Cotação atual, histórico e gráfico do papel: BOVB11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/08/2019 | -1,18% | -1,19 | 99,97 | 101,30 | 99,97 | 101,30 | 7M | 68 |
| 21/08/2019 | 2,01% | 1,99 | 101,16 | 99,95 | 99,63 | 101,25 | 9M | 3.361 |
| 20/08/2019 | -0,25% | -0,25 | 99,17 | 98,51 | 98,00 | 99,50 | 6M | 124 |
| 19/08/2019 | -0,34% | -0,34 | 99,42 | 100,55 | 98,82 | 100,55 | 5M | 32 |
| 16/08/2019 | 0,76% | 0,75 | 99,76 | 100,15 | 99,06 | 100,15 | 6M | 175 |
| 15/08/2019 | -1,21% | -1,21 | 99,01 | 100,80 | 98,00 | 100,80 | 9M | 550 |
| 14/08/2019 | -2,86% | -2,95 | 100,22 | 101,90 | 99,85 | 101,90 | 13M | 2.677 |
| 13/08/2019 | 1,29% | 1,31 | 103,17 | 104,00 | 101,39 | 104,00 | 15M | 113 |
Date,Open,High,Low,Close,Volume
22-Aug-19,101.30,101.30,99.97,99.97,6927504
21-Aug-19,99.95,101.25,99.63,101.16,8716453
20-Aug-19,98.51,99.50,98.00,99.17,5608106
19-Aug-19,100.55,100.55,98.82,99.42,4536881
16-Aug-19,100.15,100.15,99.06,99.76,5543943
15-Aug-19,100.80,100.80,98.00,99.01,9396638
14-Aug-19,101.90,101.90,99.85,100.22,13290623
13-Aug-19,104.00,104.00,101.39,103.17,15168980
12-Aug-19,103.90,103.90,101.44,101.86,15168980
09-Aug-19,103.97,104.53,103.50,103.90,15168980
08-Aug-19,102.68,104.25,102.68,103.97,15168980
07-Aug-19,100.50,102.68,100.50,102.68,15168980
06-Aug-19,100.85,102.03,100.85,102.03,15168980
05-Aug-19,101.50,101.50,99.46,100.05,15168980
02-Aug-19,102.40,102.90,101.80,102.60,15168980
01-Aug-19,102.31,103.95,101.75,102.07,15168980
31-Jul-19,102.70,102.70,100.83,101.76,15168980
30-Jul-19,102.70,103.40,102.50,102.80,15168980
29-Jul-19,102.85,103.43,102.41,103.43,15168980
26-Jul-19,102.99,103.15,102.30,102.77,15168980
25-Jul-19,104.10,104.10,102.29,102.61,15168980
24-Jul-19,104.00,104.38,103.86,104.07,15168980
23-Jul-19,104.23,104.26,103.35,103.65,15168980
22-Jul-19,103.99,104.11,103.47,103.90,15168980
19-Jul-19,104.55,104.55,103.30,103.40,15168980
18-Jul-19,104.01,104.72,103.88,104.66,15168980
17-Jul-19,104.04,104.10,103.69,103.80,15168980
16-Jul-19,103.96,104.36,103.22,103.64,15168980
15-Jul-19,104.00,104.38,103.44,103.76,15168980
12-Jul-19,105.00,105.32,103.86,103.86,15168980
11-Jul-19,106.00,106.00,104.74,105.09,15168980
10-Jul-19,105.48,106.63,105.48,105.77,15168980
08-Jul-19,104.05,104.66,104.01,104.49,15168980
05-Jul-19,103.80,104.15,102.60,104.05,15168980
04-Jul-19,103.26,103.99,103.18,103.59,15168980
03-Jul-19,100.58,102.10,100.45,102.00,15168980
02-Jul-19,101.50,101.50,100.00,100.57,15168980
01-Jul-19,102.19,102.36,101.10,101.30,15168980
28-Jun-19,101.32,101.50,100.74,100.91,15168980
27-Jun-19,100.50,100.94,99.36,100.67,15168980
26-Jun-19,100.70,101.08,100.05,100.60,15168980
*exoneração de responsabilidade