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
08/12/2023	0,83%	1,02	123,31	122,54	121,80	123,50	583M	51.951
07/12/2023	0,47%	0,57	122,29	122,19	121,79	122,80	349M	67.462
06/12/2023	-1,05%	-1,29	121,72	123,58	121,72	123,77	348M	40.058
05/12/2023	0,04%	0,05	123,01	122,93	122,66	123,68	355M	56.463
04/12/2023	-1,03%	-1,28	122,96	123,50	122,83	123,96	464M	69.792
01/12/2023	0,54%	0,67	124,24	123,42	122,85	124,37	571M	59.598
30/11/2023	1,06%	1,30	123,57	122,83	122,37	123,60	589M	53.443
29/11/2023	-0,37%	-0,45	122,27	123,20	122,17	123,48	522M	52.795
28/11/2023	0,64%	0,78	122,72	121,89	121,59	123,10	461M	45.988
27/11/2023	0,23%	0,28	121,94	122,03	121,12	122,13	493M	11.106
24/11/2023	-0,95%	-1,17	121,66	122,14	121,62	122,48	631M	86.464

23/11/2023	0,56%	0,68	122,83	122,12	121,95	122,96	587M	16.693
22/11/2023	0,32%	0,39	122,15	122,28	121,70	123,05	648M	45.539
21/11/2023	-0,40%	-0,49	121,76	121,67	121,18	122,11	794M	75.430
20/11/2023	0,95%	1,15	122,25	121,44	121,15	122,38	860M	24.529
17/11/2023	0,12%	0,14	121,10	121,20	120,72	121,60	895M	61.205
16/11/2023	1,13%	1,35	120,96	119,61	119,49	120,96	962M	226
14/11/2023	2,39%	2,79	119,61	117,18	117,18	120,00	1.019M	90.879
13/11/2023	-0,16%	-0,19	116,82	116,50	116,19	116,88	374M	49.241
10/11/2023	1,59%	1,83	117,01	115,91	115,91	117,19	612M	68.025
09/11/2023	-0,29%	-0,34	115,18	115,99	114,79	116,64	1.061M	92.011
08/11/2023	-0,13%	-0,15	115,52	115,76	114,84	116,34	490M	62.781
07/11/2023	0,75%	0,86	115,67	114,41	114,38	115,97	474M	60.601
06/11/2023	0,05%	0,06	114,81	115,00	114,42	115,11	614M	49.510
03/11/2023	2,86%	3,19	114,75	113,70	113,45	114,90	911M	74.363
01/11/2023	1,77%	1,94	111,56	110,14	110,14	111,96	626M	45.961
31/10/2023	0,61%	0,66	109,62	109,19	108,68	110,15	431M	67.729
30/10/2023	-0,81%	-0,89	108,96	110,30	108,81	110,73	496M	38.115
27/10/2023	-1,39%	-1,55	109,85	111,54	109,42	111,82	486M	60.704
26/10/2023	1,87%	2,05	111,40	109,63	109,57	111,68	464M	48.638
25/10/2023	-0,81%	-0,89	109,35	110,52	109,19	110,63	396M	31.447
24/10/2023	0,81%	0,89	110,24	110,30	109,33	110,75	426M	38.723
23/10/2023	-0,14%	-0,15	109,35	109,10	108,77	110,25	465M	52.320
20/10/2023	-0,99%	-1,10	109,50	110,30	109,08	110,63	813M	66.856
19/10/2023	0,21%	0,23	110,60	110,46	110,46	111,63	718M	57.173
18/10/2023	-1,75%	-1,97	110,37	111,66	110,37	111,80	637M	68.074
17/10/2023	-0,53%	-0,60	112,34	112,18	112,01	113,35	488M	58.008
16/10/2023	0,79%	0,88	112,94	113,00	112,48	113,35	249M	31.202
13/10/2023	-1,27%	-1,44	112,06	113,15	112,06	113,44	388M	42.343
11/10/2023	0,33%	0,37	113,50	113,31	112,66	113,55	346M	48.168
10/10/2023	1,24%	1,39	113,13	112,00	111,99	113,36	446M	37.259
09/10/2023	0,98%	1,08	111,74	110,18	109,95	111,74	352M	43.098
06/10/2023	0,83%	0,91	110,66	108,90	108,19	110,99	433M	46.002
05/10/2023	-0,39%	-0,43	109,75	110,06	109,27	110,86	464M	63.022
04/10/2023	0,33%	0,36	110,18	110,16	109,58	110,68	367M	51.931
03/10/2023	-1,50%	-1,67	109,82	111,18	109,66	111,53	865M	50.193
02/10/2023	-1,47%	-1,66	111,49	112,64	111,23	113,14	455M	41.628
29/09/2023	0,86%	0,97	113,15	113,37	112,30	113,39	482M	70.274
28/09/2023	1,34%	1,48	112,18	110,57	110,57	112,41	442M	45.701
27/09/2023	0,05%	0,05	110,70	111,50	109,89	111,82	539M	55.477
26/09/2023	-1,71%	-1,92	110,65	111,90	110,65	111,90	633M	61.915
25/09/2023	-0,04%	-0,04	112,57	112,11	111,93	112,57	309M	42.777
22/09/2023	0,01%	0,01	112,61	113,33	112,30	113,42	451M	34.995
21/09/2023	-2,11%	-2,43	112,60	113,45	112,48	113,45	672M	59.843
20/09/2023	0,82%	0,93	115,03	114,60	114,58	116,00	590M	12.244
19/09/2023	-0,48%	-0,55	114,10	114,67	114,04	114,90	726M	43.908
18/09/2023	-0,23%	-0,27	114,65	115,27	114,44	115,77	1.159M	55.824
15/09/2023	-0,58%	-0,67	114,92	115,88	114,92	116,03	836M	73.426
14/09/2023	0,99%	1,13	115,59	115,20	115,05	116,04	618M	44.652
13/09/2023	0,21%	0,24	114,46	114,21	113,99	115,68	720M	79.673
12/09/2023	0,65%	0,74	114,22	113,50	113,39	114,50	427M	49.459
11/09/2023	1,63%	1,82	113,48	112,64	112,10	113,57	521M	34.084
08/09/2023	-0,53%	-0,59	111,66	111,64	111,27	112,02	399M	40.605
06/09/2023	-1,21%	-1,37	112,25	113,75	112,25	114,31	499M	29.508
05/09/2023	-0,46%	-0,52	113,62	113,49	112,97	114,30	438M	63.625
04/09/2023	0,08%	0,09	114,14	114,07	113,82	114,85	358M	28.568
01/09/2023	1,55%	1,74	114,05	112,82	112,81	114,30	629M	58.579
31/08/2023	-1,40%	-1,59	112,31	113,68	112,28	113,68	463M	69.901
30/08/2023	-0,63%	-0,72	113,90	114,83	113,81	115,13	642M	36.052
29/08/2023	0,99%	1,12	114,62	114,22	113,75	114,85	606M	68.005
28/08/2023	1,20%	1,35	113,50	112,53	112,21	113,66	499M	56.069
25/08/2023	-1,02%	-1,15	112,15	113,24	111,83	116,10	672M	54.591
24/08/2023	-0,87%	-1,00	113,30	114,14	113,18	114,49	621M	33.638
23/08/2023	1,68%	1,89	114,30	112,70	112,70	114,36	502M	49.178
22/08/2023	1,46%	1,62	112,41	111,74	111,59	112,71	1.072M	53.885
21/08/2023	-0,81%	-0,91	110,79	111,74	110,58	111,90	667M	78.346
18/08/2023	0,31%	0,34	111,70	111,12	110,99	112,17	1.004M	57.020
17/08/2023	-0,46%	-0,51	111,36	112,91	111,34	113,04	1.045M	61.319
16/08/2023	-0,44%	-0,50	111,87	112,93	111,87	113,73	907M	68.481
15/08/2023	-0,83%	-0,94	112,37	113,84	112,37	114,05	650M	53.288
14/08/2023	-0,82%	-0,94	113,31	113,98	112,94	114,12	538M	89.622
11/08/2023	-0,23%	-0,26	114,25	114,73	113,75	115,36	998M	54.019
10/08/2023	-0,17%	-0,19	114,51	115,27	114,37	115,70	609M	52.858
09/08/2023	-0,49%	-0,57	114,70	115,03	114,19	115,08	687M	51.000
08/08/2023	-0,29%	-0,34	115,27	114,10	113,95	115,85	565M	71.749
07/08/2023	-0,04%	-0,05	115,61	115,84	115,14	116,35	756M	67.843
04/08/2023	-0,90%	-1,05	115,66	115,79	115,46	117,65	718M	79.314
03/08/2023	-0,26%	-0,30	116,71	117,83	116,55	118,80	886M	74.032
02/08/2023	-0,43%	-0,51	117,01	116,92	115,97	117,47	766M	46.483
01/08/2023	-0,36%	-0,43	117,52	117,20	116,35	117,79	405M	47.759
31/07/2023	1,23%	1,43	117,95	117,23	117,15	118,34	476M	53.812
28/07/2023	0,41%	0,48	116,52	116,51	115,95	116,93	346M	70.112
27/07/2023	-2,27%	-2,70	116,04	118,66	116,00	118,80	769M	62.492
26/07/2023	0,64%	0,76	118,74	117,85	117,55	118,89	860M	50.582
25/07/2023	0,35%	0,41	117,98	118,97	117,98	119,17	677M	49.133
24/07/2023	1,01%	1,17	117,57	116,47	116,27	117,96	802M	51.542
21/07/2023	1,80%	2,06	116,40	114,45	114,40	116,65	1.008M	52.039
20/07/2023	0,52%	0,59	114,34	114,35	113,67	114,58	905M	70.795
19/07/2023	-0,18%	-0,20	113,75	113,46	112,93	114,33	643M	39.689
18/07/2023	-0,66%	-0,76	113,95	114,34	113,55	115,03	659M	94.606
17/07/2023	0,66%	0,75	114,71	113,39	112,94	114,71	597M	50.087
14/07/2023	-1,40%	-1,62	113,96	115,26	113,84	115,62	1.701M	86.352
13/07/2023	1,54%	1,75	115,58	114,50	114,34	116,02	1.020M	63.467
12/07/2023	0,03%	0,03	113,83	114,79	113,83	115,33	725M	55.432
11/07/2023	-0,26%	-0,30	113,80	113,97	112,04	114,07	625M	65.839
10/07/2023	-0,95%	-1,09	114,10	114,66	114,10	115,04	823M	68.078
07/07/2023	1,36%	1,55	115,19	114,00	114,00	115,87	605M	62.351
06/07/2023	-1,90%	-2,20	113,64	114,85	113,43	115,13	685M	42.407
05/07/2023	0,52%	0,60	115,84	114,85	114,85	118,06	923M	71.284
04/07/2023	-0,60%	-0,70	115,24	115,62	115,03	115,92	424M	62.433
03/07/2023	1,55%	1,77	115,94	114,90	114,75	116,10	566M	41.727
30/06/2023	-0,64%	-0,74	114,17	115,70	114,17	115,77	1.279M	64.882
29/06/2023	1,66%	1,88	114,91	113,30	113,23	114,96	593M	49.053
28/06/2023	-0,65%	-0,74	113,03	113,60	112,89	114,38	433M	48.230
27/06/2023	-0,57%	-0,65	113,77	115,31	112,88	115,45	867M	75.618
26/06/2023	-0,77%	-0,89	114,42	115,29	113,77	115,29	630M	38.069
23/06/2023	0,04%	0,05	115,31	115,20	114,49	115,68	455M	51.792
22/06/2023	-0,87%	-1,01	115,26	115,82	114,27	116,30	726M	46.219
21/06/2023	0,39%	0,45	116,27	115,78	115,56	116,78	513M	63.187
20/06/2023	-0,27%	-0,31	115,82	115,51	114,68	115,94	679M	58.025
19/06/2023	1,07%	1,23	116,13	114,70	114,70	116,25	633M	77.569
16/06/2023	-0,43%	-0,50	114,90	114,79	114,56	115,80	873M	40.804
15/06/2023	0,25%	0,29	115,40	115,09	114,90	115,91	1.481M	98.872
14/06/2023	1,92%	2,17	115,11	113,69	113,50	115,41	1.430M	89.471
13/06/2023	-0,62%	-0,70	112,94	113,90	112,66	114,14	758M	74.643
12/06/2023	0,38%	0,43	113,64	113,59	112,93	114,00	830M	53.717
09/06/2023	1,28%	1,43	113,21	112,50	112,44	113,85	863M	56.853
07/06/2023	0,64%	0,71	111,78	111,66	110,96	112,26	855M	78.919
06/06/2023	1,77%	1,93	111,07	109,50	109,35	111,19	787M	96.325
05/06/2023	0,11%	0,12	109,14	109,32	108,11	109,46	594M	50.739
02/06/2023	1,70%	1,82	109,02	108,25	108,25	109,44	1.088M	80.303
01/06/2023	2,25%	2,36	107,20	105,51	104,86	107,24	747M	50.464
31/05/2023	-0,51%	-0,54	104,84	104,97	104,78	105,71	618M	35.566
30/05/2023	-	-	105,38	107,54	105,12	107,78	629M	60.036

Date,Open,High,Low,Close,Volume
08-Dec-23,122.54,123.50,121.80,123.31,582661063
07-Dec-23,122.19,122.80,121.79,122.29,348576846
06-Dec-23,123.58,123.77,121.72,121.72,347666477
05-Dec-23,122.93,123.68,122.66,123.01,354588831
04-Dec-23,123.50,123.96,122.83,122.96,464290106
01-Dec-23,123.42,124.37,122.85,124.24,571491851
30-Nov-23,122.83,123.60,122.37,123.57,589370749
29-Nov-23,123.20,123.48,122.17,122.27,522403550
28-Nov-23,121.89,123.10,121.59,122.72,460505842
27-Nov-23,122.03,122.13,121.12,121.94,492875482
24-Nov-23,122.14,122.48,121.62,121.66,630767325
23-Nov-23,122.12,122.96,121.95,122.83,586873207
22-Nov-23,122.28,123.05,121.70,122.15,647838837
21-Nov-23,121.67,122.11,121.18,121.76,793772108
20-Nov-23,121.44,122.38,121.15,122.25,859600423
17-Nov-23,121.20,121.60,120.72,121.10,895295962
16-Nov-23,119.61,120.96,119.49,120.96,962333996
14-Nov-23,117.18,120.00,117.18,119.61,1019382804
13-Nov-23,116.50,116.88,116.19,116.82,373643870
10-Nov-23,115.91,117.19,115.91,117.01,611599685
09-Nov-23,115.99,116.64,114.79,115.18,1060747534
08-Nov-23,115.76,116.34,114.84,115.52,489564703
07-Nov-23,114.41,115.97,114.38,115.67,473882494
06-Nov-23,115.00,115.11,114.42,114.81,613598694
03-Nov-23,113.70,114.90,113.45,114.75,910652684
01-Nov-23,110.14,111.96,110.14,111.56,625891615
31-Oct-23,109.19,110.15,108.68,109.62,430744544
30-Oct-23,110.30,110.73,108.81,108.96,496272373
27-Oct-23,111.54,111.82,109.42,109.85,486267853
26-Oct-23,109.63,111.68,109.57,111.40,464054947
25-Oct-23,110.52,110.63,109.19,109.35,396083269
24-Oct-23,110.30,110.75,109.33,110.24,425783612
23-Oct-23,109.10,110.25,108.77,109.35,465230650
20-Oct-23,110.30,110.63,109.08,109.50,813426858
19-Oct-23,110.46,111.63,110.46,110.60,717618204
18-Oct-23,111.66,111.80,110.37,110.37,637447034
17-Oct-23,112.18,113.35,112.01,112.34,488395207
16-Oct-23,113.00,113.35,112.48,112.94,248692465
13-Oct-23,113.15,113.44,112.06,112.06,387769251
11-Oct-23,113.31,113.55,112.66,113.50,346259840
10-Oct-23,112.00,113.36,111.99,113.13,445923261
09-Oct-23,110.18,111.74,109.95,111.74,351629769
06-Oct-23,108.90,110.99,108.19,110.66,432595346
05-Oct-23,110.06,110.86,109.27,109.75,463606701
04-Oct-23,110.16,110.68,109.58,110.18,367443922
03-Oct-23,111.18,111.53,109.66,109.82,865425658
02-Oct-23,112.64,113.14,111.23,111.49,455082913
29-Sep-23,113.37,113.39,112.30,113.15,481508070
28-Sep-23,110.57,112.41,110.57,112.18,442296376
27-Sep-23,111.50,111.82,109.89,110.70,538711412
26-Sep-23,111.90,111.90,110.65,110.65,633021183
25-Sep-23,112.11,112.57,111.93,112.57,309030318
22-Sep-23,113.33,113.42,112.30,112.61,451208349
21-Sep-23,113.45,113.45,112.48,112.60,671916263
20-Sep-23,114.60,116.00,114.58,115.03,589622355
19-Sep-23,114.67,114.90,114.04,114.10,726385816
18-Sep-23,115.27,115.77,114.44,114.65,1158605092
15-Sep-23,115.88,116.03,114.92,114.92,835508170
14-Sep-23,115.20,116.04,115.05,115.59,617876786
13-Sep-23,114.21,115.68,113.99,114.46,719853126
12-Sep-23,113.50,114.50,113.39,114.22,426709795
11-Sep-23,112.64,113.57,112.10,113.48,521423277
08-Sep-23,111.64,112.02,111.27,111.66,399094407
06-Sep-23,113.75,114.31,112.25,112.25,499007559
05-Sep-23,113.49,114.30,112.97,113.62,437950891
04-Sep-23,114.07,114.85,113.82,114.14,357648209
01-Sep-23,112.82,114.30,112.81,114.05,628715300
31-Aug-23,113.68,113.68,112.28,112.31,463436580
30-Aug-23,114.83,115.13,113.81,113.90,642057483
29-Aug-23,114.22,114.85,113.75,114.62,606192005
28-Aug-23,112.53,113.66,112.21,113.50,498838490
25-Aug-23,113.24,116.10,111.83,112.15,672005115
24-Aug-23,114.14,114.49,113.18,113.30,620681678
23-Aug-23,112.70,114.36,112.70,114.30,502053477
22-Aug-23,111.74,112.71,111.59,112.41,1071675236
21-Aug-23,111.74,111.90,110.58,110.79,667387516
18-Aug-23,111.12,112.17,110.99,111.70,1004316278
17-Aug-23,112.91,113.04,111.34,111.36,1045041668
16-Aug-23,112.93,113.73,111.87,111.87,907298760
15-Aug-23,113.84,114.05,112.37,112.37,649540616
14-Aug-23,113.98,114.12,112.94,113.31,538038617
11-Aug-23,114.73,115.36,113.75,114.25,998290695
10-Aug-23,115.27,115.70,114.37,114.51,608818068
09-Aug-23,115.03,115.08,114.19,114.70,686708132
08-Aug-23,114.10,115.85,113.95,115.27,564922536
07-Aug-23,115.84,116.35,115.14,115.61,756313360
04-Aug-23,115.79,117.65,115.46,115.66,718202561
03-Aug-23,117.83,118.80,116.55,116.71,885511709
02-Aug-23,116.92,117.47,115.97,117.01,766117050
01-Aug-23,117.20,117.79,116.35,117.52,404931193
31-Jul-23,117.23,118.34,117.15,117.95,476177221
28-Jul-23,116.51,116.93,115.95,116.52,346435637
27-Jul-23,118.66,118.80,116.00,116.04,768917961
26-Jul-23,117.85,118.89,117.55,118.74,860406208
25-Jul-23,118.97,119.17,117.98,117.98,677100969
24-Jul-23,116.47,117.96,116.27,117.57,802079307
21-Jul-23,114.45,116.65,114.40,116.40,1008471442
20-Jul-23,114.35,114.58,113.67,114.34,904671239
19-Jul-23,113.46,114.33,112.93,113.75,642928982
18-Jul-23,114.34,115.03,113.55,113.95,659463186
17-Jul-23,113.39,114.71,112.94,114.71,597004100
14-Jul-23,115.26,115.62,113.84,113.96,1700778156
13-Jul-23,114.50,116.02,114.34,115.58,1020391127
12-Jul-23,114.79,115.33,113.83,113.83,724561839
11-Jul-23,113.97,114.07,112.04,113.80,625308575
10-Jul-23,114.66,115.04,114.10,114.10,823354747
07-Jul-23,114.00,115.87,114.00,115.19,604927219
06-Jul-23,114.85,115.13,113.43,113.64,685265043
05-Jul-23,114.85,118.06,114.85,115.84,923155538
04-Jul-23,115.62,115.92,115.03,115.24,424141142
03-Jul-23,114.90,116.10,114.75,115.94,565939308
30-Jun-23,115.70,115.77,114.17,114.17,1278944763
29-Jun-23,113.30,114.96,113.23,114.91,593022589
28-Jun-23,113.60,114.38,112.89,113.03,433154571
27-Jun-23,115.31,115.45,112.88,113.77,866591619
26-Jun-23,115.29,115.29,113.77,114.42,629516423
23-Jun-23,115.20,115.68,114.49,115.31,454658879
22-Jun-23,115.82,116.30,114.27,115.26,725682571
21-Jun-23,115.78,116.78,115.56,116.27,513159515
20-Jun-23,115.51,115.94,114.68,115.82,678682997
19-Jun-23,114.70,116.25,114.70,116.13,632531201
16-Jun-23,114.79,115.80,114.56,114.90,872578120
15-Jun-23,115.09,115.91,114.90,115.40,1481348824
14-Jun-23,113.69,115.41,113.50,115.11,1429600444
13-Jun-23,113.90,114.14,112.66,112.94,758027225
12-Jun-23,113.59,114.00,112.93,113.64,830440678
09-Jun-23,112.50,113.85,112.44,113.21,863017462
07-Jun-23,111.66,112.26,110.96,111.78,854946672
06-Jun-23,109.50,111.19,109.35,111.07,786758711
05-Jun-23,109.32,109.46,108.11,109.14,593967237
02-Jun-23,108.25,109.44,108.25,109.02,1088340681
01-Jun-23,105.51,107.24,104.86,107.20,747003339
31-May-23,104.97,105.71,104.78,104.84,617586108
30-May-23,107.54,107.78,105.12,105.38,629351682

*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