.45,110.82,529713369
18-Dec-19,108.35,110.16,108.15,110.16,640998996
17-Dec-19,108.49,108.56,107.75,108.41,608560585
16-Dec-19,108.55,109.01,107.72,107.72,494465478
13-Dec-19,108.35,108.68,107.59,108.31,543745469
12-Dec-19,107.21,108.28,107.21,107.85,689768004
11-Dec-19,106.82,107.00,106.40,106.75,438274102
10-Dec-19,106.64,107.07,106.01,106.58,481037564
09-Dec-19,106.96,107.29,106.71,106.77,419609215
06-Dec-19,106.50,107.32,106.50,106.93,348615058
05-Dec-19,106.20,106.99,105.87,106.44,447967028
04-Dec-19,105.30,106.19,105.10,106.10,585445304
03-Dec-19,105.15,105.29,104.10,105.00,310319861
02-Dec-19,104.60,105.25,104.55,104.81,461127978
29-Nov-19,104.38,104.70,103.70,104.35,245456445
28-Nov-19,103.46,104.38,103.20,104.38,270110692
27-Nov-19,103.30,104.00,102.29,103.68,337370019
26-Nov-19,104.13,104.13,102.46,103.44,785749026
25-Nov-19,104.79,104.87,104.06,104.25,292528539
22-Nov-19,103.57,104.60,103.21,104.60,630823790
21-Nov-19,102.05,103.50,102.04,103.50,321803079
19-Nov-19,102.67,102.97,101.43,101.96,489955846
18-Nov-19,103.95,103.95,102.00,102.00,426467651
14-Nov-19,102.28,102.81,101.85,102.55,324328809
13-Nov-19,102.33,102.82,101.31,102.37,623122742
12-Nov-19,103.90,103.98,102.24,102.45,717669815
11-Nov-19,103.08,104.34,102.81,104.24,555148102
08-Nov-19,104.50,104.90,103.11,103.40,488298463
07-Nov-19,104.76,105.63,104.53,105.31,483945086
06-Nov-19,104.95,105.60,103.24,104.35,814952528
05-Nov-19,104.96,105.28,104.19,104.67,487982222
04-Nov-19,104.45,105.29,104.35,104.63,482771196
01-Nov-19,103.85,104.45,103.62,104.27,432999919
31-Oct-19,103.87,103.87,102.36,103.23,554695687
30-Oct-19,103.45,104.35,102.55,104.29,454957120
29-Oct-19,103.90,104.04,103.29,103.50,420776157
28-Oct-19,103.38,104.42,103.29,103.95,447094146
25-Oct-19,103.30,104.13,102.97,103.37,678325113
24-Oct-19,103.66,103.80,102.62,103.00,518291861
23-Oct-19,103.24,103.99,103.02,103.40,594598331
22-Oct-19,102.00,103.45,101.95,103.24,720049250
21-Oct-19,101.45,102.00,100.79,102.00,362144562
18-Oct-19,101.06,101.61,100.65,100.75,525448250
17-Oct-19,101.32,102.00,100.89,101.05,525268796
16-Oct-19,100.55,101.48,99.67,101.40,445369931
15-Oct-19,100.34,101.21,100.17,100.58,447084661
14-Oct-19,99.65,100.45,99.57,100.35,280444898
11-Oct-19,98.86,100.60,98.86,99.97,555715635
10-Oct-19,97.80,98.70,97.42,98.08,182878160
09-Oct-19,97.16,97.83,96.47,97.50,350444489
08-Oct-19,96.99,97.60,96.11,96.15,493624776
07-Oct-19,98.55,98.67,96.80,96.80,314987448
04-Oct-19,97.80,98.80,97.27,98.69,251157133
03-Oct-19,97.60,97.81,96.10,97.72,469595613
02-Oct-19,99.16,99.24,97.15,97.15,832539879
01-Oct-19,101.00,101.30,100.00,100.06,586582964
30-Sep-19,101.25,101.34,100.78,101.01,367614788
27-Sep-19,101.40,101.74,100.62,101.24,411452409
26-Sep-19,100.93,101.45,100.48,101.43,300875861
25-Sep-19,99.80,100.55,99.21,100.45,324629065
24-Sep-19,100.91,100.99,99.63,100.00,630146053
23-Sep-19,100.48,100.82,100.18,100.78,244855065
20-Sep-19,100.65,101.16,100.00,100.76,417113086
19-Sep-19,101.45,102.12,100.36,100.44,333351032
18-Sep-19,100.55,100.84,99.77,100.63,379893425
17-Sep-19,99.48,100.76,99.13,100.76,276926849

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BOVA11