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
13/02/2026	-0,71%	-1,30	182,98	181,85	180,10	182,98	1.323M	30.335
12/02/2026	-0,92%	-1,71	184,28	185,65	183,36	186,44	1.573M	48.567
11/02/2026	1,97%	3,59	185,99	184,20	183,89	186,96	1.390M	73.690
10/02/2026	-0,21%	-0,39	182,40	182,19	181,60	183,43	907M	41.743
09/02/2026	1,98%	3,55	182,79	179,82	179,62	183,00	528M	22.894
06/02/2026	0,33%	0,59	179,24	178,94	177,91	179,80	520M	26.824
05/02/2026	0,25%	0,45	178,65	178,55	178,02	180,67	961M	40.589

04/02/2026	-2,19%	-3,99	178,20	181,16	176,76	181,28	1.268M	64.639
03/02/2026	1,67%	2,99	182,19	181,66	180,79	183,81	1.063M	35.171
02/02/2026	0,56%	1,00	179,20	178,05	177,90	179,47	1.458M	33.862
30/01/2026	-0,81%	-1,45	178,20	178,95	176,65	180,20	1.206M	28.452
29/01/2026	-0,96%	-1,75	179,65	182,30	178,12	183,14	1.581M	67.715
28/01/2026	1,78%	3,17	181,40	179,89	179,04	181,69	1.024M	46.579
27/01/2026	1,67%	2,93	178,23	177,45	177,18	179,97	1.366M	44.437
26/01/2026	-0,23%	-0,40	175,30	176,36	174,41	176,60	1.204M	83.466
23/01/2026	1,71%	2,96	175,70	173,16	172,35	177,30	1.688M	32.410
22/01/2026	2,24%	3,79	172,74	169,55	169,29	174,73	1.594M	96.548
21/01/2026	3,70%	6,03	168,95	164,96	164,93	168,95	1.010M	52.756
20/01/2026	0,61%	0,98	162,92	160,75	160,38	163,31	641M	20.685
19/01/2026	0,23%	0,37	161,94	161,51	161,14	162,08	515M	16.326
16/01/2026	-0,60%	-0,98	161,57	162,55	161,00	162,66	1.858M	22.603
15/01/2026	0,19%	0,31	162,55	162,50	161,67	163,00	1.354M	38.914
14/01/2026	1,99%	3,17	162,24	159,97	158,83	162,24	1.120M	31.517
13/01/2026	-0,67%	-1,08	159,07	159,29	158,69	159,93	800M	43.809
12/01/2026	0,03%	0,05	160,15	159,81	159,24	160,44	493M	40.439
09/01/2026	0,31%	0,50	160,10	159,50	159,50	161,10	424M	46.046
08/01/2026	0,50%	0,80	159,60	159,01	158,80	159,75	343M	23.074
07/01/2026	-0,87%	-1,40	158,80	159,96	158,66	160,24	533M	28.534
06/01/2026	1,06%	1,68	160,20	160,15	160,15	161,07	550M	40.353
05/01/2026	0,74%	1,16	158,52	157,35	157,13	159,05	545M	38.047
02/01/2026	-0,41%	-0,64	157,36	158,83	157,04	159,11	429M	23.699
30/12/2025	0,37%	0,59	158,00	158,30	157,96	159,00	658M	37.630
29/12/2025	-0,26%	-0,41	157,41	157,76	156,67	157,99	470M	18.641
26/12/2025	0,25%	0,39	157,82	156,54	156,22	157,97	817M	20.267
23/12/2025	1,52%	2,36	157,43	155,82	155,82	157,43	660M	34.996
22/12/2025	-0,15%	-0,23	155,07	155,30	154,14	155,33	584M	37.406
19/12/2025	0,28%	0,44	155,30	155,05	154,93	156,50	796M	43.758
18/12/2025	0,33%	0,51	154,86	154,13	154,01	155,44	1.011M	26.166
17/12/2025	-0,52%	-0,81	154,35	154,94	153,41	154,99	1.288M	93.946
16/12/2025	-2,64%	-4,21	155,16	157,50	155,16	157,90	3.269M	95.520
15/12/2025	1,19%	1,87	159,37	158,86	158,41	159,83	809M	44.887
12/12/2025	0,84%	1,31	157,50	156,61	156,19	158,12	540M	37.379
11/12/2025	0,12%	0,19	156,19	155,35	154,92	156,74	694M	27.920
10/12/2025	0,94%	1,45	156,00	155,20	154,43	156,57	658M	44.085
09/12/2025	-0,45%	-0,70	154,55	153,67	152,04	155,67	1.002M	55.089
08/12/2025	0,69%	1,07	155,25	155,75	154,30	156,07	1.283M	74.342
05/12/2025	-4,41%	-7,11	154,18	161,29	153,73	161,74	1.886M	92.357
04/12/2025	1,82%	2,89	161,29	159,10	159,09	161,38	1.392M	50.816
03/12/2025	0,27%	0,43	158,40	158,36	157,87	158,71	817M	48.523
02/12/2025	1,59%	2,47	157,97	155,60	155,57	157,97	919M	37.983
01/12/2025	-0,22%	-0,35	155,50	155,71	154,78	155,99	454M	25.359
28/11/2025	0,34%	0,53	155,85	155,41	155,25	156,52	606M	36.508
27/11/2025	-0,27%	-0,42	155,32	155,21	154,96	155,55	353M	20.810
26/11/2025	1,81%	2,77	155,74	153,21	153,09	155,74	1.025M	49.132
25/11/2025	0,41%	0,62	152,97	152,35	151,62	153,23	594M	39.984
24/11/2025	0,26%	0,40	152,35	151,63	151,40	152,77	1.343M	37.537
21/11/2025	-0,03%	-0,05	151,95	151,94	150,49	151,95	881M	23.596
19/11/2025	-1,00%	-1,53	152,00	152,99	152,00	153,17	1.355M	58.830
18/11/2025	-0,17%	-0,26	153,53	152,69	152,53	153,86	1.155M	69.097
17/11/2025	-0,36%	-0,55	153,79	154,46	153,44	154,74	1.280M	77.758
14/11/2025	0,16%	0,24	154,34	153,49	153,49	155,21	1.228M	63.222
13/11/2025	-0,22%	-0,34	154,10	154,15	153,43	155,15	641M	66.794
12/11/2025	-0,23%	-0,36	154,44	154,89	153,48	154,89	670M	55.457
11/11/2025	1,67%	2,55	154,80	152,77	152,77	155,31	1.288M	6.225
10/11/2025	0,96%	1,45	152,25	151,67	151,48	152,46	726M	61.154
07/11/2025	0,47%	0,70	150,80	149,68	149,26	150,94	526M	49.397
06/11/2025	-0,19%	-0,28	150,10	150,31	150,05	151,14	951M	73.881
05/11/2025	1,93%	2,85	150,38	147,28	147,19	150,50	815M	30.517
04/11/2025	0,11%	0,16	147,53	146,90	146,81	147,76	450M	29.443
03/11/2025	0,66%	0,96	147,37	147,10	146,52	147,90	595M	40.793
31/10/2025	0,49%	0,71	146,41	146,19	145,79	146,75	1.046M	44.001
30/10/2025	0,28%	0,40	145,70	144,54	144,40	146,16	605M	49.997
29/10/2025	0,68%	0,98	145,30	144,93	144,93	146,01	1.139M	65.548
28/10/2025	0,22%	0,32	144,32	143,78	143,43	144,92	1.029M	46.483
27/10/2025	0,70%	1,00	144,00	144,48	143,70	144,95	401M	47.104
24/10/2025	0,22%	0,32	143,00	143,56	143,00	144,20	531M	55.195
23/10/2025	0,56%	0,80	142,68	142,94	142,03	143,22	1.631M	41.225
22/10/2025	0,50%	0,71	141,88	141,64	140,96	142,04	450M	54.990
21/10/2025	-0,07%	-0,10	141,17	141,20	140,81	141,80	279M	27.932
20/10/2025	0,62%	0,87	141,27	140,80	140,36	142,15	730M	75.473
17/10/2025	0,89%	1,24	140,40	138,89	138,31	140,42	1.528M	51.485
16/10/2025	-0,24%	-0,33	139,16	138,75	138,57	140,18	2.042M	64.788
15/10/2025	0,54%	0,75	139,49	138,41	138,31	140,00	648M	59.549
14/10/2025	-0,01%	-0,01	138,74	138,43	138,29	139,60	660M	66.494
13/10/2025	0,68%	0,94	138,75	138,78	138,63	139,30	486M	60.491
10/10/2025	-0,68%	-0,94	137,81	139,26	137,30	139,45	949M	73.464
09/10/2025	-0,32%	-0,45	138,75	139,86	138,66	140,26	540M	72.299
08/10/2025	0,54%	0,75	139,20	138,84	138,73	139,43	477M	47.696
07/10/2025	-1,58%	-2,22	138,45	139,99	138,18	139,99	1.274M	20.748
06/10/2025	-0,39%	-0,55	140,67	141,22	140,45	141,57	641M	42.959
03/10/2025	0,16%	0,23	141,22	140,96	140,75	141,59	373M	38.239
02/10/2025	-1,07%	-1,53	140,99	142,60	140,70	142,69	738M	51.518
01/10/2025	-0,50%	-0,72	142,52	143,80	142,27	143,93	501M	32.075
30/09/2025	-0,15%	-0,21	143,24	144,11	142,84	144,55	498M	561
29/09/2025	0,71%	1,01	143,45	144,21	143,25	144,64	582M	86.623
26/09/2025	0,11%	0,16	142,44	142,60	142,11	143,26	426M	38.984
25/09/2025	-0,79%	-1,14	142,28	143,24	142,20	143,49	766M	78.651
24/09/2025	0,06%	0,09	143,42	143,50	143,05	143,78	333M	38.148
23/09/2025	0,94%	1,34	143,33	142,36	142,09	144,12	440M	53.886
22/09/2025	-0,56%	-0,80	141,99	141,96	141,10	142,37	454M	38.665
19/09/2025	0,18%	0,26	142,79	142,85	142,43	143,33	547M	37.635
18/09/2025	-0,05%	-0,07	142,53	142,36	141,97	142,66	806M	87.243
17/09/2025	1,06%	1,49	142,60	141,01	140,86	143,28	1.717M	751
16/09/2025	0,47%	0,66	141,11	141,04	140,56	141,63	1.416M	81.433
15/09/2025	0,89%	1,24	140,45	139,70	139,60	141,16	473M	65.226
12/09/2025	-0,54%	-0,75	139,21	139,21	139,21	140,23	597M	60.698
11/09/2025	0,57%	0,80	139,96	139,61	139,42	140,91	633M	54.511
10/09/2025	0,40%	0,56	139,16	138,70	138,55	140,13	371M	39.115
09/09/2025	-0,14%	-0,20	138,60	139,05	138,60	139,26	841M	16.292
08/09/2025	-0,61%	-0,85	138,80	139,86	138,36	139,86	352M	34.351
05/09/2025	1,19%	1,64	139,65	139,16	138,87	140,40	964M	59.367
04/09/2025	0,83%	1,14	138,01	137,00	136,84	138,44	483M	95.473
03/09/2025	-0,36%	-0,50	136,87	137,27	136,65	137,58	340M	18.408
02/09/2025	-0,67%	-0,92	137,37	136,88	136,61	138,15	711M	66.496
01/09/2025	-0,15%	-0,21	138,29	138,70	137,83	139,00	509M	38.995
29/08/2025	0,14%	0,19	138,50	138,00	138,00	139,38	1.240M	69.565
28/08/2025	1,55%	2,11	138,31	137,09	137,09	139,20	1.267M	94.329
27/08/2025	0,93%	1,26	136,20	134,93	134,52	136,35	595M	57.057
26/08/2025	-0,13%	-0,17	134,94	135,05	134,17	135,21	490M	36.048
25/08/2025	-0,03%	-0,04	135,11	135,74	135,11	136,00	506M	42.053
22/08/2025	2,67%	3,52	135,15	132,17	132,15	135,27	976M	83.335
21/08/2025	-0,13%	-0,17	131,63	131,06	131,00	132,10	273M	31.266
20/08/2025	0,48%	0,63	131,80	131,40	131,22	132,13	261M	30.409
19/08/2025	-2,35%	-3,16	131,17	132,83	131,17	132,89	995M	54.744
18/08/2025	0,58%	0,77	134,33	133,79	133,62	134,94	555M	98.293
15/08/2025	0,15%	0,20	133,56	133,22	132,69	133,57	1.371M	62.776
14/08/2025	-0,22%	-0,30	133,36	132,93	132,69	134,53	570M	61.504
13/08/2025	-1,07%	-1,44	133,66	134,32	133,62	134,65	716M	67.019
12/08/2025	1,96%	2,60	135,10	134,16	134,16	135,36	1.116M	8.243
11/08/2025	-0,31%	-0,41	132,50	132,53	132,45	133,29	429M	38.291
08/08/2025	-0,46%	-0,61	132,91	133,36	132,58	133,60	583M	40.484
07/08/2025	1,54%	2,03	133,52	132,11	132,11	133,95	1.115M	74.238
06/08/2025	1,02%	1,33	131,49	131,02	131,02	132,24	644M	73.188
05/08/2025	-	-	130,16	129,96	129,78	131,28	368M	49.571

Date,Open,High,Low,Close,Volume
13-Feb-26,181.85,182.98,180.10,182.98,1322725231
12-Feb-26,185.65,186.44,183.36,184.28,1572563329
11-Feb-26,184.20,186.96,183.89,185.99,1390269348
10-Feb-26,182.19,183.43,181.60,182.40,906960186
09-Feb-26,179.82,183.00,179.62,182.79,528452104
06-Feb-26,178.94,179.80,177.91,179.24,519905158
05-Feb-26,178.55,180.67,178.02,178.65,960586535
04-Feb-26,181.16,181.28,176.76,178.20,1267766414
03-Feb-26,181.66,183.81,180.79,182.19,1063433738
02-Feb-26,178.05,179.47,177.90,179.20,1458051714
30-Jan-26,178.95,180.20,176.65,178.20,1205847133
29-Jan-26,182.30,183.14,178.12,179.65,1581420594
28-Jan-26,179.89,181.69,179.04,181.40,1023818982
27-Jan-26,177.45,179.97,177.18,178.23,1365947802
26-Jan-26,176.36,176.60,174.41,175.30,1203817557
23-Jan-26,173.16,177.30,172.35,175.70,1688240327
22-Jan-26,169.55,174.73,169.29,172.74,1594167352
21-Jan-26,164.96,168.95,164.93,168.95,1009507527
20-Jan-26,160.75,163.31,160.38,162.92,640714973
19-Jan-26,161.51,162.08,161.14,161.94,515397671
16-Jan-26,162.55,162.66,161.00,161.57,1858253520
15-Jan-26,162.50,163.00,161.67,162.55,1354227471
14-Jan-26,159.97,162.24,158.83,162.24,1119967913
13-Jan-26,159.29,159.93,158.69,159.07,800022146
12-Jan-26,159.81,160.44,159.24,160.15,493213056
09-Jan-26,159.50,161.10,159.50,160.10,423869520
08-Jan-26,159.01,159.75,158.80,159.60,342529722
07-Jan-26,159.96,160.24,158.66,158.80,532770331
06-Jan-26,160.15,161.07,160.15,160.20,549858013
05-Jan-26,157.35,159.05,157.13,158.52,544617927
02-Jan-26,158.83,159.11,157.04,157.36,428941922
30-Dec-25,158.30,159.00,157.96,158.00,658395792
29-Dec-25,157.76,157.99,156.67,157.41,469597132
26-Dec-25,156.54,157.97,156.22,157.82,816930749
23-Dec-25,155.82,157.43,155.82,157.43,660117724
22-Dec-25,155.30,155.33,154.14,155.07,584135653
19-Dec-25,155.05,156.50,154.93,155.30,795700035
18-Dec-25,154.13,155.44,154.01,154.86,1010574071
17-Dec-25,154.94,154.99,153.41,154.35,1287698123
16-Dec-25,157.50,157.90,155.16,155.16,3268680293
15-Dec-25,158.86,159.83,158.41,159.37,809462144
12-Dec-25,156.61,158.12,156.19,157.50,540194126
11-Dec-25,155.35,156.74,154.92,156.19,694168826
10-Dec-25,155.20,156.57,154.43,156.00,658240327
09-Dec-25,153.67,155.67,152.04,154.55,1002412643
08-Dec-25,155.75,156.07,154.30,155.25,1283104622
05-Dec-25,161.29,161.74,153.73,154.18,1885734142
04-Dec-25,159.10,161.38,159.09,161.29,1391703558
03-Dec-25,158.36,158.71,157.87,158.40,817110325
02-Dec-25,155.60,157.97,155.57,157.97,919496949
01-Dec-25,155.71,155.99,154.78,155.50,453986154
28-Nov-25,155.41,156.52,155.25,155.85,606041070
27-Nov-25,155.21,155.55,154.96,155.32,352580578
26-Nov-25,153.21,155.74,153.09,155.74,1024956263
25-Nov-25,152.35,153.23,151.62,152.97,593622120
24-Nov-25,151.63,152.77,151.40,152.35,1342830979
21-Nov-25,151.94,151.95,150.49,151.95,880916434
19-Nov-25,152.99,153.17,152.00,152.00,1355128849
18-Nov-25,152.69,153.86,152.53,153.53,1155469146
17-Nov-25,154.46,154.74,153.44,153.79,1280095646
14-Nov-25,153.49,155.21,153.49,154.34,1227670165
13-Nov-25,154.15,155.15,153.43,154.10,641139962
12-Nov-25,154.89,154.89,153.48,154.44,669617759
11-Nov-25,152.77,155.31,152.77,154.80,1287700700
10-Nov-25,151.67,152.46,151.48,152.25,726278903
07-Nov-25,149.68,150.94,149.26,150.80,526488153
06-Nov-25,150.31,151.14,150.05,150.10,950658331
05-Nov-25,147.28,150.50,147.19,150.38,814697113
04-Nov-25,146.90,147.76,146.81,147.53,450491490
03-Nov-25,147.10,147.90,146.52,147.37,594686926
31-Oct-25,146.19,146.75,145.79,146.41,1046007133
30-Oct-25,144.54,146.16,144.40,145.70,604746821
29-Oct-25,144.93,146.01,144.93,145.30,1139340844
28-Oct-25,143.78,144.92,143.43,144.32,1029416293
27-Oct-25,144.48,144.95,143.70,144.00,401292097
24-Oct-25,143.56,144.20,143.00,143.00,530736771
23-Oct-25,142.94,143.22,142.03,142.68,1630666924
22-Oct-25,141.64,142.04,140.96,141.88,449794993
21-Oct-25,141.20,141.80,140.81,141.17,278797911
20-Oct-25,140.80,142.15,140.36,141.27,730202876
17-Oct-25,138.89,140.42,138.31,140.40,1528491640
16-Oct-25,138.75,140.18,138.57,139.16,2042285594
15-Oct-25,138.41,140.00,138.31,139.49,648133338
14-Oct-25,138.43,139.60,138.29,138.74,659942632
13-Oct-25,138.78,139.30,138.63,138.75,485511893
10-Oct-25,139.26,139.45,137.30,137.81,949262364
09-Oct-25,139.86,140.26,138.66,138.75,539689153
08-Oct-25,138.84,139.43,138.73,139.20,477336631
07-Oct-25,139.99,139.99,138.18,138.45,1273622466
06-Oct-25,141.22,141.57,140.45,140.67,640607817
03-Oct-25,140.96,141.59,140.75,141.22,372906224
02-Oct-25,142.60,142.69,140.70,140.99,737621066
01-Oct-25,143.80,143.93,142.27,142.52,501471623
30-Sep-25,144.11,144.55,142.84,143.24,497776102
29-Sep-25,144.21,144.64,143.25,143.45,581801391
26-Sep-25,142.60,143.26,142.11,142.44,426163902
25-Sep-25,143.24,143.49,142.20,142.28,765819625
24-Sep-25,143.50,143.78,143.05,143.42,332977062
23-Sep-25,142.36,144.12,142.09,143.33,440079502
22-Sep-25,141.96,142.37,141.10,141.99,453751168
19-Sep-25,142.85,143.33,142.43,142.79,546625913
18-Sep-25,142.36,142.66,141.97,142.53,805814462
17-Sep-25,141.01,143.28,140.86,142.60,1717491970
16-Sep-25,141.04,141.63,140.56,141.11,1415597851
15-Sep-25,139.70,141.16,139.60,140.45,472818181
12-Sep-25,139.21,140.23,139.21,139.21,597229291
11-Sep-25,139.61,140.91,139.42,139.96,633024041
10-Sep-25,138.70,140.13,138.55,139.16,370602715
09-Sep-25,139.05,139.26,138.60,138.60,841481761
08-Sep-25,139.86,139.86,138.36,138.80,352115729
05-Sep-25,139.16,140.40,138.87,139.65,964222711
04-Sep-25,137.00,138.44,136.84,138.01,483316239
03-Sep-25,137.27,137.58,136.65,136.87,339851090
02-Sep-25,136.88,138.15,136.61,137.37,710997849
01-Sep-25,138.70,139.00,137.83,138.29,509360805
29-Aug-25,138.00,139.38,138.00,138.50,1240085195
28-Aug-25,137.09,139.20,137.09,138.31,1267172698
27-Aug-25,134.93,136.35,134.52,136.20,595007018
26-Aug-25,135.05,135.21,134.17,134.94,490034515
25-Aug-25,135.74,136.00,135.11,135.11,506435161
22-Aug-25,132.17,135.27,132.15,135.15,975803218
21-Aug-25,131.06,132.10,131.00,131.63,272781822
20-Aug-25,131.40,132.13,131.22,131.80,261234677
19-Aug-25,132.83,132.89,131.17,131.17,994700960
18-Aug-25,133.79,134.94,133.62,134.33,555493335
15-Aug-25,133.22,133.57,132.69,133.56,1371199204
14-Aug-25,132.93,134.53,132.69,133.36,569687805
13-Aug-25,134.32,134.65,133.62,133.66,716142968
12-Aug-25,134.16,135.36,134.16,135.10,1115967723
11-Aug-25,132.53,133.29,132.45,132.50,428810216
08-Aug-25,133.36,133.60,132.58,132.91,582585853
07-Aug-25,132.11,133.95,132.11,133.52,1114636134
06-Aug-25,131.02,132.24,131.02,131.49,644438451
05-Aug-25,129.96,131.28,129.78,130.16,367715559

*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