Cotação atual, histórico e gráfico do papel: BOVA11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/06/2019 | -0,28% | -0,26 | 94,25 | 94,24 | 94,08 | 94,85 | 386M | 23.086 |
| 14/06/2019 | -0,66% | -0,63 | 94,51 | 95,09 | 94,00 | 95,38 | 357M | 28.240 |
| 13/06/2019 | 0,51% | 0,48 | 95,14 | 95,06 | 94,94 | 95,77 | 478M | 22.225 |
| 12/06/2019 | -0,80% | -0,76 | 94,66 | 95,30 | 94,25 | 95,66 | 360M | 20.523 |
| 11/06/2019 | 1,67% | 1,57 | 95,42 | 94,45 | 94,30 | 95,44 | 482M | 23.160 |
| 10/06/2019 | -0,39% | -0,37 | 93,85 | 93,85 | 93,25 | 94,30 | 252M | 12.221 |
| 07/06/2019 | 0,57% | 0,53 | 94,22 | 94,02 | 93,64 | 94,78 | 314M | 29.011 |
| 06/06/2019 | 1,13% | 1,05 | 93,69 | 93,37 | 92,64 | 93,93 | 424M | 23.289 |
| 05/06/2019 | -1,24% | -1,16 | 92,64 | 94,14 | 92,20 | 94,14 | 332M | 37.986 |
| 04/06/2019 | 0,34% | 0,32 | 93,80 | 94,01 | 93,06 | 94,12 | 414M | 41.574 |
| 03/06/2019 | -0,12% | -0,11 | 93,48 | 94,01 | 92,89 | 94,22 | 363M | 32.151 |
| 31/05/2019 | -0,39% | -0,37 | 93,59 | 93,65 | 93,25 | 94,45 | 482M | 43.243 |
| 30/05/2019 | 0,97% | 0,90 | 93,96 | 93,07 | 92,81 | 94,40 | 341M | 21.806 |
| 29/05/2019 | 0,23% | 0,21 | 93,06 | 92,43 | 92,22 | 93,49 | 500M | 50.738 |
| 28/05/2019 | 1,48% | 1,35 | 92,85 | 91,78 | 91,29 | 93,10 | 436M | 52.088 |
| 27/05/2019 | 1,39% | 1,25 | 91,50 | 90,95 | 90,91 | 92,00 | 240M | 18.291 |
| 24/05/2019 | -0,20% | -0,18 | 90,25 | 91,06 | 90,12 | 91,50 | 310M | 18.429 |
| 23/05/2019 | -0,58% | -0,53 | 90,43 | 90,40 | 89,88 | 91,15 | 327M | 12.526 |
| 22/05/2019 | -0,25% | -0,23 | 90,96 | 92,00 | 90,49 | 92,00 | 545M | 28.773 |
| 21/05/2019 | 2,66% | 2,36 | 91,19 | 89,20 | 88,63 | 91,19 | 595M | 31.136 |
| 20/05/2019 | 2,41% | 2,09 | 88,83 | 86,77 | 86,56 | 88,83 | 432M | 17.844 |
| 17/05/2019 | 0,21% | 0,18 | 86,74 | 86,51 | 86,12 | 88,07 | 651M | 43.242 |
| 16/05/2019 | -1,49% | -1,31 | 86,56 | 87,61 | 86,51 | 87,96 | 504M | 29.308 |
| 15/05/2019 | -1,00% | -0,89 | 87,87 | 87,84 | 87,00 | 88,43 | 475M | 19.538 |
| 14/05/2019 | 0,51% | 0,45 | 88,76 | 90,00 | 88,24 | 90,07 | 388M | 30.318 |
| 13/05/2019 | -2,74% | -2,49 | 88,31 | 89,29 | 88,25 | 89,57 | 525M | 28.112 |
| 10/05/2019 | -0,62% | -0,57 | 90,80 | 91,33 | 89,85 | 91,45 | 524M | 29.642 |
| 09/05/2019 | -0,80% | -0,74 | 91,37 | 91,59 | 90,50 | 91,75 | 596M | 26.163 |
| 08/05/2019 | 1,24% | 1,13 | 92,11 | 91,30 | 91,30 | 92,85 | 759M | 28.950 |
| 07/05/2019 | -0,69% | -0,63 | 90,98 | 91,10 | 89,35 | 91,10 | 655M | 47.444 |
| 06/05/2019 | -1,07% | -0,99 | 91,61 | 91,49 | 91,11 | 91,65 | 198M | 22.396 |
| 03/05/2019 | 0,56% | 0,52 | 92,60 | 92,39 | 92,35 | 92,90 | 290M | 16.016 |
| 02/05/2019 | -0,86% | -0,80 | 92,08 | 92,19 | 91,85 | 92,50 | 334M | 19.438 |
| 30/04/2019 | 0,17% | 0,16 | 92,88 | 92,87 | 92,18 | 93,26 | 375M | 30.712 |
| 29/04/2019 | 0,10% | 0,09 | 92,72 | 92,96 | 92,55 | 93,66 | 243M | 12.499 |
| 26/04/2019 | -0,29% | -0,27 | 92,63 | 92,80 | 92,15 | 93,05 | 309M | 23.504 |
| 25/04/2019 | 1,42% | 1,30 | 92,90 | 91,50 | 90,77 | 93,00 | 381M | 21.575 |
| 24/04/2019 | -0,83% | -0,77 | 91,60 | 92,68 | 90,73 | 92,68 | 452M | 36.072 |
| 23/04/2019 | 1,28% | 1,17 | 92,37 | 91,60 | 91,60 | 92,88 | 386M | 34.329 |
| 22/04/2019 | 0,04% | 0,04 | 91,20 | 91,00 | 90,31 | 91,63 | 428M | 23.308 |
| 18/04/2019 | 1,29% | 1,16 | 91,16 | 90,40 | 90,01 | 91,81 | 326M | 24.404 |
| 17/04/2019 | -1,10% | -1,00 | 90,00 | 91,25 | 88,94 | 91,64 | 448M | 23.222 |
| 16/04/2019 | 1,33% | 1,19 | 91,00 | 89,80 | 89,52 | 91,67 | 336M | 28.954 |
| 15/04/2019 | 0,34% | 0,30 | 89,81 | 89,94 | 89,35 | 90,46 | 476M | 30.550 |
| 12/04/2019 | -2,05% | -1,87 | 89,51 | 90,33 | 89,20 | 91,39 | 539M | 31.110 |
| 11/04/2019 | -1,20% | -1,11 | 91,38 | 92,48 | 90,75 | 92,48 | 324M | 12.547 |
| 10/04/2019 | -0,23% | -0,21 | 92,49 | 93,20 | 92,20 | 93,47 | 369M | 15.539 |
| 09/04/2019 | -1,15% | -1,08 | 92,70 | 93,45 | 92,04 | 93,48 | 285M | 17.074 |
| 08/04/2019 | 0,24% | 0,22 | 93,78 | 93,63 | 93,25 | 94,15 | 300M | 15.420 |
| 05/04/2019 | 0,74% | 0,69 | 93,56 | 93,10 | 92,69 | 94,00 | 459M | 36.494 |
| 04/04/2019 | 1,88% | 1,71 | 92,87 | 91,50 | 90,96 | 92,99 | 385M | 13.279 |
| 03/04/2019 | -0,73% | -0,67 | 91,16 | 92,74 | 90,72 | 93,00 | 242M | 14.476 |
| 02/04/2019 | -0,56% | -0,52 | 91,83 | 92,90 | 91,32 | 93,25 | 231M | 28.837 |
| 01/04/2019 | 0,59% | 0,54 | 92,35 | 92,92 | 92,31 | 94,00 | 238M | 9.730 |
| 29/03/2019 | 0,87% | 0,79 | 91,81 | 92,13 | 91,44 | 92,48 | 420M | 19.952 |
| 28/03/2019 | 3,31% | 2,92 | 91,02 | 88,73 | 88,23 | 91,51 | 636M | 32.378 |
| 27/03/2019 | -4,15% | -3,81 | 88,10 | 90,85 | 88,10 | 90,85 | 666M | 36.587 |
| 26/03/2019 | 1,73% | 1,56 | 91,91 | 91,01 | 90,58 | 92,14 | 461M | 22.028 |
| 25/03/2019 | 0,11% | 0,10 | 90,35 | 89,97 | 89,68 | 91,04 | 496M | 29.581 |
| 22/03/2019 | -2,97% | -2,76 | 90,25 | 91,70 | 90,02 | 92,03 | 758M | 38.096 |
| 21/03/2019 | -1,42% | -1,34 | 93,01 | 94,31 | 92,02 | 94,51 | 703M | 27.868 |
| 20/03/2019 | -1,78% | -1,71 | 94,35 | 95,95 | 94,35 | 96,20 | 531M | 26.933 |
| 19/03/2019 | -0,33% | -0,32 | 96,06 | 96,49 | 95,81 | 96,86 | 348M | 16.973 |
| 18/03/2019 | 0,89% | 0,85 | 96,38 | 95,78 | 95,59 | 96,51 | 357M | 17.532 |
| 15/03/2019 | 0,61% | 0,58 | 95,53 | 95,04 | 94,97 | 95,88 | 380M | 26.104 |
| 14/03/2019 | -0,38% | -0,36 | 94,95 | 95,49 | 94,27 | 95,51 | 391M | 22.556 |
| 13/03/2019 | 0,96% | 0,91 | 95,31 | 94,25 | 93,91 | 95,80 | 312M | 17.315 |
| 12/03/2019 | -0,16% | -0,15 | 94,40 | 94,75 | 93,79 | 94,75 | 350M | 15.738 |
| 11/03/2019 | 2,94% | 2,70 | 94,55 | 92,02 | 92,02 | 94,55 | 551M | 28.033 |
| 08/03/2019 | 0,88% | 0,80 | 91,85 | 90,58 | 89,94 | 92,10 | 388M | 38.645 |
| 07/03/2019 | 0,32% | 0,29 | 91,05 | 91,05 | 90,36 | 91,25 | 415M | 29.901 |
| 06/03/2019 | -0,35% | -0,32 | 90,76 | 91,58 | 90,58 | 91,68 | 247M | 13.834 |
| 01/03/2019 | -0,84% | -0,77 | 91,08 | 92,40 | 91,00 | 92,57 | 451M | 23.930 |
| 28/02/2019 | -2,12% | -1,99 | 91,85 | 93,90 | 91,85 | 94,04 | 513M | 24.285 |
| 27/02/2019 | -0,30% | -0,28 | 93,84 | 94,12 | 93,45 | 94,32 | 183M | 11.593 |
| 26/02/2019 | 0,37% | 0,35 | 94,12 | 93,98 | 93,63 | 94,45 | 320M | 31.428 |
| 25/02/2019 | -0,71% | -0,67 | 93,77 | 94,61 | 93,65 | 94,69 | 431M | 32.078 |
| 22/02/2019 | 0,92% | 0,86 | 94,44 | 94,23 | 93,52 | 94,44 | 349M | 22.486 |
| 21/02/2019 | 0,44% | 0,41 | 93,58 | 93,59 | 92,31 | 93,74 | 362M | 26.678 |
| 20/02/2019 | -0,65% | -0,61 | 93,17 | 94,59 | 93,07 | 95,04 | 471M | 25.092 |
| 19/02/2019 | 0,86% | 0,80 | 93,78 | 93,50 | 93,38 | 94,71 | 435M | 31.881 |
| 18/02/2019 | -1,13% | -1,06 | 92,98 | 93,38 | 92,77 | 93,69 | 392M | 23.593 |
| 15/02/2019 | -0,32% | -0,30 | 94,04 | 94,15 | 93,58 | 94,80 | 557M | 29.119 |
| 14/02/2019 | 1,88% | 1,74 | 94,34 | 92,85 | 91,45 | 94,54 | 683M | 58.520 |
| 13/02/2019 | 0,16% | 0,15 | 92,60 | 93,03 | 91,97 | 93,33 | 590M | 70.406 |
| 12/02/2019 | 1,60% | 1,46 | 92,45 | 92,11 | 91,74 | 93,17 | 332M | 54.662 |
| 11/02/2019 | -0,77% | -0,71 | 90,99 | 92,31 | 90,38 | 92,32 | 389M | 14.621 |
| 08/02/2019 | 0,77% | 0,70 | 91,70 | 90,48 | 90,08 | 92,14 | 488M | 57.763 |
| 07/02/2019 | -0,30% | -0,27 | 91,00 | 92,00 | 90,18 | 92,25 | 436M | 27.638 |
| 06/02/2019 | -3,72% | -3,53 | 91,27 | 93,83 | 91,27 | 93,83 | 640M | 39.519 |
| 05/02/2019 | -0,24% | -0,23 | 94,80 | 94,60 | 94,15 | 95,10 | 351M | 20.516 |
| 04/02/2019 | 0,71% | 0,67 | 95,03 | 94,00 | 93,40 | 95,10 | 409M | 18.628 |
| 01/02/2019 | 0,38% | 0,36 | 94,36 | 94,10 | 93,60 | 94,58 | 403M | 25.305 |
| 31/01/2019 | 0,51% | 0,48 | 94,00 | 94,26 | 94,00 | 94,95 | 465M | 33.492 |
| 30/01/2019 | 1,44% | 1,33 | 93,52 | 93,44 | 92,42 | 93,67 | 336M | 26.862 |
| 29/01/2019 | 0,12% | 0,11 | 92,19 | 92,80 | 92,19 | 93,34 | 184M | 15.069 |
| 28/01/2019 | -2,22% | -2,09 | 92,08 | 92,50 | 91,41 | 92,84 | 505M | 23.696 |
| 24/01/2019 | 1,15% | 1,07 | 94,17 | 93,10 | 92,97 | 94,17 | 349M | 19.382 |
| 23/01/2019 | 1,86% | 1,70 | 93,10 | 92,00 | 92,00 | 93,21 | 546M | 18.915 |
| 22/01/2019 | -1,34% | -1,24 | 91,40 | 92,21 | 91,30 | 92,70 | 411M | 24.196 |
| 21/01/2019 | 0,03% | 0,03 | 92,64 | 92,48 | 91,51 | 92,64 | 459M | 38.885 |
Date,Open,High,Low,Close,Volume
17-Jun-19,94.24,94.85,94.08,94.25,386254110
14-Jun-19,95.09,95.38,94.00,94.51,356963771
13-Jun-19,95.06,95.77,94.94,95.14,478488855
12-Jun-19,95.30,95.66,94.25,94.66,359600926
11-Jun-19,94.45,95.44,94.30,95.42,482130399
10-Jun-19,93.85,94.30,93.25,93.85,252469150
07-Jun-19,94.02,94.78,93.64,94.22,313650322
06-Jun-19,93.37,93.93,92.64,93.69,424023058
05-Jun-19,94.14,94.14,92.20,92.64,331674291
04-Jun-19,94.01,94.12,93.06,93.80,414230809
03-Jun-19,94.01,94.22,92.89,93.48,363090460
31-May-19,93.65,94.45,93.25,93.59,481516732
30-May-19,93.07,94.40,92.81,93.96,341478250
29-May-19,92.43,93.49,92.22,93.06,500212421
28-May-19,91.78,93.10,91.29,92.85,436435478
27-May-19,90.95,92.00,90.91,91.50,239558369
24-May-19,91.06,91.50,90.12,90.25,310009720
23-May-19,90.40,91.15,89.88,90.43,326937994
22-May-19,92.00,92.00,90.49,90.96,544929006
21-May-19,89.20,91.19,88.63,91.19,594930653
20-May-19,86.77,88.83,86.56,88.83,431658896
17-May-19,86.51,88.07,86.12,86.74,651164643
16-May-19,87.61,87.96,86.51,86.56,504208649
15-May-19,87.84,88.43,87.00,87.87,475096843
14-May-19,90.00,90.07,88.24,88.76,388037998
13-May-19,89.29,89.57,88.25,88.31,525300765
10-May-19,91.33,91.45,89.85,90.80,524129955
09-May-19,91.59,91.75,90.50,91.37,596331898
08-May-19,91.30,92.85,91.30,92.11,758610722
07-May-19,91.10,91.10,89.35,90.98,654920359
06-May-19,91.49,91.65,91.11,91.61,197756914
03-May-19,92.39,92.90,92.35,92.60,289927298
02-May-19,92.19,92.50,91.85,92.08,333543184
30-Apr-19,92.87,93.26,92.18,92.88,375400231
29-Apr-19,92.96,93.66,92.55,92.72,243036911
26-Apr-19,92.80,93.05,92.15,92.63,308646055
25-Apr-19,91.50,93.00,90.77,92.90,381110122
24-Apr-19,92.68,92.68,90.73,91.60,451878350
23-Apr-19,91.60,92.88,91.60,92.37,385672841
22-Apr-19,91.00,91.63,90.31,91.20,427663027
18-Apr-19,90.40,91.81,90.01,91.16,325561210
17-Apr-19,91.25,91.64,88.94,90.00,448482651
16-Apr-19,89.80,91.67,89.52,91.00,335995437
15-Apr-19,89.94,90.46,89.35,89.81,475522984
12-Apr-19,90.33,91.39,89.20,89.51,538553567
11-Apr-19,92.48,92.48,90.75,91.38,324299608
10-Apr-19,93.20,93.47,92.20,92.49,369374862
09-Apr-19,93.45,93.48,92.04,92.70,285093775
08-Apr-19,93.63,94.15,93.25,93.78,300014795
05-Apr-19,93.10,94.00,92.69,93.56,459183938
04-Apr-19,91.50,92.99,90.96,92.87,385332856
03-Apr-19,92.74,93.00,90.72,91.16,241774409
02-Apr-19,92.90,93.25,91.32,91.83,230861938
01-Apr-19,92.92,94.00,92.31,92.35,238480343
29-Mar-19,92.13,92.48,91.44,91.81,419545031
28-Mar-19,88.73,91.51,88.23,91.02,636307812
27-Mar-19,90.85,90.85,88.10,88.10,665640607
26-Mar-19,91.01,92.14,90.58,91.91,461299053
25-Mar-19,89.97,91.04,89.68,90.35,496404285
22-Mar-19,91.70,92.03,90.02,90.25,757871373
21-Mar-19,94.31,94.51,92.02,93.01,702935166
20-Mar-19,95.95,96.20,94.35,94.35,531211092
19-Mar-19,96.49,96.86,95.81,96.06,347910530
18-Mar-19,95.78,96.51,95.59,96.38,356507560
15-Mar-19,95.04,95.88,94.97,95.53,380375450
14-Mar-19,95.49,95.51,94.27,94.95,391064329
13-Mar-19,94.25,95.80,93.91,95.31,312260392
12-Mar-19,94.75,94.75,93.79,94.40,350253060
11-Mar-19,92.02,94.55,92.02,94.55,550996118
08-Mar-19,90.58,92.10,89.94,91.85,388468152
07-Mar-19,91.05,91.25,90.36,91.05,415138280
06-Mar-19,91.58,91.68,90.58,90.76,247277308
01-Mar-19,92.40,92.57,91.00,91.08,450555040
28-Feb-19,93.90,94.04,91.85,91.85,512868596
27-Feb-19,94.12,94.32,93.45,93.84,183262472
26-Feb-19,93.98,94.45,93.63,94.12,320384702
25-Feb-19,94.61,94.69,93.65,93.77,431033102
22-Feb-19,94.23,94.44,93.52,94.44,348513721
21-Feb-19,93.59,93.74,92.31,93.58,361804948
20-Feb-19,94.59,95.04,93.07,93.17,470970199
19-Feb-19,93.50,94.71,93.38,93.78,435128047
18-Feb-19,93.38,93.69,92.77,92.98,391774679
15-Feb-19,94.15,94.80,93.58,94.04,556710911
14-Feb-19,92.85,94.54,91.45,94.34,683093744
13-Feb-19,93.03,93.33,91.97,92.60,590302424
12-Feb-19,92.11,93.17,91.74,92.45,331702600
11-Feb-19,92.31,92.32,90.38,90.99,388621647
08-Feb-19,90.48,92.14,90.08,91.70,487978291
07-Feb-19,92.00,92.25,90.18,91.00,436214505
06-Feb-19,93.83,93.83,91.27,91.27,640205153
05-Feb-19,94.60,95.10,94.15,94.80,351491788
04-Feb-19,94.00,95.10,93.40,95.03,409045263
01-Feb-19,94.10,94.58,93.60,94.36,403188046
31-Jan-19,94.26,94.95,94.00,94.00,465335116
30-Jan-19,93.44,93.67,92.42,93.52,335861288
29-Jan-19,92.80,93.34,92.19,92.19,184274130
28-Jan-19,92.50,92.84,91.41,92.08,504757532
24-Jan-19,93.10,94.17,92.97,94.17,349108138
23-Jan-19,92.00,93.21,92.00,93.10,546417263
22-Jan-19,92.21,92.70,91.30,91.40,411087711
21-Jan-19,92.48,92.64,91.51,92.64,458659922
18-Jan-19,92.13,93.00,92.13,92.61,458659922
17-Jan-19,91.19,92.30,90.63,91.97,458659922
16-Jan-19,90.60,91.15,90.38,91.15,458659922
15-Jan-19,91.24,91.33,90.11,90.61,458659922
14-Jan-19,90.50,91.21,90.10,91.21,458659922
11-Jan-19,90.50,90.54,90.02,90.38,458659922
10-Jan-19,90.14,90.69,89.83,90.42,458659922
09-Jan-19,89.31,90.37,89.12,90.32,458659922
08-Jan-19,88.75,88.97,87.87,88.83,458659922
07-Jan-19,88.65,89.32,88.06,88.48,458659922
04-Jan-19,88.20,89.45,87.63,88.50,458659922
03-Jan-19,87.55,88.40,86.80,88.00,458659922
02-Jan-19,84.60,88.26,84.35,87.90,458659922
28-Dec-18,83.23,85.00,83.23,84.60,458659922
27-Dec-18,81.75,82.70,81.65,82.65,458659922
26-Dec-18,82.12,82.43,80.90,82.14,458659922
21-Dec-18,82.30,83.49,82.06,82.44,458659922
20-Dec-18,83.39,83.51,81.74,82.42,458659922
19-Dec-18,84.30,84.95,82.50,82.50,458659922
18-Dec-18,83.51,84.20,83.43,83.50,458659922
17-Dec-18,84.50,84.64,83.21,83.24,458659922
14-Dec-18,83.90,85.04,83.90,84.21,458659922
13-Dec-18,83.95,84.73,83.74,84.28,458659922
12-Dec-18,84.19,84.80,83.62,83.90,458659922
11-Dec-18,84.00,84.40,82.49,83.50,458659922
10-Dec-18,84.78,85.17,82.86,82.86,458659922
07-Dec-18,85.48,86.80,84.75,84.93,458659922
06-Dec-18,84.28,85.68,83.91,85.54,458659922
05-Dec-18,85.70,86.06,85.27,86.03,458659922
04-Dec-18,86.88,87.20,84.88,85.23,458659922
03-Dec-18,88.10,88.15,86.21,86.49,458659922
30-Nov-18,86.10,87.04,86.03,86.37,458659922
29-Nov-18,85.29,86.73,85.11,86.38,458659922
*exoneração de responsabilidade