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
02/12/2020	0,65%	0,70	107,75	107,34	106,41	108,09	925M	89.228
01/12/2020	1,95%	2,05	107,05	106,48	106,15	107,67	1.091M	71.768
30/11/2020	-1,35%	-1,44	105,00	106,00	104,71	106,82	797M	9.623
27/11/2020	0,40%	0,42	106,44	106,30	106,11	107,41	877M	43.204
26/11/2020	0,18%	0,19	106,02	105,39	105,25	106,11	611M	98.905
25/11/2020	0,10%	0,11	105,83	105,47	105,16	106,49	1.537M	45.512
24/11/2020	2,36%	2,44	105,72	103,67	103,51	105,85	1.300M	26.490
23/11/2020	1,23%	1,25	103,28	102,78	102,56	103,48	860M	13.280
20/11/2020	-0,68%	-0,70	102,03	102,31	101,66	102,74	776M	82.190
19/11/2020	0,79%	0,81	102,73	102,15	101,53	103,00	1.076M	78.365
18/11/2020	-1,14%	-1,18	101,92	103,32	101,92	103,46	1.285M	92.631

17/11/2020	0,58%	0,59	103,10	102,07	101,83	103,76	1.077M	40.004
16/11/2020	1,67%	1,68	102,51	102,02	101,24	102,51	1.313M	51.960
13/11/2020	2,16%	2,13	100,83	99,39	99,13	100,84	998M	30.357
12/11/2020	-2,17%	-2,19	98,70	100,65	98,20	101,13	1.291M	62.986
11/11/2020	-0,11%	-0,11	100,89	100,81	100,23	101,50	815M	3.977
10/11/2020	1,51%	1,50	101,00	99,93	99,73	101,82	1.405M	53.305
09/11/2020	2,38%	2,31	99,50	100,39	99,27	101,15	1.960M	74.373
06/11/2020	0,25%	0,24	97,19	96,09	96,09	97,34	849M	71.883
05/11/2020	2,96%	2,79	96,95	95,77	95,38	97,17	1.224M	42.639
04/11/2020	2,06%	1,90	94,16	93,51	92,85	94,63	1.208M	26.742
03/11/2020	1,76%	1,60	92,26	92,09	91,47	92,80	1.049M	57.102
30/10/2020	-2,31%	-2,14	90,66	92,23	90,03	92,45	1.903M	44.566
29/10/2020	1,35%	1,24	92,80	91,57	89,91	93,12	1.606M	94.010
28/10/2020	-4,31%	-4,12	91,56	94,00	91,56	94,08	1.728M	28.103
27/10/2020	-1,59%	-1,55	95,68	97,41	95,63	97,88	919M	32.090
26/10/2020	-0,22%	-0,21	97,23	97,00	96,02	97,99	855M	46.301
23/10/2020	-0,63%	-0,62	97,44	98,06	97,39	98,39	638M	46.759
22/10/2020	1,46%	1,41	98,06	96,68	96,63	98,29	728M	12.047
21/10/2020	-0,02%	-0,02	96,65	96,54	96,37	97,85	570M	85.469
20/10/2020	1,76%	1,67	96,67	95,50	95,43	96,97	910M	52.011
19/10/2020	0,49%	0,46	95,00	95,06	94,70	96,20	827M	43.777
16/10/2020	-0,84%	-0,80	94,54	95,12	94,54	95,45	967M	6.185
15/10/2020	-0,26%	-0,25	95,34	94,36	94,05	95,80	908M	30.374
14/10/2020	0,83%	0,79	95,59	95,01	95,01	95,86	1.093M	38.424
13/10/2020	1,23%	1,15	94,80	94,10	93,65	95,35	942M	68.424
09/10/2020	-0,66%	-0,62	93,65	94,13	93,50	94,99	861M	17.052
08/10/2020	2,52%	2,32	94,27	92,18	92,01	94,32	1.099M	77.262
07/10/2020	-0,09%	-0,08	91,95	92,41	91,28	92,85	813M	82.572
06/10/2020	-0,66%	-0,61	92,03	93,23	91,61	93,84	1.079M	47.953
05/10/2020	2,81%	2,53	92,64	90,86	90,45	92,86	753M	53.735
02/10/2020	-1,96%	-1,80	90,11	91,27	90,11	92,48	978M	69.207
01/10/2020	0,94%	0,86	91,91	91,34	90,07	91,97	1.176M	12.089
30/09/2020	1,26%	1,13	91,05	90,55	90,55	91,83	1.065M	90.134
29/09/2020	-1,40%	-1,28	89,92	91,04	89,90	91,97	1.114M	32.266
28/09/2020	-2,46%	-2,30	91,20	94,25	90,82	94,70	1.063M	53.960
25/09/2020	0,21%	0,20	93,50	92,84	92,00	93,50	643M	50.644
24/09/2020	1,23%	1,13	93,30	92,26	92,17	94,36	977M	20.290
23/09/2020	-1,60%	-1,50	92,17	93,84	92,15	93,84	892M	9.260
22/09/2020	0,29%	0,27	93,67	93,17	92,79	94,05	750M	2.751
21/09/2020	-1,31%	-1,24	93,40	93,39	92,24	93,65	1.445M	97.582
18/09/2020	-1,80%	-1,73	94,64	95,85	94,30	96,34	715M	95.448
17/09/2020	0,48%	0,46	96,37	95,20	94,81	96,55	739M	53.792
16/09/2020	-0,57%	-0,55	95,91	96,72	95,85	96,89	637M	86.876
15/09/2020	-0,05%	-0,05	96,46	96,96	95,90	97,13	1.175M	93.652
14/09/2020	2,15%	2,03	96,51	95,42	95,01	96,75	829M	81.418
11/09/2020	-0,59%	-0,56	94,48	95,32	94,05	95,75	908M	61.562
10/09/2020	-2,52%	-2,46	95,04	97,49	94,80	97,73	1.218M	97.844
09/09/2020	0,72%	0,70	97,50	97,05	96,70	97,87	1.091M	99.070
08/09/2020	-0,64%	-0,62	96,80	96,09	95,60	96,99	1.000M	77.716
04/09/2020	0,47%	0,46	97,42	97,58	95,23	97,97	1.086M	18.612
03/09/2020	-1,21%	-1,19	96,96	97,89	96,00	99,39	1.296M	42.297
02/09/2020	-0,20%	-0,20	98,15	98,59	97,04	98,98	833M	4.171
01/09/2020	2,77%	2,65	98,35	96,58	96,55	98,45	947M	15.285
31/08/2020	-2,64%	-2,60	95,70	97,61	95,70	97,69	917M	75.147
28/08/2020	1,48%	1,43	98,30	97,27	97,08	98,56	784M	57.106
27/08/2020	0,25%	0,24	96,87	97,07	96,09	97,82	927M	23.506
26/08/2020	-1,75%	-1,72	96,63	98,14	95,62	98,73	1.155M	11.454
25/08/2020	-0,15%	-0,15	98,35	98,82	97,81	99,06	519M	77.808
24/08/2020	0,92%	0,90	98,50	98,48	97,76	98,66	821M	78.575
21/08/2020	-0,07%	-0,07	97,60	97,32	96,60	97,80	882M	17.247
20/08/2020	0,69%	0,67	97,67	95,24	95,08	98,01	1.435M	98.841
19/08/2020	-1,27%	-1,25	97,00	98,46	96,91	98,46	1.095M	88.829
18/08/2020	2,53%	2,42	98,25	97,51	97,34	98,50	879M	62.529
17/08/2020	-1,68%	-1,64	95,83	97,29	94,82	97,93	1.361M	64.858
14/08/2020	0,99%	0,96	97,47	96,95	96,64	97,94	884M	86.910
13/08/2020	-1,85%	-1,82	96,51	98,87	96,39	99,40	1.266M	82.067
12/08/2020	0,13%	0,13	98,33	98,91	96,90	99,24	1.278M	5.210
11/08/2020	-1,35%	-1,34	98,20	100,26	98,20	100,55	873M	66.839
10/08/2020	0,72%	0,71	99,54	99,09	97,48	100,00	836M	69.025
07/08/2020	-1,34%	-1,34	98,83	98,90	98,11	100,39	930M	72.784
06/08/2020	1,19%	1,18	100,17	99,18	98,96	100,70	722M	62.947
05/08/2020	1,42%	1,39	98,99	99,03	98,11	99,90	808M	83.096
04/08/2020	-1,61%	-1,60	97,60	97,91	96,25	98,97	992M	7.127
03/08/2020	-0,09%	-0,09	99,20	99,96	98,50	100,04	804M	15.528
31/07/2020	-1,99%	-2,02	99,29	101,40	98,80	101,44	1.106M	66.037
30/07/2020	-0,17%	-0,17	101,31	100,75	99,99	101,75	739M	45.773
29/07/2020	1,43%	1,43	101,48	100,93	100,86	101,77	646M	42.081
28/07/2020	-0,41%	-0,41	100,05	100,25	99,61	100,80	600M	44.608
27/07/2020	1,90%	1,87	100,46	98,93	98,85	100,73	778M	65.569
24/07/2020	0,19%	0,19	98,59	98,30	97,09	98,93	929M	62.286
23/07/2020	-1,97%	-1,98	98,40	100,38	98,27	101,06	780M	44.048
22/07/2020	0,09%	0,09	100,38	100,57	99,39	101,15	654M	70.424
21/07/2020	-0,21%	-0,21	100,29	101,23	99,85	101,36	529M	33.473
20/07/2020	1,38%	1,37	100,50	99,12	98,88	100,60	856M	39.577
17/07/2020	2,39%	2,31	99,13	97,42	97,42	99,25	555M	3.524
16/07/2020	-1,23%	-1,21	96,82	97,55	96,46	97,80	592M	64.159
15/07/2020	1,48%	1,43	98,03	97,70	96,93	98,34	1.364M	558
14/07/2020	1,63%	1,55	96,60	95,10	94,62	96,87	911M	99.492
13/07/2020	-1,34%	-1,29	95,05	96,89	95,05	97,15	747M	95.346
10/07/2020	0,97%	0,93	96,34	95,45	95,00	96,42	861M	47.882
09/07/2020	-0,72%	-0,69	95,41	96,28	95,18	96,46	774M	7.543
08/07/2020	2,13%	2,00	96,10	94,94	94,81	96,30	704M	69.778
07/07/2020	-1,27%	-1,21	94,10	94,91	93,65	95,30	810M	23.370
06/07/2020	2,27%	2,12	95,31	94,77	94,51	95,62	722M	666
03/07/2020	0,75%	0,69	93,19	92,44	92,29	93,21	572M	35.541
02/07/2020	-0,19%	-0,18	92,50	93,80	92,50	94,42	657M	91.090
01/07/2020	1,16%	1,06	92,68	91,88	91,88	93,35	741M	59.429
30/06/2020	-0,74%	-0,68	91,62	91,78	91,26	92,74	814M	70.660
29/06/2020	2,31%	2,08	92,30	91,15	90,35	92,30	818M	65.673
26/06/2020	-2,35%	-2,17	90,22	91,87	90,02	92,44	666M	60.319
25/06/2020	1,78%	1,62	92,39	90,79	90,61	92,75	800M	65.964
24/06/2020	-1,62%	-1,49	90,77	92,05	89,76	92,37	894M	85.424
23/06/2020	0,56%	0,51	92,26	93,10	92,14	93,81	765M	70.276
22/06/2020	-0,96%	-0,89	91,75	93,22	91,33	93,30	777M	97.942
19/06/2020	0,01%	0,01	92,64	93,80	92,29	94,00	1.208M	45.621
18/06/2020	0,74%	0,68	92,63	91,24	91,15	93,58	899M	12.530
17/06/2020	2,17%	1,95	91,95	90,54	90,00	93,00	985M	79.791
16/06/2020	1,04%	0,93	90,00	91,40	89,37	91,69	1.107M	8.268
15/06/2020	-0,20%	-0,18	89,07	87,25	86,71	89,74	1.623M	60.355
12/06/2020	-2,11%	-1,92	89,25	88,52	87,37	89,90	1.390M	61.165
10/06/2020	-1,92%	-1,78	91,17	93,95	91,05	94,12	1.477M	80.993
09/06/2020	-1,06%	-1,00	92,95	92,39	91,93	93,76	1.374M	53.569
08/06/2020	3,19%	2,90	93,95	92,47	92,10	94,12	954M	92.281
05/06/2020	0,82%	0,74	91,05	93,07	91,05	93,76	1.427M	5.669
04/06/2020	1,05%	0,94	90,31	89,07	88,85	90,70	1.073M	81.697
03/06/2020	1,81%	1,59	89,37	89,20	88,87	90,28	1.181M	70.773
02/06/2020	2,87%	2,45	87,78	86,00	85,99	87,78	895M	15.797
01/06/2020	1,40%	1,18	85,33	83,60	83,48	85,74	630M	68.575
29/05/2020	0,60%	0,50	84,15	83,59	82,15	84,18	1.077M	52.623
28/05/2020	-1,22%	-1,03	83,65	84,23	83,47	84,86	1.080M	93.844
27/05/2020	2,70%	2,23	84,68	83,44	82,71	85,00	824M	1.433
26/05/2020	-0,18%	-0,15	82,45	83,98	82,19	84,14	1.199M	4.605
25/05/2020	-	-	82,60	81,70	81,63	82,73	1.105M	35.428

Date,Open,High,Low,Close,Volume
02-Dec-20,107.34,108.09,106.41,107.75,925192684
01-Dec-20,106.48,107.67,106.15,107.05,1090514446
30-Nov-20,106.00,106.82,104.71,105.00,796613068
27-Nov-20,106.30,107.41,106.11,106.44,876942323
26-Nov-20,105.39,106.11,105.25,106.02,610968888
25-Nov-20,105.47,106.49,105.16,105.83,1537488867
24-Nov-20,103.67,105.85,103.51,105.72,1300413751
23-Nov-20,102.78,103.48,102.56,103.28,859511902
20-Nov-20,102.31,102.74,101.66,102.03,776336785
19-Nov-20,102.15,103.00,101.53,102.73,1076397228
18-Nov-20,103.32,103.46,101.92,101.92,1285313074
17-Nov-20,102.07,103.76,101.83,103.10,1077283606
16-Nov-20,102.02,102.51,101.24,102.51,1312984648
13-Nov-20,99.39,100.84,99.13,100.83,997648730
12-Nov-20,100.65,101.13,98.20,98.70,1291423088
11-Nov-20,100.81,101.50,100.23,100.89,815122007
10-Nov-20,99.93,101.82,99.73,101.00,1405282484
09-Nov-20,100.39,101.15,99.27,99.50,1959568155
06-Nov-20,96.09,97.34,96.09,97.19,848653144
05-Nov-20,95.77,97.17,95.38,96.95,1223838355
04-Nov-20,93.51,94.63,92.85,94.16,1207718707
03-Nov-20,92.09,92.80,91.47,92.26,1048998413
30-Oct-20,92.23,92.45,90.03,90.66,1902595271
29-Oct-20,91.57,93.12,89.91,92.80,1605759699
28-Oct-20,94.00,94.08,91.56,91.56,1728167928
27-Oct-20,97.41,97.88,95.63,95.68,919100483
26-Oct-20,97.00,97.99,96.02,97.23,855251499
23-Oct-20,98.06,98.39,97.39,97.44,638149250
22-Oct-20,96.68,98.29,96.63,98.06,728424475
21-Oct-20,96.54,97.85,96.37,96.65,569692991
20-Oct-20,95.50,96.97,95.43,96.67,909858205
19-Oct-20,95.06,96.20,94.70,95.00,826626664
16-Oct-20,95.12,95.45,94.54,94.54,967300866
15-Oct-20,94.36,95.80,94.05,95.34,908108814
14-Oct-20,95.01,95.86,95.01,95.59,1092613886
13-Oct-20,94.10,95.35,93.65,94.80,941549179
09-Oct-20,94.13,94.99,93.50,93.65,861163404
08-Oct-20,92.18,94.32,92.01,94.27,1098641163
07-Oct-20,92.41,92.85,91.28,91.95,812819077
06-Oct-20,93.23,93.84,91.61,92.03,1078792585
05-Oct-20,90.86,92.86,90.45,92.64,752952436
02-Oct-20,91.27,92.48,90.11,90.11,978310987
01-Oct-20,91.34,91.97,90.07,91.91,1176156564
30-Sep-20,90.55,91.83,90.55,91.05,1064595411
29-Sep-20,91.04,91.97,89.90,89.92,1114075535
28-Sep-20,94.25,94.70,90.82,91.20,1062654442
25-Sep-20,92.84,93.50,92.00,93.50,642834356
24-Sep-20,92.26,94.36,92.17,93.30,976503220
23-Sep-20,93.84,93.84,92.15,92.17,891531950
22-Sep-20,93.17,94.05,92.79,93.67,750431740
21-Sep-20,93.39,93.65,92.24,93.40,1445140740
18-Sep-20,95.85,96.34,94.30,94.64,714674285
17-Sep-20,95.20,96.55,94.81,96.37,738634966
16-Sep-20,96.72,96.89,95.85,95.91,636705252
15-Sep-20,96.96,97.13,95.90,96.46,1174525936
14-Sep-20,95.42,96.75,95.01,96.51,828596320
11-Sep-20,95.32,95.75,94.05,94.48,907690761
10-Sep-20,97.49,97.73,94.80,95.04,1218477007
09-Sep-20,97.05,97.87,96.70,97.50,1090907229
08-Sep-20,96.09,96.99,95.60,96.80,1000256216
04-Sep-20,97.58,97.97,95.23,97.42,1086235499
03-Sep-20,97.89,99.39,96.00,96.96,1296206434
02-Sep-20,98.59,98.98,97.04,98.15,832626746
01-Sep-20,96.58,98.45,96.55,98.35,946866518
31-Aug-20,97.61,97.69,95.70,95.70,916700746
28-Aug-20,97.27,98.56,97.08,98.30,784181050
27-Aug-20,97.07,97.82,96.09,96.87,926856670
26-Aug-20,98.14,98.73,95.62,96.63,1154939784
25-Aug-20,98.82,99.06,97.81,98.35,519308588
24-Aug-20,98.48,98.66,97.76,98.50,821429080
21-Aug-20,97.32,97.80,96.60,97.60,881599125
20-Aug-20,95.24,98.01,95.08,97.67,1435199886
19-Aug-20,98.46,98.46,96.91,97.00,1094543567
18-Aug-20,97.51,98.50,97.34,98.25,878719068
17-Aug-20,97.29,97.93,94.82,95.83,1360774717
14-Aug-20,96.95,97.94,96.64,97.47,884316631
13-Aug-20,98.87,99.40,96.39,96.51,1266097781
12-Aug-20,98.91,99.24,96.90,98.33,1277657618
11-Aug-20,100.26,100.55,98.20,98.20,873496955
10-Aug-20,99.09,100.00,97.48,99.54,836488678
07-Aug-20,98.90,100.39,98.11,98.83,930024460
06-Aug-20,99.18,100.70,98.96,100.17,722294079
05-Aug-20,99.03,99.90,98.11,98.99,807526178
04-Aug-20,97.91,98.97,96.25,97.60,991847397
03-Aug-20,99.96,100.04,98.50,99.20,804060557
31-Jul-20,101.40,101.44,98.80,99.29,1106278406
30-Jul-20,100.75,101.75,99.99,101.31,739440975
29-Jul-20,100.93,101.77,100.86,101.48,646408907
28-Jul-20,100.25,100.80,99.61,100.05,600353914
27-Jul-20,98.93,100.73,98.85,100.46,778136137
24-Jul-20,98.30,98.93,97.09,98.59,928670611
23-Jul-20,100.38,101.06,98.27,98.40,780063749
22-Jul-20,100.57,101.15,99.39,100.38,653512424
21-Jul-20,101.23,101.36,99.85,100.29,529105431
20-Jul-20,99.12,100.60,98.88,100.50,856458893
17-Jul-20,97.42,99.25,97.42,99.13,554776302
16-Jul-20,97.55,97.80,96.46,96.82,592264096
15-Jul-20,97.70,98.34,96.93,98.03,1364177631
14-Jul-20,95.10,96.87,94.62,96.60,910544034
13-Jul-20,96.89,97.15,95.05,95.05,747112068
10-Jul-20,95.45,96.42,95.00,96.34,860563192
09-Jul-20,96.28,96.46,95.18,95.41,774051406
08-Jul-20,94.94,96.30,94.81,96.10,704150255
07-Jul-20,94.91,95.30,93.65,94.10,809608104
06-Jul-20,94.77,95.62,94.51,95.31,721906125
03-Jul-20,92.44,93.21,92.29,93.19,571633201
02-Jul-20,93.80,94.42,92.50,92.50,656617218
01-Jul-20,91.88,93.35,91.88,92.68,741129514
30-Jun-20,91.78,92.74,91.26,91.62,813565102
29-Jun-20,91.15,92.30,90.35,92.30,817708332
26-Jun-20,91.87,92.44,90.02,90.22,666235972
25-Jun-20,90.79,92.75,90.61,92.39,800149420
24-Jun-20,92.05,92.37,89.76,90.77,894472037
23-Jun-20,93.10,93.81,92.14,92.26,764849357
22-Jun-20,93.22,93.30,91.33,91.75,776764402
19-Jun-20,93.80,94.00,92.29,92.64,1208026962
18-Jun-20,91.24,93.58,91.15,92.63,899266896
17-Jun-20,90.54,93.00,90.00,91.95,984901410
16-Jun-20,91.40,91.69,89.37,90.00,1106547155
15-Jun-20,87.25,89.74,86.71,89.07,1623225910
12-Jun-20,88.52,89.90,87.37,89.25,1390114620
10-Jun-20,93.95,94.12,91.05,91.17,1476857349
09-Jun-20,92.39,93.76,91.93,92.95,1373561933
08-Jun-20,92.47,94.12,92.10,93.95,953855561
05-Jun-20,93.07,93.76,91.05,91.05,1427084258
04-Jun-20,89.07,90.70,88.85,90.31,1073165781
03-Jun-20,89.20,90.28,88.87,89.37,1181219144
02-Jun-20,86.00,87.78,85.99,87.78,895046932
01-Jun-20,83.60,85.74,83.48,85.33,629657375
29-May-20,83.59,84.18,82.15,84.15,1076640462
28-May-20,84.23,84.86,83.47,83.65,1079753448
27-May-20,83.44,85.00,82.71,84.68,824010779
26-May-20,83.98,84.14,82.19,82.45,1198801535
25-May-20,81.70,82.73,81.63,82.60,1104683605

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BOVA11

cotações, gráficos e mais...