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
25/03/2026	1,57%	2,94	189,71	188,46	188,46	189,88	2M	181
24/03/2026	0,35%	0,66	186,77	184,71	184,45	186,87	20M	221
23/03/2026	3,24%	5,84	186,11	180,27	180,27	187,04	3M	210
20/03/2026	-2,22%	-4,10	180,27	183,44	178,91	183,44	3M	173
19/03/2026	0,35%	0,64	184,37	183,13	180,21	185,01	2M	176
18/03/2026	-0,43%	-0,79	183,73	183,47	183,47	184,98	3M	192
17/03/2026	0,30%	0,55	184,52	183,80	183,80	186,62	3M	171

16/03/2026	1,25%	2,27	183,97	184,69	183,97	185,24	2M	175
13/03/2026	-0,91%	-1,67	181,70	184,08	181,31	184,63	2M	166
12/03/2026	-2,55%	-4,79	183,37	188,16	183,05	188,16	2M	176
11/03/2026	0,28%	0,53	188,16	188,00	186,08	189,76	2M	209
10/03/2026	1,40%	2,59	187,63	186,42	185,50	189,38	4M	211
09/03/2026	0,86%	1,58	185,04	183,08	181,97	186,22	4M	210
06/03/2026	-0,61%	-1,12	183,46	184,58	182,35	184,69	3M	196
05/03/2026	-2,64%	-5,01	184,58	188,31	184,01	188,74	4M	222
04/03/2026	1,24%	2,32	189,59	189,40	187,66	190,45	4M	244
03/03/2026	-3,19%	-6,17	187,27	191,00	184,52	191,00	8M	753
02/03/2026	0,27%	0,53	193,44	192,90	191,63	194,37	4M	184
27/02/2026	-1,13%	-2,20	192,91	194,62	192,91	194,72	2M	214
26/02/2026	-0,16%	-0,32	195,11	195,43	193,30	196,08	13M	518
25/02/2026	-0,22%	-0,44	195,43	196,92	195,05	196,92	4M	23
24/02/2026	1,40%	2,70	195,87	194,15	194,15	196,09	3M	186
23/02/2026	-0,88%	-1,72	193,17	193,58	192,83	194,93	1M	40
20/02/2026	1,06%	2,05	194,89	194,00	190,75	194,91	2M	2.644
19/02/2026	1,35%	2,57	192,84	190,71	190,49	193,27	762K	20
18/02/2026	-0,09%	-0,17	190,27	191,32	189,34	191,33	637K	26
13/02/2026	-0,75%	-1,43	190,44	191,87	188,00	191,87	62M	225
12/02/2026	-1,12%	-2,17	191,87	194,07	191,35	194,07	4M	175
11/02/2026	2,03%	3,86	194,04	191,88	191,88	194,77	3M	208
10/02/2026	-0,17%	-0,32	190,18	189,93	189,56	190,78	2M	190
09/02/2026	1,80%	3,36	190,50	189,02	187,34	190,84	3M	203
06/02/2026	0,45%	0,84	187,14	188,17	185,87	188,17	2M	35
05/02/2026	0,19%	0,35	186,30	186,29	185,79	187,37	2M	161
04/02/2026	-2,10%	-3,98	185,95	188,71	184,97	188,83	14M	200
03/02/2026	1,58%	2,95	189,93	189,39	188,61	190,86	5M	211
02/02/2026	0,79%	1,46	186,98	185,52	185,52	187,06	3M	193
30/01/2026	-0,97%	-1,81	185,52	187,34	184,29	187,50	3M	205
29/01/2026	-0,75%	-1,41	187,33	190,12	186,30	190,73	4M	216
28/01/2026	1,53%	2,84	188,74	187,16	186,68	188,99	4M	190
27/01/2026	1,84%	3,35	185,90	184,91	184,91	187,51	1M	227
26/01/2026	-0,13%	-0,23	182,55	184,61	181,96	184,61	114M	249
23/01/2026	1,86%	3,34	182,78	180,55	179,77	184,74	3M	232
22/01/2026	2,20%	3,86	179,44	175,58	175,58	182,03	44M	807
21/01/2026	3,33%	5,66	175,58	171,83	171,83	175,88	3M	191
20/01/2026	0,87%	1,46	169,92	169,70	167,37	169,92	2M	194
19/01/2026	-0,02%	-0,03	168,46	168,34	167,99	168,83	5M	487
16/01/2026	-0,42%	-0,71	168,49	169,55	167,92	169,55	1M	327
15/01/2026	0,26%	0,44	169,20	169,21	168,48	169,55	525K	164
14/01/2026	1,96%	3,24	168,76	166,29	165,59	168,76	3M	365
13/01/2026	-0,73%	-1,21	165,52	165,99	165,29	166,20	19M	1.648
12/01/2026	-0,13%	-0,22	166,73	165,00	165,00	167,12	6M	800
09/01/2026	0,26%	0,44	166,95	165,00	165,00	167,81	377K	30
08/01/2026	0,59%	0,98	166,51	167,19	165,56	167,19	3M	354
07/01/2026	-0,99%	-1,66	165,53	166,80	165,28	166,93	73M	4.171
06/01/2026	1,07%	1,77	167,19	166,86	166,86	167,71	23M	301
05/01/2026	0,81%	1,33	165,42	164,85	163,85	165,52	38M	746
02/01/2026	-0,39%	-0,64	164,09	164,73	163,71	166,13	3M	35
30/12/2025	0,49%	0,81	164,73	165,34	164,73	165,38	4M	27
29/12/2025	-0,28%	-0,46	163,92	164,37	163,50	164,37	14M	337
26/12/2025	0,18%	0,30	164,38	161,03	161,03	164,38	350K	15
23/12/2025	1,60%	2,58	164,08	162,17	162,17	164,08	5M	230
22/12/2025	-0,22%	-0,35	161,50	161,85	160,77	161,85	533K	174
19/12/2025	0,26%	0,42	161,85	162,76	161,68	162,76	1M	173
18/12/2025	0,39%	0,62	161,43	159,90	159,90	161,70	1M	174
17/12/2025	-0,78%	-1,27	160,81	161,99	159,68	161,99	2M	221
16/12/2025	-2,41%	-4,00	162,08	164,47	162,08	164,47	5M	199
15/12/2025	1,16%	1,91	166,08	165,61	165,21	166,43	14M	390
12/12/2025	1,03%	1,68	164,17	162,93	162,90	164,45	29M	809
11/12/2025	0,07%	0,11	162,49	162,37	161,98	163,13	16M	735
10/12/2025	0,71%	1,14	162,38	161,70	161,40	162,79	2M	180
09/12/2025	-0,13%	-0,21	161,24	160,35	159,26	162,27	6M	344
08/12/2025	0,52%	0,84	161,45	164,82	161,14	164,82	52M	1.598
05/12/2025	-4,32%	-7,25	160,61	167,86	160,34	168,38	16M	758
04/12/2025	1,68%	2,77	167,86	166,03	165,97	168,16	15M	1.040
03/12/2025	0,40%	0,66	165,09	165,18	164,78	165,26	3M	373
02/12/2025	1,58%	2,56	164,43	162,20	162,20	164,43	2M	373
01/12/2025	-0,29%	-0,47	161,87	161,80	161,34	161,89	5M	330
28/11/2025	0,45%	0,72	162,34	162,14	161,91	163,04	6M	1.335
27/11/2025	-0,09%	-0,15	161,62	161,95	161,62	162,11	27M	763
26/11/2025	1,67%	2,66	161,77	159,89	159,60	162,10	18M	397
25/11/2025	0,41%	0,65	159,11	159,00	158,62	159,15	1M	29
24/11/2025	0,33%	0,52	158,46	157,50	157,50	159,03	7M	401
21/11/2025	-0,39%	-0,62	157,94	160,15	157,28	160,15	31M	1.316
19/11/2025	-0,74%	-1,18	158,56	159,74	158,56	159,74	24M	932
18/11/2025	-0,29%	-0,47	159,74	159,11	159,02	160,25	8M	361
17/11/2025	-0,47%	-0,76	160,21	161,21	160,01	161,21	14M	615
14/11/2025	0,37%	0,60	160,97	160,06	160,06	161,84	48M	1.967
13/11/2025	-0,40%	-0,64	160,37	161,15	160,01	166,50	112M	5.379
12/11/2025	-0,04%	-0,06	161,01	161,00	160,01	161,42	2M	253
11/11/2025	1,68%	2,66	161,07	159,30	159,30	162,00	86M	3.917
10/11/2025	0,80%	1,25	158,41	157,98	157,98	159,01	85M	3.165
07/11/2025	0,31%	0,49	157,16	158,68	155,76	158,68	100M	2.822
06/11/2025	0,03%	0,04	156,67	157,12	156,61	157,71	8M	2.580
05/11/2025	1,75%	2,70	156,63	153,92	153,71	156,63	4M	146
04/11/2025	0,17%	0,26	153,93	155,00	153,34	155,00	223K	129
03/11/2025	0,61%	0,93	153,67	153,31	153,31	153,81	133K	12
31/10/2025	0,61%	0,93	152,74	153,32	152,13	153,32	8M	17
30/10/2025	0,10%	0,15	151,81	150,60	150,50	151,81	749K	26
29/10/2025	0,72%	1,08	151,66	151,35	151,35	152,10	8M	255
28/10/2025	0,31%	0,47	150,58	150,60	150,58	150,82	910K	5
27/10/2025	0,55%	0,82	150,11	150,27	149,87	150,27	714K	9
24/10/2025	0,28%	0,41	149,29	149,87	149,29	150,30	334K	15
23/10/2025	0,61%	0,91	148,88	148,80	148,80	148,88	6M	7
22/10/2025	0,55%	0,81	147,97	147,57	147,07	147,97	307K	13
21/10/2025	-0,29%	-0,43	147,16	147,14	147,01	147,69	810K	38
20/10/2025	0,77%	1,13	147,59	146,50	146,39	148,15	5M	1.354
17/10/2025	0,84%	1,22	146,46	145,24	144,19	146,46	1M	62
16/10/2025	-0,27%	-0,40	145,24	144,68	144,40	145,95	2M	21
15/10/2025	0,75%	1,08	145,64	144,01	144,01	145,79	399K	12
14/10/2025	-0,08%	-0,11	144,56	144,67	144,56	145,44	439K	13
13/10/2025	0,68%	0,98	144,67	144,81	144,67	144,97	420K	4
10/10/2025	-0,72%	-1,04	143,69	143,70	143,69	143,70	144K	3
09/10/2025	-0,31%	-0,45	144,73	145,88	144,50	145,88	74K	11
08/10/2025	0,56%	0,81	145,18	144,37	144,37	145,24	316K	16
07/10/2025	-1,57%	-2,30	144,37	146,60	144,19	146,60	117K	6
06/10/2025	-0,31%	-0,46	146,67	148,33	146,46	148,33	651K	12
03/10/2025	0,17%	0,25	147,13	148,35	146,78	148,35	1M	459
02/10/2025	-1,07%	-1,59	146,88	148,00	146,88	148,00	2M	9
01/10/2025	-0,49%	-0,73	148,47	149,90	148,47	149,90	421K	9
30/09/2025	-0,05%	-0,08	149,20	150,01	149,05	150,01	140K	7
29/09/2025	0,51%	0,76	149,28	150,16	149,28	150,16	2M	19
26/09/2025	0,10%	0,15	148,52	148,45	148,39	148,52	149K	7
25/09/2025	-0,71%	-1,06	148,37	149,00	148,37	149,33	787K	9
24/09/2025	0,05%	0,08	149,43	149,47	149,43	149,49	1M	9
23/09/2025	0,91%	1,34	149,35	148,20	148,20	150,10	9M	16
22/09/2025	-0,52%	-0,78	148,01	149,76	147,37	149,76	1M	11
19/09/2025	0,26%	0,38	148,79	148,80	148,69	149,09	8M	18
18/09/2025	-0,07%	-0,11	148,41	148,56	148,38	148,60	5M	33
17/09/2025	1,08%	1,58	148,52	146,57	146,57	149,23	13M	7.011
16/09/2025	0,36%	0,52	146,94	147,08	146,64	147,65	355K	16
15/09/2025	0,90%	1,30	146,42	145,88	145,59	147,08	4M	13
12/09/2025	-0,71%	-1,04	145,12	146,94	145,12	146,94	7M	11
11/09/2025	0,56%	0,82	146,16	146,70	145,40	146,75	3M	9
10/09/2025	-	-	145,34	144,45	144,45	145,77	3M	12

Date,Open,High,Low,Close,Volume
25-Mar-26,188.46,189.88,188.46,189.71,2197508
24-Mar-26,184.71,186.87,184.45,186.77,20289979
23-Mar-26,180.27,187.04,180.27,186.11,2910520
20-Mar-26,183.44,183.44,178.91,180.27,2772879
19-Mar-26,183.13,185.01,180.21,184.37,2389854
18-Mar-26,183.47,184.98,183.47,183.73,2883360
17-Mar-26,183.80,186.62,183.80,184.52,2827275
16-Mar-26,184.69,185.24,183.97,183.97,2077065
13-Mar-26,184.08,184.63,181.31,181.70,1794700
12-Mar-26,188.16,188.16,183.05,183.37,2019057
11-Mar-26,188.00,189.76,186.08,188.16,2129940
10-Mar-26,186.42,189.38,185.50,187.63,3830863
09-Mar-26,183.08,186.22,181.97,185.04,3582048
06-Mar-26,184.58,184.69,182.35,183.46,3384554
05-Mar-26,188.31,188.74,184.01,184.58,4284915
04-Mar-26,189.40,190.45,187.66,189.59,4231397
03-Mar-26,191.00,191.00,184.52,187.27,7673075
02-Mar-26,192.90,194.37,191.63,193.44,4119588
27-Feb-26,194.62,194.72,192.91,192.91,2349150
26-Feb-26,195.43,196.08,193.30,195.11,13414221
25-Feb-26,196.92,196.92,195.05,195.43,4405308
24-Feb-26,194.15,196.09,194.15,195.87,2829020
23-Feb-26,193.58,194.93,192.83,193.17,1365290
20-Feb-26,194.00,194.91,190.75,194.89,1810718
19-Feb-26,190.71,193.27,190.49,192.84,762042
18-Feb-26,191.32,191.33,189.34,190.27,637461
13-Feb-26,191.87,191.87,188.00,190.44,61532703
12-Feb-26,194.07,194.07,191.35,191.87,3909880
11-Feb-26,191.88,194.77,191.88,194.04,3353951
10-Feb-26,189.93,190.78,189.56,190.18,2450640
09-Feb-26,189.02,190.84,187.34,190.50,3035742
06-Feb-26,188.17,188.17,185.87,187.14,2360605
05-Feb-26,186.29,187.37,185.79,186.30,2266602
04-Feb-26,188.71,188.83,184.97,185.95,14098091
03-Feb-26,189.39,190.86,188.61,189.93,5172633
02-Feb-26,185.52,187.06,185.52,186.98,2888623
30-Jan-26,187.34,187.50,184.29,185.52,3296316
29-Jan-26,190.12,190.73,186.30,187.33,3668228
28-Jan-26,187.16,188.99,186.68,188.74,4058825
27-Jan-26,184.91,187.51,184.91,185.90,1037937
26-Jan-26,184.61,184.61,181.96,182.55,114451989
23-Jan-26,180.55,184.74,179.77,182.78,3005763
22-Jan-26,175.58,182.03,175.58,179.44,43850486
21-Jan-26,171.83,175.88,171.83,175.58,2515851
20-Jan-26,169.70,169.92,167.37,169.92,1954099
19-Jan-26,168.34,168.83,167.99,168.46,5372070
16-Jan-26,169.55,169.55,167.92,168.49,1391612
15-Jan-26,169.21,169.55,168.48,169.20,525360
14-Jan-26,166.29,168.76,165.59,168.76,2774975
13-Jan-26,165.99,166.20,165.29,165.52,18921838
12-Jan-26,165.00,167.12,165.00,166.73,6251069
09-Jan-26,165.00,167.81,165.00,166.95,376814
08-Jan-26,167.19,167.19,165.56,166.51,3389705
07-Jan-26,166.80,166.93,165.28,165.53,72870219
06-Jan-26,166.86,167.71,166.86,167.19,23099885
05-Jan-26,164.85,165.52,163.85,165.42,37925786
02-Jan-26,164.73,166.13,163.71,164.09,2554333
30-Dec-25,165.34,165.38,164.73,164.73,3767732
29-Dec-25,164.37,164.37,163.50,163.92,13940490
26-Dec-25,161.03,164.38,161.03,164.38,350154
23-Dec-25,162.17,164.08,162.17,164.08,4817045
22-Dec-25,161.85,161.85,160.77,161.50,533145
19-Dec-25,162.76,162.76,161.68,161.85,1466116
18-Dec-25,159.90,161.70,159.90,161.43,1224340
17-Dec-25,161.99,161.99,159.68,160.81,1981868
16-Dec-25,164.47,164.47,162.08,162.08,4834216
15-Dec-25,165.61,166.43,165.21,166.08,14374486
12-Dec-25,162.93,164.45,162.90,164.17,28906994
11-Dec-25,162.37,163.13,161.98,162.49,15972116
10-Dec-25,161.70,162.79,161.40,162.38,1522081
09-Dec-25,160.35,162.27,159.26,161.24,6398043
08-Dec-25,164.82,164.82,161.14,161.45,51530117
05-Dec-25,167.86,168.38,160.34,160.61,15751570
04-Dec-25,166.03,168.16,165.97,167.86,15196934
03-Dec-25,165.18,165.26,164.78,165.09,2821674
02-Dec-25,162.20,164.43,162.20,164.43,2204220
01-Dec-25,161.80,161.89,161.34,161.87,4799259
28-Nov-25,162.14,163.04,161.91,162.34,6382110
27-Nov-25,161.95,162.11,161.62,161.62,26509644
26-Nov-25,159.89,162.10,159.60,161.77,17961082
25-Nov-25,159.00,159.15,158.62,159.11,1292347
24-Nov-25,157.50,159.03,157.50,158.46,7247109
21-Nov-25,160.15,160.15,157.28,157.94,30648359
19-Nov-25,159.74,159.74,158.56,158.56,24170361
18-Nov-25,159.11,160.25,159.02,159.74,8211888
17-Nov-25,161.21,161.21,160.01,160.21,14208542
14-Nov-25,160.06,161.84,160.06,160.97,47876058
13-Nov-25,161.15,166.50,160.01,160.37,111820038
12-Nov-25,161.00,161.42,160.01,161.01,1969543
11-Nov-25,159.30,162.00,159.30,161.07,85754370
10-Nov-25,157.98,159.01,157.98,158.41,84624531
07-Nov-25,158.68,158.68,155.76,157.16,99865528
06-Nov-25,157.12,157.71,156.61,156.67,8076119
05-Nov-25,153.92,156.63,153.71,156.63,3563802
04-Nov-25,155.00,155.00,153.34,153.93,222964
03-Nov-25,153.31,153.81,153.31,153.67,133350
31-Oct-25,153.32,153.32,152.13,152.74,8132307
30-Oct-25,150.60,151.81,150.50,151.81,749281
29-Oct-25,151.35,152.10,151.35,151.66,7804610
28-Oct-25,150.60,150.82,150.58,150.58,910113
27-Oct-25,150.27,150.27,149.87,150.11,713716
24-Oct-25,149.87,150.30,149.29,149.29,333654
23-Oct-25,148.80,148.88,148.80,148.88,6120753
22-Oct-25,147.57,147.97,147.07,147.97,307227
21-Oct-25,147.14,147.69,147.01,147.16,810306
20-Oct-25,146.50,148.15,146.39,147.59,4912583
17-Oct-25,145.24,146.46,144.19,146.46,1357013
16-Oct-25,144.68,145.95,144.40,145.24,2263833
15-Oct-25,144.01,145.79,144.01,145.64,399011
14-Oct-25,144.67,145.44,144.56,144.56,439450
13-Oct-25,144.81,144.97,144.67,144.67,420412
10-Oct-25,143.70,143.70,143.69,143.69,143833
09-Oct-25,145.88,145.88,144.50,144.73,74397
08-Oct-25,144.37,145.24,144.37,145.18,316329
07-Oct-25,146.60,146.60,144.19,144.37,116655
06-Oct-25,148.33,148.33,146.46,146.67,650669
03-Oct-25,148.35,148.35,146.78,147.13,1272278
02-Oct-25,148.00,148.00,146.88,146.88,2417867
01-Oct-25,149.90,149.90,148.47,148.47,421453
30-Sep-25,150.01,150.01,149.05,149.20,140352
29-Sep-25,150.16,150.16,149.28,149.28,1685846
26-Sep-25,148.45,148.52,148.39,148.52,149113
25-Sep-25,149.00,149.33,148.37,148.37,786784
24-Sep-25,149.47,149.49,149.43,149.43,1129998
23-Sep-25,148.20,150.10,148.20,149.35,8513597
22-Sep-25,149.76,149.76,147.37,148.01,1044944
19-Sep-25,148.80,149.09,148.69,148.79,8492957
18-Sep-25,148.56,148.60,148.38,148.41,5151714
17-Sep-25,146.57,149.23,146.57,148.52,13257993
16-Sep-25,147.08,147.65,146.64,146.94,354527
15-Sep-25,145.88,147.08,145.59,146.42,4395532
12-Sep-25,146.94,146.94,145.12,145.12,7274732
11-Sep-25,146.70,146.75,145.40,146.16,3222370
10-Sep-25,144.45,145.77,144.45,145.34,3334582

*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