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
17/04/2024	-0,17%	-0,22	125,77	125,99	125,41	126,79	704K	31
16/04/2024	-0,72%	-0,91	125,99	126,00	125,59	126,59	208K	24
15/04/2024	-0,63%	-0,80	126,90	127,64	126,64	127,75	3M	203
12/04/2024	-1,14%	-1,47	127,70	128,80	127,61	129,17	615K	27
11/04/2024	-0,53%	-0,69	129,17	128,78	128,78	129,23	10M	93
10/04/2024	-1,46%	-1,93	129,86	130,68	129,60	130,73	1M	17
09/04/2024	0,86%	1,12	131,79	131,07	131,07	131,79	19M	11
08/04/2024	1,66%	2,13	130,67	128,45	128,45	130,93	825K	17
05/04/2024	-0,51%	-0,66	128,54	129,20	128,13	129,20	264K	8
04/04/2024	0,09%	0,11	129,20	130,02	129,11	131,38	382K	16
03/04/2024	-0,18%	-0,23	129,09	129,32	128,21	129,32	262K	10

02/04/2024	0,45%	0,58	129,32	128,74	128,38	129,32	372K	19
01/04/2024	-0,89%	-1,16	128,74	129,91	128,58	130,10	415K	21
28/03/2024	0,34%	0,44	129,90	129,72	128,96	130,05	304K	14
27/03/2024	0,61%	0,78	129,46	128,25	127,91	129,46	5M	171
26/03/2024	-0,03%	-0,04	128,68	128,72	128,61	128,75	4M	12
25/03/2024	0,05%	0,07	128,72	128,65	128,55	128,72	3M	47
22/03/2024	-0,88%	-1,14	128,65	128,82	128,63	128,93	265K	8
21/03/2024	-0,75%	-0,98	129,79	129,50	129,50	131,09	2M	21
20/03/2024	1,26%	1,63	130,77	128,50	128,50	130,80	11M	253
19/03/2024	0,45%	0,58	129,14	128,56	128,56	129,55	729K	50
18/03/2024	0,16%	0,21	128,56	128,35	128,17	128,56	5M	38
15/03/2024	-0,74%	-0,96	128,35	129,51	128,21	129,51	811K	21
14/03/2024	-0,25%	-0,32	129,31	129,65	128,84	129,65	4M	101
13/03/2024	0,26%	0,34	129,63	129,29	129,29	130,15	705K	33
12/03/2024	1,25%	1,59	129,29	128,76	128,53	129,29	275K	11
11/03/2024	-0,72%	-0,93	127,70	128,60	127,70	128,60	458K	500
08/03/2024	-1,13%	-1,47	128,63	129,39	127,54	129,39	6M	563
07/03/2024	-0,46%	-0,60	130,10	129,96	129,72	130,14	481K	510
06/03/2024	0,65%	0,85	130,70	130,20	130,20	131,01	5M	536
05/03/2024	-0,19%	-0,25	129,85	130,10	129,65	130,32	497K	13
04/03/2024	-0,65%	-0,85	130,10	130,00	130,00	130,87	457K	9
01/03/2024	0,12%	0,16	130,95	130,81	130,45	131,04	3M	18
29/02/2024	-0,87%	-1,15	130,79	131,13	130,45	131,41	447K	24
28/02/2024	-1,16%	-1,55	131,94	132,98	131,86	133,07	1M	22
27/02/2024	1,69%	2,22	133,49	133,60	132,78	133,60	3M	16
26/02/2024	0,16%	0,21	131,27	130,89	130,89	131,45	293K	7
23/02/2024	-0,64%	-0,84	131,06	131,90	130,90	131,90	1M	7
22/02/2024	0,20%	0,26	131,90	131,97	131,64	132,36	3M	553
21/02/2024	0,07%	0,09	131,64	131,55	131,08	131,64	12M	91
20/02/2024	0,72%	0,94	131,55	130,61	130,61	131,55	267K	8
19/02/2024	0,07%	0,09	130,61	129,83	129,83	130,61	4M	15
16/02/2024	0,85%	1,10	130,52	129,82	129,82	130,74	12M	12
15/02/2024	0,62%	0,80	129,42	130,70	128,62	130,70	104M	19
14/02/2024	-0,76%	-0,99	128,62	128,96	128,38	128,96	103M	9
09/02/2024	-0,18%	-0,24	129,61	130,06	129,38	130,09	13M	14
08/02/2024	-1,42%	-1,87	129,85	131,09	129,63	131,09	6M	10
07/02/2024	-0,47%	-0,62	131,72	131,88	131,23	131,89	620K	20
06/02/2024	2,31%	2,99	132,34	130,89	130,89	132,34	12M	18
05/02/2024	0,44%	0,57	129,35	128,78	128,10	129,35	6M	7
02/02/2024	-1,02%	-1,33	128,78	131,49	128,49	131,49	629K	16
01/02/2024	0,46%	0,59	130,11	130,89	129,58	130,89	730K	17
31/01/2024	0,38%	0,49	129,52	130,22	129,52	130,84	7M	35
30/01/2024	-0,81%	-1,06	129,03	129,37	128,87	129,37	404K	17
29/01/2024	-0,49%	-0,64	130,09	130,27	129,83	130,38	17M	16
26/01/2024	0,62%	0,81	130,73	131,65	129,70	131,65	493K	19
25/01/2024	0,28%	0,36	129,92	129,96	129,66	130,38	814K	11
24/01/2024	-0,35%	-0,45	129,56	130,50	129,33	130,50	19M	28
23/01/2024	1,31%	1,68	130,01	128,33	128,33	130,01	4M	29
22/01/2024	-0,79%	-1,02	128,33	128,79	127,80	129,43	2M	21
19/01/2024	0,33%	0,42	129,35	128,20	128,16	129,35	2M	1.739
18/01/2024	-0,94%	-1,23	128,93	130,16	128,93	130,16	358K	18
17/01/2024	-0,69%	-0,91	130,16	130,76	130,00	130,76	7M	12
16/01/2024	-1,59%	-2,12	131,07	133,00	131,03	133,00	7M	47
15/01/2024	0,41%	0,54	133,19	132,39	132,39	133,33	3M	15
12/01/2024	0,16%	0,21	132,65	133,20	132,43	133,25	817K	13
11/01/2024	-0,14%	-0,19	132,44	132,30	131,78	132,45	4M	14
10/01/2024	-0,47%	-0,62	132,63	133,20	132,09	133,31	983K	1.700
09/01/2024	-0,74%	-0,99	133,25	134,24	133,01	134,24	1M	13
08/01/2024	0,31%	0,41	134,24	133,60	132,91	134,24	377K	17
05/01/2024	0,58%	0,77	133,83	132,92	132,92	134,16	23M	528
04/01/2024	-1,08%	-1,45	133,06	132,80	132,79	134,00	29M	2.759
03/01/2024	0,10%	0,13	134,51	134,19	134,04	135,42	3M	458
02/01/2024	-1,16%	-1,58	134,38	135,13	133,79	135,43	3M	1.492
28/12/2023	-0,04%	-0,05	135,96	134,30	134,30	136,20	4M	455
27/12/2023	0,60%	0,81	136,01	135,20	135,16	136,01	4M	638
26/12/2023	0,59%	0,79	135,20	135,11	134,97	135,46	8M	557
22/12/2023	0,49%	0,65	134,41	134,18	133,83	134,85	1M	1.855
21/12/2023	1,04%	1,38	133,76	132,15	132,15	133,98	18M	2.842
20/12/2023	-0,77%	-1,03	132,38	133,30	132,34	133,90	4M	1.048
19/12/2023	0,60%	0,79	133,41	132,60	132,60	133,74	3M	2.421
18/12/2023	0,65%	0,85	132,62	130,60	130,60	132,97	966K	31
15/12/2023	-0,47%	-0,62	131,77	133,08	131,72	133,08	2M	17
14/12/2023	0,96%	1,26	132,39	132,40	132,10	132,58	8M	54
13/12/2023	2,43%	3,11	131,13	128,12	128,00	131,15	8M	45
12/12/2023	-0,40%	-0,52	128,02	128,86	127,42	128,86	8M	285
11/12/2023	-0,13%	-0,17	128,54	128,07	128,07	128,60	1M	23
08/12/2023	0,86%	1,10	128,71	127,60	127,21	128,72	1M	26
07/12/2023	0,32%	0,41	127,61	127,57	127,34	127,99	4M	10
06/12/2023	-1,01%	-1,30	127,20	128,27	127,18	128,80	918K	52
05/12/2023	0,09%	0,11	128,50	128,93	128,23	128,93	651K	15
04/12/2023	-1,09%	-1,41	128,39	129,81	128,35	129,81	531K	18
01/12/2023	0,67%	0,87	129,80	128,93	128,39	129,80	2M	23
30/11/2023	0,92%	1,18	128,93	128,48	127,96	128,93	559K	25
29/11/2023	-0,20%	-0,25	127,75	128,49	127,75	128,49	12M	43
28/11/2023	0,63%	0,80	128,00	128,24	127,70	128,40	4M	15
27/11/2023	0,17%	0,21	127,20	126,55	126,43	127,28	15M	21
24/11/2023	-0,83%	-1,06	126,99	128,05	126,99	128,05	7M	47
23/11/2023	0,42%	0,54	128,05	127,51	127,35	128,26	1M	42
22/11/2023	0,28%	0,36	127,51	127,15	127,15	128,44	358K	16
21/11/2023	-0,25%	-0,32	127,15	127,35	126,59	127,35	603K	28
20/11/2023	1,05%	1,33	127,47	125,13	125,13	127,64	4M	61
17/11/2023	0,00%	0,00	126,14	126,21	126,14	126,89	2M	22
16/11/2023	1,21%	1,51	126,14	123,70	123,70	126,14	2M	49
14/11/2023	2,27%	2,77	124,63	121,86	121,86	124,66	14M	64
13/11/2023	-0,15%	-0,18	121,86	121,66	121,44	121,89	636K	14
10/11/2023	1,30%	1,57	122,04	121,38	121,38	122,04	260K	9
09/11/2023	-0,03%	-0,04	120,47	120,51	120,03	121,38	13M	20
08/11/2023	-0,07%	-0,09	120,51	118,90	118,90	121,24	641K	17
07/11/2023	0,74%	0,88	120,60	119,29	119,29	120,88	581K	35
06/11/2023	0,23%	0,27	119,72	119,45	119,40	120,00	272K	16
03/11/2023	2,71%	3,15	119,45	116,30	116,30	119,88	2M	74
01/11/2023	1,56%	1,79	116,30	116,13	115,69	116,81	27M	18
31/10/2023	0,54%	0,61	114,51	113,88	113,88	114,72	2M	70
30/10/2023	-0,66%	-0,76	113,90	113,98	113,90	113,98	2M	6
27/10/2023	-1,20%	-1,39	114,66	116,51	114,37	116,51	3M	27
26/10/2023	1,62%	1,85	116,05	115,70	114,42	116,39	10M	185
25/10/2023	-0,80%	-0,92	114,20	115,08	114,01	115,08	8M	100
24/10/2023	0,85%	0,97	115,12	114,74	114,29	115,46	3M	89
23/10/2023	-0,32%	-0,37	114,15	113,74	113,45	114,90	3M	99
20/10/2023	-0,75%	-0,86	114,52	114,77	113,90	114,77	3M	67
19/10/2023	-0,05%	-0,06	115,38	115,53	115,38	116,40	4M	105
18/10/2023	-1,59%	-1,87	115,44	115,11	115,11	116,32	2M	44
17/10/2023	-0,52%	-0,61	117,31	117,03	116,98	117,96	2M	46
16/10/2023	0,67%	0,79	117,92	117,13	117,13	118,14	1M	33
13/10/2023	-1,11%	-1,32	117,13	118,45	116,97	118,45	950K	17
11/10/2023	0,27%	0,32	118,45	118,12	117,91	118,45	359K	6
10/10/2023	1,37%	1,60	118,13	116,59	116,59	118,24	1M	12
09/10/2023	0,87%	1,00	116,53	115,50	114,85	116,53	3M	31
06/10/2023	0,78%	0,89	115,53	113,40	113,03	115,73	1M	67
05/10/2023	-0,29%	-0,33	114,64	114,97	114,06	115,60	744K	25
04/10/2023	0,17%	0,19	114,97	114,35	114,35	115,17	1M	17
03/10/2023	-1,43%	-1,66	114,78	117,50	114,37	117,50	240K	12
02/10/2023	-	-	116,44	116,10	116,10	117,01	596K	15

Date,Open,High,Low,Close,Volume
17-Apr-24,125.99,126.79,125.41,125.77,703681
16-Apr-24,126.00,126.59,125.59,125.99,208138
15-Apr-24,127.64,127.75,126.64,126.90,3341048
12-Apr-24,128.80,129.17,127.61,127.70,614985
11-Apr-24,128.78,129.23,128.78,129.17,9656973
10-Apr-24,130.68,130.73,129.60,129.86,1148839
09-Apr-24,131.07,131.79,131.07,131.79,19320438
08-Apr-24,128.45,130.93,128.45,130.67,824989
05-Apr-24,129.20,129.20,128.13,128.54,263889
04-Apr-24,130.02,131.38,129.11,129.20,381839
03-Apr-24,129.32,129.32,128.21,129.09,261651
02-Apr-24,128.74,129.32,128.38,129.32,371520
01-Apr-24,129.91,130.10,128.58,128.74,414662
28-Mar-24,129.72,130.05,128.96,129.90,303704
27-Mar-24,128.25,129.46,127.91,129.46,4795501
26-Mar-24,128.72,128.75,128.61,128.68,3982340
25-Mar-24,128.65,128.72,128.55,128.72,3265367
22-Mar-24,128.82,128.93,128.63,128.65,264772
21-Mar-24,129.50,131.09,129.50,129.79,1583374
20-Mar-24,128.50,130.80,128.50,130.77,11290894
19-Mar-24,128.56,129.55,128.56,129.14,729279
18-Mar-24,128.35,128.56,128.17,128.56,5209774
15-Mar-24,129.51,129.51,128.21,128.35,810546
14-Mar-24,129.65,129.65,128.84,129.31,4329495
13-Mar-24,129.29,130.15,129.29,129.63,705199
12-Mar-24,128.76,129.29,128.53,129.29,275171
11-Mar-24,128.60,128.60,127.70,127.70,457738
08-Mar-24,129.39,129.39,127.54,128.63,5683956
07-Mar-24,129.96,130.14,129.72,130.10,481265
06-Mar-24,130.20,131.01,130.20,130.70,4874869
05-Mar-24,130.10,130.32,129.65,129.85,497024
04-Mar-24,130.00,130.87,130.00,130.10,456793
01-Mar-24,130.81,131.04,130.45,130.95,2763029
29-Feb-24,131.13,131.41,130.45,130.79,447481
28-Feb-24,132.98,133.07,131.86,131.94,1076223
27-Feb-24,133.60,133.60,132.78,133.49,3398399
26-Feb-24,130.89,131.45,130.89,131.27,292758
23-Feb-24,131.90,131.90,130.90,131.06,1337835
22-Feb-24,131.97,132.36,131.64,131.90,2773744
21-Feb-24,131.55,131.64,131.08,131.64,11948481
20-Feb-24,130.61,131.55,130.61,131.55,266641
19-Feb-24,129.83,130.61,129.83,130.61,4207275
16-Feb-24,129.82,130.74,129.82,130.52,11821148
15-Feb-24,130.70,130.70,128.62,129.42,103721233
14-Feb-24,128.96,128.96,128.38,128.62,103137225
09-Feb-24,130.06,130.09,129.38,129.61,13068976
08-Feb-24,131.09,131.09,129.63,129.85,5985049
07-Feb-24,131.88,131.89,131.23,131.72,620263
06-Feb-24,130.89,132.34,130.89,132.34,12474036
05-Feb-24,128.78,129.35,128.10,129.35,6476762
02-Feb-24,131.49,131.49,128.49,128.78,628734
01-Feb-24,130.89,130.89,129.58,130.11,729850
31-Jan-24,130.22,130.84,129.52,129.52,7010849
30-Jan-24,129.37,129.37,128.87,129.03,404429
29-Jan-24,130.27,130.38,129.83,130.09,16735473
26-Jan-24,131.65,131.65,129.70,130.73,493276
25-Jan-24,129.96,130.38,129.66,129.92,814168
24-Jan-24,130.50,130.50,129.33,129.56,19332029
23-Jan-24,128.33,130.01,128.33,130.01,4044258
22-Jan-24,128.79,129.43,127.80,128.33,1898494
19-Jan-24,128.20,129.35,128.16,129.35,1927212
18-Jan-24,130.16,130.16,128.93,128.93,357580
17-Jan-24,130.76,130.76,130.00,130.16,6573409
16-Jan-24,133.00,133.00,131.03,131.07,7342378
15-Jan-24,132.39,133.33,132.39,133.19,2875333
12-Jan-24,133.20,133.25,132.43,132.65,816962
11-Jan-24,132.30,132.45,131.78,132.44,4111138
10-Jan-24,133.20,133.31,132.09,132.63,982852
09-Jan-24,134.24,134.24,133.01,133.25,1348884
08-Jan-24,133.60,134.24,132.91,134.24,377340
05-Jan-24,132.92,134.16,132.92,133.83,22960667
04-Jan-24,132.80,134.00,132.79,133.06,29224357
03-Jan-24,134.19,135.42,134.04,134.51,2760617
02-Jan-24,135.13,135.43,133.79,134.38,2918203
28-Dec-23,134.30,136.20,134.30,135.96,3855525
27-Dec-23,135.20,136.01,135.16,136.01,3505224
26-Dec-23,135.11,135.46,134.97,135.20,7763266
22-Dec-23,134.18,134.85,133.83,134.41,1296933
21-Dec-23,132.15,133.98,132.15,133.76,17582841
20-Dec-23,133.30,133.90,132.34,132.38,4325288
19-Dec-23,132.60,133.74,132.60,133.41,3070047
18-Dec-23,130.60,132.97,130.60,132.62,965908
15-Dec-23,133.08,133.08,131.72,131.77,1565163
14-Dec-23,132.40,132.58,132.10,132.39,7636942
13-Dec-23,128.12,131.15,128.00,131.13,8092535
12-Dec-23,128.86,128.86,127.42,128.02,7734052
11-Dec-23,128.07,128.60,128.07,128.54,1281646
08-Dec-23,127.60,128.72,127.21,128.71,1115337
07-Dec-23,127.57,127.99,127.34,127.61,3829831
06-Dec-23,128.27,128.80,127.18,127.20,918098
05-Dec-23,128.93,128.93,128.23,128.50,650901
04-Dec-23,129.81,129.81,128.35,128.39,531054
01-Dec-23,128.93,129.80,128.39,129.80,1614401
30-Nov-23,128.48,128.93,127.96,128.93,558949
29-Nov-23,128.49,128.49,127.75,127.75,11961775
28-Nov-23,128.24,128.40,127.70,128.00,3890905
27-Nov-23,126.55,127.28,126.43,127.20,14732218
24-Nov-23,128.05,128.05,126.99,126.99,7019394
23-Nov-23,127.51,128.26,127.35,128.05,1057290
22-Nov-23,127.15,128.44,127.15,127.51,358222
21-Nov-23,127.35,127.35,126.59,127.15,602709
20-Nov-23,125.13,127.64,125.13,127.47,3969303
17-Nov-23,126.21,126.89,126.14,126.14,1538073
16-Nov-23,123.70,126.14,123.70,126.14,2160764
14-Nov-23,121.86,124.66,121.86,124.63,14154173
13-Nov-23,121.66,121.89,121.44,121.86,635777
10-Nov-23,121.38,122.04,121.38,122.04,260425
09-Nov-23,120.51,121.38,120.03,120.47,12533648
08-Nov-23,118.90,121.24,118.90,120.51,640764
07-Nov-23,119.29,120.88,119.29,120.60,580798
06-Nov-23,119.45,120.00,119.40,119.72,271696
03-Nov-23,116.30,119.88,116.30,119.45,1693106
01-Nov-23,116.13,116.81,115.69,116.30,26801274
31-Oct-23,113.88,114.72,113.88,114.51,1978853
30-Oct-23,113.98,113.98,113.90,113.90,1708727
27-Oct-23,116.51,116.51,114.37,114.66,2598393
26-Oct-23,115.70,116.39,114.42,116.05,9930229
25-Oct-23,115.08,115.08,114.01,114.20,8006516
24-Oct-23,114.74,115.46,114.29,115.12,3031049
23-Oct-23,113.74,114.90,113.45,114.15,2615599
20-Oct-23,114.77,114.77,113.90,114.52,3367063
19-Oct-23,115.53,116.40,115.38,115.38,3616351
18-Oct-23,115.11,116.32,115.11,115.44,1577092
17-Oct-23,117.03,117.96,116.98,117.31,2084619
16-Oct-23,117.13,118.14,117.13,117.92,1178979
13-Oct-23,118.45,118.45,116.97,117.13,950041
11-Oct-23,118.12,118.45,117.91,118.45,358657
10-Oct-23,116.59,118.24,116.59,118.13,1306016
09-Oct-23,115.50,116.53,114.85,116.53,2651661
06-Oct-23,113.40,115.73,113.03,115.53,1419166
05-Oct-23,114.97,115.60,114.06,114.64,743688
04-Oct-23,114.35,115.17,114.35,114.97,1272627
03-Oct-23,117.50,117.50,114.37,114.78,239832
02-Oct-23,116.10,117.01,116.10,116.44,596032

*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: BOVB11