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
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	0,30%	0,33	110,16	109,81	109,45	110,68	11M	136
24/11/2020	2,24%	2,41	109,83	107,36	107,36	110,03	8M	181
23/11/2020	1,30%	1,38	107,42	107,83	106,69	107,83	13M	226
20/11/2020	-0,63%	-0,67	106,04	106,46	105,82	106,82	4M	95
19/11/2020	0,53%	0,56	106,71	106,17	105,61	107,12	42M	572
18/11/2020	-1,06%	-1,14	106,15	107,33	106,11	107,61	15M	859
17/11/2020	0,77%	0,82	107,29	106,45	105,92	107,84	5M	141
16/11/2020	1,63%	1,71	106,47	106,31	105,33	106,64	23M	1.519
13/11/2020	2,16%	2,21	104,76	103,36	103,14	104,86	22M	1.637
12/11/2020	-2,18%	-2,29	102,55	104,84	102,19	104,84	7M	303
11/11/2020	-0,25%	-0,26	104,84	104,68	104,26	105,51	18M	1.288
10/11/2020	1,47%	1,52	105,10	103,61	103,61	105,89	57M	1.057
09/11/2020	2,50%	2,53	103,58	103,05	103,05	105,21	28M	1.246
06/11/2020	0,26%	0,26	101,05	100,02	100,00	101,21	23M	879
05/11/2020	2,95%	2,89	100,79	99,01	99,01	101,04	27M	1.148
04/11/2020	1,97%	1,89	97,90	97,32	96,58	98,38	8M	1.303
03/11/2020	2,14%	2,01	96,01	95,66	95,05	96,43	47M	2.241
30/10/2020	-2,70%	-2,61	94,00	96,60	93,61	96,60	17M	1.092
29/10/2020	1,28%	1,22	96,61	95,46	93,58	96,78	14M	431
28/10/2020	-4,22%	-4,20	95,39	98,28	95,39	98,28	16M	382
27/10/2020	-1,45%	-1,47	99,59	101,37	99,42	101,59	15M	354
26/10/2020	-0,24%	-0,24	101,06	101,27	99,86	101,70	7M	3.899
23/10/2020	-0,65%	-0,66	101,30	101,96	101,30	102,01	3M	93
22/10/2020	1,36%	1,37	101,96	100,53	100,48	102,10	7M	219
21/10/2020	0,01%	0,01	100,59	100,58	100,23	101,70	46M	2.001
20/10/2020	1,92%	1,89	100,58	98,73	98,73	100,82	10M	146
19/10/2020	0,35%	0,34	98,69	98,36	98,36	99,95	6M	205
16/10/2020	-0,75%	-0,74	98,35	99,09	98,35	99,19	44M	616
15/10/2020	-0,28%	-0,28	99,09	98,54	97,78	101,00	51M	1.100
14/10/2020	0,84%	0,83	99,37	99,50	98,90	99,62	16M	234
13/10/2020	1,05%	1,02	98,54	97,53	97,36	99,10	24M	777
09/10/2020	-0,45%	-0,44	97,52	97,82	97,31	98,78	7M	106
08/10/2020	2,50%	2,39	97,96	95,84	95,67	98,11	10M	299
07/10/2020	-0,08%	-0,08	95,57	96,00	94,92	96,47	22M	902
06/10/2020	-0,50%	-0,48	95,65	97,10	95,22	97,51	48M	1.192
05/10/2020	2,27%	2,13	96,13	94,68	94,21	96,51	14M	242
02/10/2020	-1,66%	-1,59	94,00	95,59	93,93	96,10	9M	311
01/10/2020	0,93%	0,88	95,59	94,83	93,82	95,66	59M	479
30/09/2020	1,08%	1,01	94,71	94,43	94,26	95,21	6M	521
29/09/2020	-1,14%	-1,08	93,70	94,78	93,42	95,55	19M	891
28/09/2020	-2,40%	-2,33	94,78	98,14	94,50	98,29	7M	288
25/09/2020	0,00%	0,00	97,11	96,82	95,65	97,12	20M	348
24/09/2020	1,33%	1,27	97,11	95,96	95,80	97,99	4M	713
23/09/2020	-1,57%	-1,53	95,84	97,37	95,84	97,51	10M	306
22/09/2020	0,31%	0,30	97,37	97,11	96,64	97,57	6M	148
21/09/2020	-1,32%	-1,30	97,07	97,38	95,99	97,38	13M	175
18/09/2020	-1,78%	-1,78	98,37	99,61	98,04	100,08	10M	148
17/09/2020	0,45%	0,45	100,15	99,01	98,55	100,32	3M	87
16/09/2020	-0,62%	-0,62	99,70	100,74	99,70	100,75	7M	659
15/09/2020	0,02%	0,02	100,32	100,96	99,74	100,99	9M	637
14/09/2020	1,94%	1,91	100,30	99,20	99,00	100,59	6M	678
11/09/2020	-0,47%	-0,46	98,39	99,25	98,00	99,35	9M	303
10/09/2020	-2,42%	-2,45	98,85	101,10	98,70	101,44	12M	339
09/09/2020	1,24%	1,24	101,30	101,14	100,55	101,72	6M	399
08/09/2020	-1,19%	-1,20	100,06	99,69	99,36	100,76	6M	650
04/09/2020	0,52%	0,52	101,26	101,35	99,00	101,89	9M	291
03/09/2020	-1,17%	-1,19	100,74	101,73	99,76	103,22	29M	564
02/09/2020	-0,24%	-0,25	101,93	102,03	100,83	102,73	38M	971
01/09/2020	2,81%	2,79	102,18	100,50	100,39	102,36	58M	1.816
31/08/2020	-2,71%	-2,77	99,39	102,09	99,39	102,09	14M	2.395
28/08/2020	1,51%	1,52	102,16	100,70	100,70	102,47	10M	167
27/08/2020	0,00%	0,00	100,64	100,71	99,97	101,68	9M	464
26/08/2020	-1,47%	-1,50	100,64	101,85	99,52	102,28	7M	518
25/08/2020	-0,17%	-0,17	102,14	102,68	101,63	102,68	5M	827
24/08/2020	0,68%	0,69	102,31	101,65	101,65	102,45	3M	65
21/08/2020	0,05%	0,05	101,62	101,57	100,40	101,62	7M	266
20/08/2020	0,60%	0,61	101,57	100,50	98,87	101,70	4M	167
19/08/2020	-1,18%	-1,21	100,96	102,32	100,77	102,32	16M	307
18/08/2020	2,49%	2,48	102,17	101,52	101,22	102,35	6M	606
17/08/2020	-1,73%	-1,76	99,69	101,48	98,55	101,69	15M	755
14/08/2020	0,90%	0,90	101,45	100,73	100,52	101,79	2M	90
13/08/2020	-1,63%	-1,67	100,55	102,86	100,17	103,29	25M	206
12/08/2020	-0,06%	-0,06	102,22	102,96	100,77	103,06	7M	146
11/08/2020	-1,23%	-1,27	102,28	104,00	102,24	104,35	6M	182
10/08/2020	0,66%	0,68	103,55	103,11	101,34	103,77	24M	148
07/08/2020	-1,30%	-1,35	102,87	103,60	102,02	104,27	19M	218
06/08/2020	1,28%	1,32	104,22	103,20	102,90	104,40	11M	560
05/08/2020	1,56%	1,58	102,90	102,41	102,00	103,75	4M	143
04/08/2020	-1,56%	-1,61	101,32	99,10	99,10	102,96	10M	170
03/08/2020	-0,08%	-0,08	102,93	103,05	102,42	103,89	27M	396
31/07/2020	-1,91%	-2,01	103,01	105,00	102,67	105,30	9M	150
30/07/2020	-0,57%	-0,60	105,02	104,81	103,97	105,19	27M	548
29/07/2020	1,45%	1,51	105,62	104,99	104,89	105,65	3M	68
28/07/2020	-0,44%	-0,46	104,11	103,71	103,56	104,58	54M	3.193
27/07/2020	2,05%	2,10	104,57	104,00	102,76	104,61	45M	353
24/07/2020	0,08%	0,08	102,47	102,12	100,94	102,62	15M	582
23/07/2020	-1,88%	-1,96	102,39	104,35	102,10	104,83	4M	1.548
22/07/2020	0,07%	0,07	104,35	104,60	103,30	105,00	13M	77
21/07/2020	-0,19%	-0,20	104,28	105,10	103,85	105,27	3M	55
20/07/2020	1,49%	1,53	104,48	103,01	102,69	104,48	13M	276
17/07/2020	2,33%	2,34	102,95	101,90	101,79	103,10	24M	790
16/07/2020	-1,25%	-1,27	100,61	100,50	100,18	101,50	14M	2.702
15/07/2020	1,34%	1,35	101,88	101,09	100,79	102,19	15M	632
14/07/2020	1,77%	1,75	100,53	100,10	98,00	100,69	11M	110
13/07/2020	-1,34%	-1,34	98,78	101,40	98,78	101,40	11M	231
10/07/2020	-	-	100,12	99,16	99,06	100,12	14M	170

Date,Open,High,Low,Close,Volume
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
24-Nov-20,107.36,110.03,107.36,109.83,8487171
23-Nov-20,107.83,107.83,106.69,107.42,12972860
20-Nov-20,106.46,106.82,105.82,106.04,3928769
19-Nov-20,106.17,107.12,105.61,106.71,41660888
18-Nov-20,107.33,107.61,106.11,106.15,14690911
17-Nov-20,106.45,107.84,105.92,107.29,5311928
16-Nov-20,106.31,106.64,105.33,106.47,22690164
13-Nov-20,103.36,104.86,103.14,104.76,21756005
12-Nov-20,104.84,104.84,102.19,102.55,7196672
11-Nov-20,104.68,105.51,104.26,104.84,18192705
10-Nov-20,103.61,105.89,103.61,105.10,57357356
09-Nov-20,103.05,105.21,103.05,103.58,27728978
06-Nov-20,100.02,101.21,100.00,101.05,22759237
05-Nov-20,99.01,101.04,99.01,100.79,27035856
04-Nov-20,97.32,98.38,96.58,97.90,8246152
03-Nov-20,95.66,96.43,95.05,96.01,47382809
30-Oct-20,96.60,96.60,93.61,94.00,16839616
29-Oct-20,95.46,96.78,93.58,96.61,13790814
28-Oct-20,98.28,98.28,95.39,95.39,15926667
27-Oct-20,101.37,101.59,99.42,99.59,14974047
26-Oct-20,101.27,101.70,99.86,101.06,7133598
23-Oct-20,101.96,102.01,101.30,101.30,2592164
22-Oct-20,100.53,102.10,100.48,101.96,7081522
21-Oct-20,100.58,101.70,100.23,100.59,45974781
20-Oct-20,98.73,100.82,98.73,100.58,10186369
19-Oct-20,98.36,99.95,98.36,98.69,5587959
16-Oct-20,99.09,99.19,98.35,98.35,43751176
15-Oct-20,98.54,101.00,97.78,99.09,51084276
14-Oct-20,99.50,99.62,98.90,99.37,16372264
13-Oct-20,97.53,99.10,97.36,98.54,23526868
09-Oct-20,97.82,98.78,97.31,97.52,6660938
08-Oct-20,95.84,98.11,95.67,97.96,10026443
07-Oct-20,96.00,96.47,94.92,95.57,21995204
06-Oct-20,97.10,97.51,95.22,95.65,47628718
05-Oct-20,94.68,96.51,94.21,96.13,13685014
02-Oct-20,95.59,96.10,93.93,94.00,8526379
01-Oct-20,94.83,95.66,93.82,95.59,59145359
30-Sep-20,94.43,95.21,94.26,94.71,6439677
29-Sep-20,94.78,95.55,93.42,93.70,18709460
28-Sep-20,98.14,98.29,94.50,94.78,7398986
25-Sep-20,96.82,97.12,95.65,97.11,20293761
24-Sep-20,95.96,97.99,95.80,97.11,4015017
23-Sep-20,97.37,97.51,95.84,95.84,9641666
22-Sep-20,97.11,97.57,96.64,97.37,5603675
21-Sep-20,97.38,97.38,95.99,97.07,12941527
18-Sep-20,99.61,100.08,98.04,98.37,9776062
17-Sep-20,99.01,100.32,98.55,100.15,3403278
16-Sep-20,100.74,100.75,99.70,99.70,6708073
15-Sep-20,100.96,100.99,99.74,100.32,8813768
14-Sep-20,99.20,100.59,99.00,100.30,5824229
11-Sep-20,99.25,99.35,98.00,98.39,8637682
10-Sep-20,101.10,101.44,98.70,98.85,12438349
09-Sep-20,101.14,101.72,100.55,101.30,6470762
08-Sep-20,99.69,100.76,99.36,100.06,6066021
04-Sep-20,101.35,101.89,99.00,101.26,9456924
03-Sep-20,101.73,103.22,99.76,100.74,28799762
02-Sep-20,102.03,102.73,100.83,101.93,38358291
01-Sep-20,100.50,102.36,100.39,102.18,58350362
31-Aug-20,102.09,102.09,99.39,99.39,14379389
28-Aug-20,100.70,102.47,100.70,102.16,10053570
27-Aug-20,100.71,101.68,99.97,100.64,9431742
26-Aug-20,101.85,102.28,99.52,100.64,6770017
25-Aug-20,102.68,102.68,101.63,102.14,4503587
24-Aug-20,101.65,102.45,101.65,102.31,3170924
21-Aug-20,101.57,101.62,100.40,101.62,7294499
20-Aug-20,100.50,101.70,98.87,101.57,4204459
19-Aug-20,102.32,102.32,100.77,100.96,15540400
18-Aug-20,101.52,102.35,101.22,102.17,6410108
17-Aug-20,101.48,101.69,98.55,99.69,15151007
14-Aug-20,100.73,101.79,100.52,101.45,2144292
13-Aug-20,102.86,103.29,100.17,100.55,24814251
12-Aug-20,102.96,103.06,100.77,102.22,6681911
11-Aug-20,104.00,104.35,102.24,102.28,5595361
10-Aug-20,103.11,103.77,101.34,103.55,23712352
07-Aug-20,103.60,104.27,102.02,102.87,18707380
06-Aug-20,103.20,104.40,102.90,104.22,10984134
05-Aug-20,102.41,103.75,102.00,102.90,4328188
04-Aug-20,99.10,102.96,99.10,101.32,10039043
03-Aug-20,103.05,103.89,102.42,102.93,26885554
31-Jul-20,105.00,105.30,102.67,103.01,8935280
30-Jul-20,104.81,105.19,103.97,105.02,27339374
29-Jul-20,104.99,105.65,104.89,105.62,3153278
28-Jul-20,103.71,104.58,103.56,104.11,54232212
27-Jul-20,104.00,104.61,102.76,104.57,45428497
24-Jul-20,102.12,102.62,100.94,102.47,15170604
23-Jul-20,104.35,104.83,102.10,102.39,4058727
22-Jul-20,104.60,105.00,103.30,104.35,13368830
21-Jul-20,105.10,105.27,103.85,104.28,2849691
20-Jul-20,103.01,104.48,102.69,104.48,12566318
17-Jul-20,101.90,103.10,101.79,102.95,24486210
16-Jul-20,100.50,101.50,100.18,100.61,13849329
15-Jul-20,101.09,102.19,100.79,101.88,15414217
14-Jul-20,100.10,100.69,98.00,100.53,11233011
13-Jul-20,101.40,101.40,98.78,98.78,10675280
10-Jul-20,99.16,100.12,99.06,100.12,14090776

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...