Cotação atual, histórico e gráfico do papel: BOVA11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 18/01/2019 | 0,70% | 0,64 | 92,61 | 92,13 | 92,13 | 93,00 | 401M | 24.744 |
| 17/01/2019 | 0,90% | 0,82 | 91,97 | 91,19 | 90,63 | 92,30 | 577M | 24.778 |
| 16/01/2019 | 0,60% | 0,54 | 91,15 | 90,60 | 90,38 | 91,15 | 218M | 15.469 |
| 15/01/2019 | -0,66% | -0,60 | 90,61 | 91,24 | 90,11 | 91,33 | 285M | 23.156 |
| 14/01/2019 | 0,92% | 0,83 | 91,21 | 90,50 | 90,10 | 91,21 | 430M | 20.425 |
| 11/01/2019 | -0,04% | -0,04 | 90,38 | 90,50 | 90,02 | 90,54 | 230M | 20.522 |
| 10/01/2019 | 0,11% | 0,10 | 90,42 | 90,14 | 89,83 | 90,69 | 240M | 8.788 |
| 09/01/2019 | 1,68% | 1,49 | 90,32 | 89,31 | 89,12 | 90,37 | 745M | 47.087 |
| 08/01/2019 | 0,40% | 0,35 | 88,83 | 88,75 | 87,87 | 88,97 | 304M | 18.617 |
| 07/01/2019 | -0,02% | -0,02 | 88,48 | 88,65 | 88,06 | 89,32 | 256M | 27.873 |
| 04/01/2019 | 0,57% | 0,50 | 88,50 | 88,20 | 87,63 | 89,45 | 217M | 16.497 |
| 03/01/2019 | 0,11% | 0,10 | 88,00 | 87,55 | 86,80 | 88,40 | 376M | 37.643 |
| 02/01/2019 | 3,90% | 3,30 | 87,90 | 84,60 | 84,35 | 88,26 | 437M | 12.751 |
| 28/12/2018 | 2,36% | 1,95 | 84,60 | 83,23 | 83,23 | 85,00 | 137M | 5.440 |
| 27/12/2018 | 0,62% | 0,51 | 82,65 | 81,75 | 81,65 | 82,70 | 164M | 8.284 |
| 26/12/2018 | -0,36% | -0,30 | 82,14 | 82,12 | 80,90 | 82,43 | 251M | 21.049 |
| 21/12/2018 | 0,02% | 0,02 | 82,44 | 82,30 | 82,06 | 83,49 | 465M | 16.210 |
| 20/12/2018 | -0,10% | -0,08 | 82,42 | 83,39 | 81,74 | 83,51 | 425M | 22.744 |
| 19/12/2018 | -1,20% | -1,00 | 82,50 | 84,30 | 82,50 | 84,95 | 384M | 15.088 |
| 18/12/2018 | 0,31% | 0,26 | 83,50 | 83,51 | 83,43 | 84,20 | 291M | 13.700 |
| 17/12/2018 | -1,15% | -0,97 | 83,24 | 84,50 | 83,21 | 84,64 | 469M | 30.425 |
| 14/12/2018 | -0,08% | -0,07 | 84,21 | 83,90 | 83,90 | 85,04 | 262M | 15.916 |
| 13/12/2018 | 0,45% | 0,38 | 84,28 | 83,95 | 83,74 | 84,73 | 220M | 14.213 |
| 12/12/2018 | 0,48% | 0,40 | 83,90 | 84,19 | 83,62 | 84,80 | 399M | 24.341 |
| 11/12/2018 | 0,77% | 0,64 | 83,50 | 84,00 | 82,49 | 84,40 | 345M | 29.816 |
| 10/12/2018 | -2,44% | -2,07 | 82,86 | 84,78 | 82,86 | 85,17 | 483M | 23.750 |
| 07/12/2018 | -0,71% | -0,61 | 84,93 | 85,48 | 84,75 | 86,80 | 423M | 20.806 |
| 06/12/2018 | -0,57% | -0,49 | 85,54 | 84,28 | 83,91 | 85,68 | 392M | 26.592 |
| 05/12/2018 | 0,94% | 0,80 | 86,03 | 85,70 | 85,27 | 86,06 | 166M | 7.273 |
| 04/12/2018 | -1,46% | -1,26 | 85,23 | 86,88 | 84,88 | 87,20 | 435M | 28.228 |
| 03/12/2018 | 0,14% | 0,12 | 86,49 | 88,10 | 86,21 | 88,15 | 483M | 29.038 |
| 30/11/2018 | -0,01% | -0,01 | 86,37 | 86,10 | 86,03 | 87,04 | 443M | 35.479 |
| 29/11/2018 | 0,44% | 0,38 | 86,38 | 85,29 | 85,11 | 86,73 | 406M | 26.597 |
| 28/11/2018 | 1,79% | 1,51 | 86,00 | 84,51 | 84,07 | 86,28 | 504M | 24.188 |
| 27/11/2018 | 2,61% | 2,15 | 84,49 | 82,98 | 82,20 | 84,95 | 454M | 32.409 |
| 26/11/2018 | -0,83% | -0,69 | 82,34 | 83,53 | 81,85 | 84,04 | 421M | 20.566 |
| 23/11/2018 | -1,51% | -1,27 | 83,03 | 84,50 | 82,72 | 84,51 | 256M | 19.118 |
| 22/11/2018 | 0,02% | 0,02 | 84,30 | 84,07 | 84,02 | 84,54 | 96M | 7.832 |
| 21/11/2018 | -0,02% | -0,02 | 84,28 | 83,12 | 82,61 | 84,28 | 268M | 16.119 |
| 19/11/2018 | -1,17% | -1,00 | 84,30 | 85,00 | 83,92 | 85,05 | 217M | 15.755 |
| 16/11/2018 | 3,21% | 2,65 | 85,30 | 83,51 | 83,06 | 85,30 | 395M | 19.262 |
Date,Open,High,Low,Close,Volume
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-19,92.13,93.00,92.13,92.61,400523265
17-Jan-19,91.19,92.30,90.63,91.97,577373553
16-Jan-19,90.60,91.15,90.38,91.15,217766539
15-Jan-19,91.24,91.33,90.11,90.61,285474426
14-Jan-19,90.50,91.21,90.10,91.21,430028812
11-Jan-19,90.50,90.54,90.02,90.38,230449427
10-Jan-19,90.14,90.69,89.83,90.42,240060123
09-Jan-19,89.31,90.37,89.12,90.32,745023641
08-Jan-19,88.75,88.97,87.87,88.83,304401369
07-Jan-19,88.65,89.32,88.06,88.48,256226171
04-Jan-19,88.20,89.45,87.63,88.50,216730243
03-Jan-19,87.55,88.40,86.80,88.00,376145114
02-Jan-19,84.60,88.26,84.35,87.90,436771772
28-Dec-18,83.23,85.00,83.23,84.60,136962079
27-Dec-18,81.75,82.70,81.65,82.65,163773013
26-Dec-18,82.12,82.43,80.90,82.14,251346056
21-Dec-18,82.30,83.49,82.06,82.44,464989812
20-Dec-18,83.39,83.51,81.74,82.42,425166111
19-Dec-18,84.30,84.95,82.50,82.50,383703575
18-Dec-18,83.51,84.20,83.43,83.50,290762541
17-Dec-18,84.50,84.64,83.21,83.24,469396787
14-Dec-18,83.90,85.04,83.90,84.21,261641855
13-Dec-18,83.95,84.73,83.74,84.28,220407188
12-Dec-18,84.19,84.80,83.62,83.90,398944246
11-Dec-18,84.00,84.40,82.49,83.50,344911579
10-Dec-18,84.78,85.17,82.86,82.86,482844779
07-Dec-18,85.48,86.80,84.75,84.93,422883925
06-Dec-18,84.28,85.68,83.91,85.54,391569959
05-Dec-18,85.70,86.06,85.27,86.03,166002459
04-Dec-18,86.88,87.20,84.88,85.23,434778345
03-Dec-18,88.10,88.15,86.21,86.49,483076174
30-Nov-18,86.10,87.04,86.03,86.37,443150462
29-Nov-18,85.29,86.73,85.11,86.38,406329985
28-Nov-18,84.51,86.28,84.07,86.00,504406036
27-Nov-18,82.98,84.95,82.20,84.49,454060252
26-Nov-18,83.53,84.04,81.85,82.34,421316771
23-Nov-18,84.50,84.51,82.72,83.03,255820785
22-Nov-18,84.07,84.54,84.02,84.30,96495285
21-Nov-18,83.12,84.28,82.61,84.28,267620167
19-Nov-18,85.00,85.05,83.92,84.30,216722748
16-Nov-18,83.51,85.30,83.06,85.30,395177478
14-Nov-18,81.64,82.65,81.24,82.65,395177478
13-Nov-18,82.80,82.97,81.10,81.64,395177478
12-Nov-18,82.62,83.18,81.97,82.35,395177478
09-Nov-18,82.50,83.19,81.02,82.52,395177478
08-Nov-18,85.32,85.47,82.60,82.60,395177478
07-Nov-18,85.92,86.31,84.39,84.59,395177478
06-Nov-18,85.11,86.23,85.00,85.28,395177478
05-Nov-18,85.84,86.38,85.18,86.10,395177478
01-Nov-18,84.51,85.88,84.00,85.25,395177478
31-Oct-18,84.44,84.93,83.17,84.08,395177478
30-Oct-18,81.66,83.95,80.91,83.76,395177478
29-Oct-18,84.89,84.89,79.85,80.81,395177478
26-Oct-18,81.75,82.71,80.52,82.71,395177478
25-Oct-18,81.00,81.85,80.35,81.03,395177478
24-Oct-18,82.62,82.88,80.14,80.15,395177478
23-Oct-18,81.68,82.57,81.00,82.29,395177478
22-Oct-18,82.00,82.76,82.00,82.62,395177478
19-Oct-18,81.65,81.96,80.68,81.22,395177478
18-Oct-18,82.69,82.69,80.91,80.91,395177478
17-Oct-18,82.34,83.16,81.95,82.72,395177478
16-Oct-18,81.14,82.91,81.14,82.60,395177478
15-Oct-18,81.19,81.31,80.30,80.46,395177478
11-Oct-18,81.85,81.85,79.62,80.15,395177478
10-Oct-18,82.46,82.46,80.73,80.73,395177478
09-Oct-18,83.55,83.60,82.45,83.00,395177478
08-Oct-18,83.45,84.47,82.14,83.64,395177478
05-Oct-18,82.00,82.00,79.12,79.45,395177478
04-Oct-18,80.00,80.55,79.04,79.88,395177478
03-Oct-18,81.90,82.20,79.84,80.29,395177478
02-Oct-18,77.70,78.88,77.59,78.78,395177478
01-Oct-18,76.75,76.75,75.33,75.80,395177478
28-Sep-18,76.08,77.09,76.08,76.61,395177478
27-Sep-18,76.10,77.29,76.10,77.07,395177478
*exoneração de responsabilidade