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 |
| 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 |
| 14/11/2018 | 1,24% | 1,01 | 82,65 | 81,64 | 81,24 | 82,65 | 418M | 24.915 |
| 13/11/2018 | -0,86% | -0,71 | 81,64 | 82,80 | 81,10 | 82,97 | 443M | 26.515 |
| 12/11/2018 | -0,21% | -0,17 | 82,35 | 82,62 | 81,97 | 83,18 | 375M | 38.791 |
| 09/11/2018 | -0,10% | -0,08 | 82,52 | 82,50 | 81,02 | 83,19 | 623M | 34.284 |
| 08/11/2018 | -2,35% | -1,99 | 82,60 | 85,32 | 82,60 | 85,47 | 517M | 29.160 |
| 07/11/2018 | -0,81% | -0,69 | 84,59 | 85,92 | 84,39 | 86,31 | 403M | 23.302 |
| 06/11/2018 | -0,95% | -0,82 | 85,28 | 85,11 | 85,00 | 86,23 | 274M | 12.240 |
| 05/11/2018 | 1,00% | 0,85 | 86,10 | 85,84 | 85,18 | 86,38 | 272M | 15.280 |
| 01/11/2018 | 1,39% | 1,17 | 85,25 | 84,51 | 84,00 | 85,88 | 486M | 18.200 |
| 31/10/2018 | 0,38% | 0,32 | 84,08 | 84,44 | 83,17 | 84,93 | 384M | 21.628 |
| 30/10/2018 | 3,65% | 2,95 | 83,76 | 81,66 | 80,91 | 83,95 | 874M | 42.054 |
| 29/10/2018 | -2,30% | -1,90 | 80,81 | 84,89 | 79,85 | 84,89 | 1.414M | 57.332 |
| 26/10/2018 | 2,07% | 1,68 | 82,71 | 81,75 | 80,52 | 82,71 | 667M | 45.220 |
| 25/10/2018 | 1,10% | 0,88 | 81,03 | 81,00 | 80,35 | 81,85 | 439M | 37.769 |
| 24/10/2018 | -2,60% | -2,14 | 80,15 | 82,62 | 80,14 | 82,88 | 313M | 19.305 |
| 23/10/2018 | -0,40% | -0,33 | 82,29 | 81,68 | 81,00 | 82,57 | 337M | 14.626 |
| 22/10/2018 | 1,72% | 1,40 | 82,62 | 82,00 | 82,00 | 82,76 | 217M | 32.625 |
| 19/10/2018 | 0,38% | 0,31 | 81,22 | 81,65 | 80,68 | 81,96 | 198M | 13.020 |
| 18/10/2018 | -2,19% | -1,81 | 80,91 | 82,69 | 80,91 | 82,69 | 276M | 14.822 |
| 17/10/2018 | 0,15% | 0,12 | 82,72 | 82,34 | 81,95 | 83,16 | 220M | 13.648 |
| 16/10/2018 | 2,66% | 2,14 | 82,60 | 81,14 | 81,14 | 82,91 | 375M | 24.211 |
| 15/10/2018 | 0,39% | 0,31 | 80,46 | 81,19 | 80,30 | 81,31 | 317M | 30.403 |
| 11/10/2018 | -0,72% | -0,58 | 80,15 | 81,85 | 79,62 | 81,85 | 398M | 16.223 |
| 10/10/2018 | -2,73% | -2,27 | 80,73 | 82,46 | 80,73 | 82,46 | 222M | 13.292 |
| 09/10/2018 | -0,77% | -0,64 | 83,00 | 83,55 | 82,45 | 83,60 | 415M | 29.703 |
| 08/10/2018 | 5,27% | 4,19 | 83,64 | 83,45 | 82,14 | 84,47 | 902M | 55.288 |
| 05/10/2018 | -0,54% | -0,43 | 79,45 | 82,00 | 79,12 | 82,00 | 485M | 20.884 |
| 04/10/2018 | -0,51% | -0,41 | 79,88 | 80,00 | 79,04 | 80,55 | 340M | 19.853 |
| 03/10/2018 | 1,92% | 1,51 | 80,29 | 81,90 | 79,84 | 82,20 | 566M | 34.365 |
| 02/10/2018 | 3,93% | 2,98 | 78,78 | 77,70 | 77,59 | 78,88 | 472M | 47.330 |
| 01/10/2018 | -1,06% | -0,81 | 75,80 | 76,75 | 75,33 | 76,75 | 172M | 15.844 |
| 28/09/2018 | -0,60% | -0,46 | 76,61 | 76,08 | 76,08 | 77,09 | 142M | 19.113 |
| 27/09/2018 | 1,61% | 1,22 | 77,07 | 76,10 | 76,10 | 77,29 | 130M | 18.728 |
| 26/09/2018 | -0,04% | -0,03 | 75,85 | 75,88 | 75,75 | 76,67 | 167M | 12.195 |
| 25/09/2018 | 0,90% | 0,68 | 75,88 | 74,49 | 74,26 | 75,92 | 180M | 13.830 |
| 24/09/2018 | -1,70% | -1,30 | 75,20 | 76,55 | 75,09 | 76,59 | 174M | 14.652 |
| 21/09/2018 | 1,55% | 1,17 | 76,50 | 75,75 | 75,70 | 77,23 | 363M | 26.229 |
| 20/09/2018 | 0,08% | 0,06 | 75,33 | 75,83 | 75,08 | 76,14 | 100M | 10.246 |
| 19/09/2018 | -0,11% | -0,08 | 75,27 | 75,23 | 74,86 | 76,24 | 167M | 10.443 |
| 18/09/2018 | 1,73% | 1,28 | 75,35 | 74,14 | 74,04 | 75,70 | 228M | 11.509 |
| 17/09/2018 | 1,73% | 1,26 | 74,07 | 72,51 | 72,49 | 74,21 | 270M | 26.702 |
Date,Open,High,Low,Close,Volume
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-18,81.64,82.65,81.24,82.65,417537578
13-Nov-18,82.80,82.97,81.10,81.64,442975850
12-Nov-18,82.62,83.18,81.97,82.35,374603048
09-Nov-18,82.50,83.19,81.02,82.52,623102378
08-Nov-18,85.32,85.47,82.60,82.60,517269086
07-Nov-18,85.92,86.31,84.39,84.59,402894278
06-Nov-18,85.11,86.23,85.00,85.28,274095412
05-Nov-18,85.84,86.38,85.18,86.10,271568581
01-Nov-18,84.51,85.88,84.00,85.25,485500439
31-Oct-18,84.44,84.93,83.17,84.08,384016806
30-Oct-18,81.66,83.95,80.91,83.76,874461524
29-Oct-18,84.89,84.89,79.85,80.81,1413533995
26-Oct-18,81.75,82.71,80.52,82.71,667293009
25-Oct-18,81.00,81.85,80.35,81.03,439409511
24-Oct-18,82.62,82.88,80.14,80.15,312782690
23-Oct-18,81.68,82.57,81.00,82.29,336866893
22-Oct-18,82.00,82.76,82.00,82.62,216873128
19-Oct-18,81.65,81.96,80.68,81.22,197729056
18-Oct-18,82.69,82.69,80.91,80.91,275704508
17-Oct-18,82.34,83.16,81.95,82.72,219854956
16-Oct-18,81.14,82.91,81.14,82.60,374796381
15-Oct-18,81.19,81.31,80.30,80.46,316590692
11-Oct-18,81.85,81.85,79.62,80.15,397653389
10-Oct-18,82.46,82.46,80.73,80.73,222099940
09-Oct-18,83.55,83.60,82.45,83.00,415011585
08-Oct-18,83.45,84.47,82.14,83.64,901568533
05-Oct-18,82.00,82.00,79.12,79.45,485350842
04-Oct-18,80.00,80.55,79.04,79.88,340061084
03-Oct-18,81.90,82.20,79.84,80.29,565857079
02-Oct-18,77.70,78.88,77.59,78.78,471647218
01-Oct-18,76.75,76.75,75.33,75.80,171648126
28-Sep-18,76.08,77.09,76.08,76.61,141990426
27-Sep-18,76.10,77.29,76.10,77.07,130422708
26-Sep-18,75.88,76.67,75.75,75.85,166715337
25-Sep-18,74.49,75.92,74.26,75.88,179916845
24-Sep-18,76.55,76.59,75.09,75.20,173713162
21-Sep-18,75.75,77.23,75.70,76.50,363212530
20-Sep-18,75.83,76.14,75.08,75.33,100190841
19-Sep-18,75.23,76.24,74.86,75.27,166690826
18-Sep-18,74.14,75.70,74.04,75.35,227535146
17-Sep-18,72.51,74.21,72.49,74.07,269873655
14-Sep-18,72.03,73.05,71.81,72.81,269873655
13-Sep-18,72.72,72.74,71.89,72.02,269873655
12-Sep-18,72.77,73.02,71.87,72.57,269873655
11-Sep-18,72.76,72.76,71.69,72.13,269873655
10-Sep-18,74.32,74.68,73.43,74.00,269873655
06-Sep-18,73.03,74.10,72.33,74.10,269873655
05-Sep-18,71.90,72.72,71.63,72.42,269873655
04-Sep-18,73.33,73.38,71.97,72.07,269873655
03-Sep-18,73.66,73.73,73.09,73.48,269873655
31-Aug-18,73.67,74.50,73.34,74.12,269873655
30-Aug-18,75.19,75.50,73.70,73.74,269873655
29-Aug-18,74.80,76.04,74.80,75.68,269873655
28-Aug-18,75.00,75.31,74.43,74.79,269873655
27-Aug-18,73.85,75.28,73.85,75.10,269873655
24-Aug-18,73.80,74.00,73.07,73.68,269873655
23-Aug-18,74.25,74.53,72.85,73.03,269873655
22-Aug-18,72.44,74.15,72.08,74.15,269873655
21-Aug-18,73.39,73.69,72.30,72.51,269873655
20-Aug-18,73.15,73.84,72.91,73.68,269873655
17-Aug-18,73.32,73.71,73.01,73.35,269873655
16-Aug-18,74.83,74.99,73.72,74.14,269873655
15-Aug-18,75.25,75.26,74.17,74.39,269873655
14-Aug-18,75.50,75.99,74.94,75.90,269873655
13-Aug-18,73.41,74.99,73.27,74.89,269873655
10-Aug-18,75.49,75.49,73.40,73.80,269873655
09-Aug-18,76.65,76.70,75.40,75.96,269873655
08-Aug-18,77.57,78.12,76.18,76.32,269873655
07-Aug-18,78.77,78.94,77.13,77.49,269873655
06-Aug-18,78.80,78.92,78.13,78.24,269873655
03-Aug-18,77.47,78.94,77.37,78.66,269873655
02-Aug-18,76.25,77.13,75.80,76.95,269873655
01-Aug-18,76.01,76.96,76.00,76.46,269873655
31-Jul-18,77.06,77.10,76.23,76.45,269873655
*exoneração de responsabilidade