Cotação atual, histórico e gráfico do papel: BOVB11

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 BOVB11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/06/2021	0,59%	0,76	130,36	130,25	129,86	131,20	5M	352
11/06/2021	-0,49%	-0,64	129,60	130,37	128,97	130,46	11M	322
10/06/2021	0,13%	0,17	130,24	130,08	129,71	130,76	14M	481
09/06/2021	0,11%	0,14	130,07	129,93	129,84	131,05	20M	1.827
08/06/2021	-0,77%	-1,01	129,93	130,92	129,44	130,94	14M	959
07/06/2021	0,50%	0,65	130,94	130,28	129,77	131,41	45M	107
04/06/2021	0,40%	0,52	130,29	129,76	129,38	130,33	1M	56
02/06/2021	1,00%	1,29	129,77	128,59	128,46	129,77	3M	68
01/06/2021	1,77%	2,23	128,48	127,65	127,65	128,60	18M	2.065
31/05/2021	0,41%	0,52	126,25	125,73	125,71	126,26	12M	1.973
28/05/2021	0,96%	1,20	125,73	124,67	124,67	125,90	2M	344

27/05/2021	0,30%	0,37	124,53	124,36	123,70	124,69	3M	33
26/05/2021	0,75%	0,92	124,16	123,78	123,77	124,45	10M	45
25/05/2021	-0,88%	-1,10	123,24	124,35	122,89	124,86	10M	1.693
24/05/2021	1,30%	1,59	124,34	123,00	122,83	124,38	11M	1.843
21/05/2021	-0,09%	-0,11	122,75	122,73	121,99	122,97	3M	39
20/05/2021	0,06%	0,07	122,86	122,79	122,41	122,92	4M	55
19/05/2021	-0,26%	-0,32	122,79	121,76	121,76	123,57	28M	1.218
18/05/2021	0,01%	0,01	123,11	122,89	122,76	123,73	3M	182
17/05/2021	0,88%	1,07	123,10	121,58	121,58	123,27	15M	1.410
14/05/2021	0,98%	1,19	122,03	122,11	121,20	122,33	7M	69
13/05/2021	0,82%	0,98	120,84	120,35	119,90	121,61	11M	547
12/05/2021	-2,64%	-3,25	119,86	122,00	119,62	122,00	20M	310
11/05/2021	0,87%	1,06	123,11	121,04	120,41	123,11	29M	91
10/05/2021	-0,13%	-0,16	122,05	122,21	121,97	122,89	1M	433
07/05/2021	1,78%	2,14	122,21	120,50	120,45	122,21	17M	1.075
06/05/2021	0,29%	0,35	120,07	120,00	119,23	120,12	24M	977
05/05/2021	1,55%	1,83	119,72	118,44	118,44	119,92	33M	1.065
04/05/2021	-1,22%	-1,46	117,89	119,35	117,76	119,50	26M	805
03/05/2021	0,25%	0,30	119,35	119,45	118,67	120,10	51M	3.287
30/04/2021	-1,06%	-1,27	119,05	120,31	119,05	120,34	6M	1.252
29/04/2021	-0,82%	-0,99	120,32	121,50	119,89	121,65	8M	405
28/04/2021	1,40%	1,68	121,31	120,05	120,02	121,48	18M	103
27/04/2021	-0,92%	-1,11	119,63	119,81	119,21	121,28	19M	773
26/04/2021	-0,04%	-0,05	120,74	120,80	119,96	121,44	28M	804
23/04/2021	0,97%	1,16	120,79	120,16	120,14	120,98	14M	134
22/04/2021	-0,56%	-0,67	119,63	120,56	119,41	121,17	8M	132
20/04/2021	-0,73%	-0,89	120,30	120,82	120,03	121,49	4M	67
19/04/2021	-0,15%	-0,18	121,19	121,37	120,87	122,16	20M	2.619
16/04/2021	0,35%	0,42	121,37	120,95	120,41	121,56	3M	233
15/04/2021	0,34%	0,41	120,95	119,31	119,31	121,49	2M	212
14/04/2021	0,81%	0,97	120,54	118,00	118,00	121,05	10M	989
13/04/2021	0,43%	0,51	119,57	118,91	118,18	119,70	7M	1.769
12/04/2021	0,98%	1,16	119,06	118,31	118,03	119,06	4M	131
09/04/2021	-0,56%	-0,66	117,90	117,78	117,54	118,74	6M	470
08/04/2021	0,65%	0,76	118,56	118,02	117,72	119,18	12M	115
07/04/2021	0,14%	0,16	117,80	117,58	116,97	118,50	20M	381
06/04/2021	-0,03%	-0,03	117,64	117,82	117,44	118,35	2M	61
05/04/2021	2,11%	2,43	117,67	115,25	115,25	117,90	6M	74
01/04/2021	-1,23%	-1,43	115,24	117,08	115,16	117,08	6M	737
31/03/2021	-0,27%	-0,32	116,67	116,99	116,11	117,50	29M	1.099
30/03/2021	1,25%	1,44	116,99	115,22	115,22	117,29	30M	672
29/03/2021	0,57%	0,65	115,55	114,46	114,29	117,75	34M	1.865
26/03/2021	0,90%	1,02	114,90	113,51	113,50	115,51	8M	125
25/03/2021	1,52%	1,70	113,88	112,09	111,08	114,19	46M	489
24/03/2021	-1,07%	-1,21	112,18	113,40	112,13	114,97	21M	230
23/03/2021	-1,48%	-1,70	113,39	114,32	113,18	115,56	31M	367
22/03/2021	-1,07%	-1,24	115,09	116,33	113,74	116,33	24M	611
19/03/2021	1,20%	1,38	116,33	114,96	114,82	116,59	40M	1.607
18/03/2021	-1,47%	-1,72	114,95	116,26	114,46	116,92	68M	2.094
17/03/2021	2,17%	2,48	116,67	114,18	113,41	116,95	22M	433
16/03/2021	-0,75%	-0,86	114,19	115,05	113,50	115,08	34M	1.066
15/03/2021	0,74%	0,85	115,05	113,89	113,57	115,08	16M	1.374
12/03/2021	-0,80%	-0,92	114,20	114,23	113,41	114,60	49M	1.526
11/03/2021	1,97%	2,22	115,12	113,72	113,47	115,34	72M	3.127
10/03/2021	1,31%	1,46	112,90	112,00	110,07	113,07	46M	978
09/03/2021	0,91%	1,00	111,44	110,43	109,63	112,84	39M	796
08/03/2021	-4,32%	-4,99	110,44	121,14	110,38	121,14	132M	3.126
05/03/2021	2,23%	2,52	115,43	112,91	112,64	115,62	29M	732
04/03/2021	1,37%	1,53	112,91	112,94	111,54	114,64	56M	1.099
03/03/2021	-0,32%	-0,36	111,38	111,99	107,61	112,52	55M	1.033
02/03/2021	1,20%	1,32	111,74	110,39	107,48	112,59	49M	823
01/03/2021	0,44%	0,48	110,42	109,94	109,94	112,57	16M	213
26/02/2021	-2,15%	-2,41	109,94	112,41	109,94	113,53	23M	558
25/02/2021	-3,00%	-3,48	112,35	115,89	111,89	116,23	12M	303
24/02/2021	0,42%	0,49	115,83	116,34	114,90	116,34	15M	185
23/02/2021	2,30%	2,59	115,34	113,84	113,25	115,53	12M	287
22/02/2021	-4,87%	-5,77	112,75	113,79	111,80	114,49	37M	783
19/02/2021	-0,62%	-0,74	118,52	119,25	118,00	119,36	6M	585
18/02/2021	-1,07%	-1,29	119,26	120,54	118,58	120,97	23M	2.221
17/02/2021	0,71%	0,85	120,55	119,70	119,01	120,71	8M	91
12/02/2021	0,24%	0,29	119,70	119,20	118,36	119,70	4M	57
11/02/2021	0,74%	0,88	119,41	119,48	118,84	120,44	2M	32
10/02/2021	-0,88%	-1,05	118,53	119,84	118,18	119,84	22M	205
09/02/2021	-0,18%	-0,21	119,58	119,67	118,43	120,11	16M	207
08/02/2021	-0,46%	-0,55	119,79	120,31	119,32	120,97	45M	328
05/02/2021	0,84%	1,00	120,34	120,99	119,57	121,27	12M	198
04/02/2021	-0,42%	-0,50	119,34	119,76	118,98	120,76	28M	603
03/02/2021	1,28%	1,51	119,84	118,38	118,38	120,36	32M	1.124
02/02/2021	0,61%	0,72	118,33	118,72	117,86	119,89	20M	1.034
01/02/2021	2,14%	2,46	117,61	117,27	115,85	118,06	21M	173
29/01/2021	-3,23%	-3,84	115,15	118,99	114,99	118,99	69M	1.134
28/01/2021	2,59%	3,00	118,99	115,75	115,75	119,53	77M	1.108
27/01/2021	-0,49%	-0,57	115,99	116,49	115,04	118,02	71M	548
26/01/2021	-0,79%	-0,93	116,56	117,49	116,24	119,30	28M	357
22/01/2021	-0,79%	-0,93	117,49	117,38	116,24	118,05	38M	465
21/01/2021	-1,11%	-1,33	118,42	119,54	117,98	120,14	36M	421
20/01/2021	-0,76%	-0,92	119,75	121,39	118,84	121,53	34M	364
19/01/2021	-0,55%	-0,67	120,67	122,97	119,44	122,97	40M	339
18/01/2021	0,76%	0,91	121,34	121,23	121,22	122,84	44M	188
15/01/2021	-2,54%	-3,14	120,43	123,54	120,32	123,54	42M	1.069
14/01/2021	1,25%	1,53	123,57	122,59	122,57	124,02	22M	125
13/01/2021	-1,68%	-2,08	122,04	125,29	121,21	125,29	65M	682
12/01/2021	0,62%	0,76	124,12	123,37	123,36	124,73	38M	407
11/01/2021	-1,45%	-1,81	123,36	125,01	122,59	125,01	118M	2.369
08/01/2021	2,12%	2,60	125,17	123,00	122,45	125,49	106M	577
07/01/2021	2,84%	3,38	122,57	119,20	119,20	122,82	47M	233
06/01/2021	-0,23%	-0,27	119,19	119,36	118,96	121,14	87M	11.367
05/01/2021	0,50%	0,60	119,46	118,99	116,83	119,95	102M	509
04/01/2021	-0,29%	-0,34	118,86	119,23	118,27	120,54	64M	405
30/12/2020	-0,34%	-0,41	119,20	119,62	119,16	120,31	17M	102
29/12/2020	0,34%	0,41	119,61	119,24	118,89	120,00	20M	773
28/12/2020	1,13%	1,33	119,20	118,50	118,36	119,33	10M	120
23/12/2020	0,97%	1,13	117,87	117,57	117,05	118,47	57M	180
22/12/2020	0,69%	0,80	116,74	115,94	115,78	116,95	17M	144
21/12/2020	-1,81%	-2,14	115,94	116,07	115,06	117,22	54M	4.296
18/12/2020	-0,34%	-0,40	118,08	118,45	117,67	119,49	49M	1.871
17/12/2020	0,47%	0,56	118,48	117,92	117,80	119,11	62M	1.382
16/12/2020	1,48%	1,72	117,92	116,68	115,56	118,11	15M	207
15/12/2020	1,35%	1,55	116,20	116,98	115,17	116,98	29M	1.497
14/12/2020	-0,54%	-0,62	114,65	115,67	114,65	115,72	35M	454
11/12/2020	0,01%	0,01	115,27	115,25	114,15	115,64	38M	520
10/12/2020	1,96%	2,22	115,26	113,46	112,80	115,41	67M	2.488
09/12/2020	-0,72%	-0,82	113,04	113,98	112,60	114,01	11M	483
08/12/2020	0,19%	0,22	113,86	113,62	112,92	114,31	5M	154
07/12/2020	-0,13%	-0,15	113,64	113,79	112,66	114,60	36M	371
04/12/2020	1,30%	1,46	113,79	113,08	113,08	113,97	14M	239
03/12/2020	0,37%	0,41	112,33	112,39	111,98	113,46	15M	191
02/12/2020	0,44%	0,49	111,92	111,40	110,74	112,39	26M	218
01/12/2020	2,37%	2,58	111,43	110,62	110,40	111,94	90M	1.854
30/11/2020	-1,60%	-1,77	108,85	110,62	108,85	111,06	58M	512
27/11/2020	0,31%	0,34	110,62	110,49	110,41	111,69	23M	4.014
26/11/2020	0,11%	0,12	110,28	110,15	109,48	110,32	12M	181
25/11/2020	-	-	110,16	109,81	109,45	110,68	11M	136

Date,Open,High,Low,Close,Volume
14-Jun-21,130.25,131.20,129.86,130.36,5110810
11-Jun-21,130.37,130.46,128.97,129.60,11156953
10-Jun-21,130.08,130.76,129.71,130.24,13849054
09-Jun-21,129.93,131.05,129.84,130.07,20320675
08-Jun-21,130.92,130.94,129.44,129.93,13905914
07-Jun-21,130.28,131.41,129.77,130.94,44709017
04-Jun-21,129.76,130.33,129.38,130.29,1057286
02-Jun-21,128.59,129.77,128.46,129.77,2594847
01-Jun-21,127.65,128.60,127.65,128.48,18243490
31-May-21,125.73,126.26,125.71,126.25,12326485
28-May-21,124.67,125.90,124.67,125.73,2391007
27-May-21,124.36,124.69,123.70,124.53,2994308
26-May-21,123.78,124.45,123.77,124.16,9661568
25-May-21,124.35,124.86,122.89,123.24,9748852
24-May-21,123.00,124.38,122.83,124.34,11403181
21-May-21,122.73,122.97,121.99,122.75,3382689
20-May-21,122.79,122.92,122.41,122.86,3666300
19-May-21,121.76,123.57,121.76,122.79,27911461
18-May-21,122.89,123.73,122.76,123.11,2544471
17-May-21,121.58,123.27,121.58,123.10,15189725
14-May-21,122.11,122.33,121.20,122.03,7464466
13-May-21,120.35,121.61,119.90,120.84,10598614
12-May-21,122.00,122.00,119.62,119.86,19645160
11-May-21,121.04,123.11,120.41,123.11,29012233
10-May-21,122.21,122.89,121.97,122.05,1260119
07-May-21,120.50,122.21,120.45,122.21,16954740
06-May-21,120.00,120.12,119.23,120.07,24227325
05-May-21,118.44,119.92,118.44,119.72,32908092
04-May-21,119.35,119.50,117.76,117.89,25632747
03-May-21,119.45,120.10,118.67,119.35,50865314
30-Apr-21,120.31,120.34,119.05,119.05,6245949
29-Apr-21,121.50,121.65,119.89,120.32,8163064
28-Apr-21,120.05,121.48,120.02,121.31,18492465
27-Apr-21,119.81,121.28,119.21,119.63,19310383
26-Apr-21,120.80,121.44,119.96,120.74,28462859
23-Apr-21,120.16,120.98,120.14,120.79,13995059
22-Apr-21,120.56,121.17,119.41,119.63,8177558
20-Apr-21,120.82,121.49,120.03,120.30,4264602
19-Apr-21,121.37,122.16,120.87,121.19,20240186
16-Apr-21,120.95,121.56,120.41,121.37,3105491
15-Apr-21,119.31,121.49,119.31,120.95,2273579
14-Apr-21,118.00,121.05,118.00,120.54,9585479
13-Apr-21,118.91,119.70,118.18,119.57,6777977
12-Apr-21,118.31,119.06,118.03,119.06,4169554
09-Apr-21,117.78,118.74,117.54,117.90,5945406
08-Apr-21,118.02,119.18,117.72,118.56,12140981
07-Apr-21,117.58,118.50,116.97,117.80,19868784
06-Apr-21,117.82,118.35,117.44,117.64,1537097
05-Apr-21,115.25,117.90,115.25,117.67,6278146
01-Apr-21,117.08,117.08,115.16,115.24,5556011
31-Mar-21,116.99,117.50,116.11,116.67,29467764
30-Mar-21,115.22,117.29,115.22,116.99,29984397
29-Mar-21,114.46,117.75,114.29,115.55,33900949
26-Mar-21,113.51,115.51,113.50,114.90,8012504
25-Mar-21,112.09,114.19,111.08,113.88,45951034
24-Mar-21,113.40,114.97,112.13,112.18,20808634
23-Mar-21,114.32,115.56,113.18,113.39,30883345
22-Mar-21,116.33,116.33,113.74,115.09,23506480
19-Mar-21,114.96,116.59,114.82,116.33,40192578
18-Mar-21,116.26,116.92,114.46,114.95,67736427
17-Mar-21,114.18,116.95,113.41,116.67,21976839
16-Mar-21,115.05,115.08,113.50,114.19,34136489
15-Mar-21,113.89,115.08,113.57,115.05,16135286
12-Mar-21,114.23,114.60,113.41,114.20,48697635
11-Mar-21,113.72,115.34,113.47,115.12,71902753
10-Mar-21,112.00,113.07,110.07,112.90,46184637
09-Mar-21,110.43,112.84,109.63,111.44,38940992
08-Mar-21,121.14,121.14,110.38,110.44,132322439
05-Mar-21,112.91,115.62,112.64,115.43,29403382
04-Mar-21,112.94,114.64,111.54,112.91,55620871
03-Mar-21,111.99,112.52,107.61,111.38,55259764
02-Mar-21,110.39,112.59,107.48,111.74,49304758
01-Mar-21,109.94,112.57,109.94,110.42,16076096
26-Feb-21,112.41,113.53,109.94,109.94,23106869
25-Feb-21,115.89,116.23,111.89,112.35,11537699
24-Feb-21,116.34,116.34,114.90,115.83,14502566
23-Feb-21,113.84,115.53,113.25,115.34,12485882
22-Feb-21,113.79,114.49,111.80,112.75,36703388
19-Feb-21,119.25,119.36,118.00,118.52,5785226
18-Feb-21,120.54,120.97,118.58,119.26,23281166
17-Feb-21,119.70,120.71,119.01,120.55,7881177
12-Feb-21,119.20,119.70,118.36,119.70,3754351
11-Feb-21,119.48,120.44,118.84,119.41,2306080
10-Feb-21,119.84,119.84,118.18,118.53,22221113
09-Feb-21,119.67,120.11,118.43,119.58,16101179
08-Feb-21,120.31,120.97,119.32,119.79,44895369
05-Feb-21,120.99,121.27,119.57,120.34,11732658
04-Feb-21,119.76,120.76,118.98,119.34,27839050
03-Feb-21,118.38,120.36,118.38,119.84,31879250
02-Feb-21,118.72,119.89,117.86,118.33,19596756
01-Feb-21,117.27,118.06,115.85,117.61,20936867
29-Jan-21,118.99,118.99,114.99,115.15,69472219
28-Jan-21,115.75,119.53,115.75,118.99,76510965
27-Jan-21,116.49,118.02,115.04,115.99,71162862
26-Jan-21,117.49,119.30,116.24,116.56,28188386
22-Jan-21,117.38,118.05,116.24,117.49,38075270
21-Jan-21,119.54,120.14,117.98,118.42,35683284
20-Jan-21,121.39,121.53,118.84,119.75,34156050
19-Jan-21,122.97,122.97,119.44,120.67,39640212
18-Jan-21,121.23,122.84,121.22,121.34,44353128
15-Jan-21,123.54,123.54,120.32,120.43,42240692
14-Jan-21,122.59,124.02,122.57,123.57,22406893
13-Jan-21,125.29,125.29,121.21,122.04,64955332
12-Jan-21,123.37,124.73,123.36,124.12,37640707
11-Jan-21,125.01,125.01,122.59,123.36,117878412
08-Jan-21,123.00,125.49,122.45,125.17,105513599
07-Jan-21,119.20,122.82,119.20,122.57,47090985
06-Jan-21,119.36,121.14,118.96,119.19,87440069
05-Jan-21,118.99,119.95,116.83,119.46,102089961
04-Jan-21,119.23,120.54,118.27,118.86,64063169
30-Dec-20,119.62,120.31,119.16,119.20,16557563
29-Dec-20,119.24,120.00,118.89,119.61,20131219
28-Dec-20,118.50,119.33,118.36,119.20,9935262
23-Dec-20,117.57,118.47,117.05,117.87,56583279
22-Dec-20,115.94,116.95,115.78,116.74,17334245
21-Dec-20,116.07,117.22,115.06,115.94,54482628
18-Dec-20,118.45,119.49,117.67,118.08,49484594
17-Dec-20,117.92,119.11,117.80,118.48,61562646
16-Dec-20,116.68,118.11,115.56,117.92,15350644
15-Dec-20,116.98,116.98,115.17,116.20,29065291
14-Dec-20,115.67,115.72,114.65,114.65,35324730
11-Dec-20,115.25,115.64,114.15,115.27,38049388
10-Dec-20,113.46,115.41,112.80,115.26,67231146
09-Dec-20,113.98,114.01,112.60,113.04,11127917
08-Dec-20,113.62,114.31,112.92,113.86,5174253
07-Dec-20,113.79,114.60,112.66,113.64,36058393
04-Dec-20,113.08,113.97,113.08,113.79,13569084
03-Dec-20,112.39,113.46,111.98,112.33,15402595
02-Dec-20,111.40,112.39,110.74,111.92,26170955
01-Dec-20,110.62,111.94,110.40,111.43,89711646
30-Nov-20,110.62,111.06,108.85,108.85,57824635
27-Nov-20,110.49,111.69,110.41,110.62,22756972
26-Nov-20,110.15,110.32,109.48,110.28,12412721
25-Nov-20,109.81,110.68,109.45,110.16,10753009

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BOVB11

cotações, gráficos e mais...