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
10/07/2020	0,97%	0,96	100,12	99,16	99,06	100,12	14M	170
09/07/2020	-0,61%	-0,61	99,16	100,30	99,00	100,30	36M	677
08/07/2020	2,06%	2,01	99,77	98,62	98,58	100,01	12M	102
07/07/2020	-1,19%	-1,18	97,76	98,94	97,36	98,94	40M	112
06/07/2020	2,16%	2,09	98,94	98,12	98,12	99,30	30M	3.718
03/07/2020	0,55%	0,53	96,85	96,00	95,96	96,85	3M	33
02/07/2020	0,03%	0,03	96,32	97,49	96,16	98,01	14M	230
01/07/2020	1,30%	1,24	96,29	95,82	95,82	96,84	25M	69
30/06/2020	-0,71%	-0,68	95,05	94,91	94,87	96,33	22M	75
29/06/2020	2,02%	1,90	95,73	94,63	93,96	95,73	33M	97
26/06/2020	-2,24%	-2,15	93,83	96,20	93,52	96,20	21M	248

25/06/2020	1,70%	1,60	95,98	94,55	94,55	96,25	15M	46
24/06/2020	-1,66%	-1,59	94,38	95,80	93,40	95,88	36M	901
23/06/2020	0,67%	0,64	95,97	96,41	95,73	97,31	10M	564
22/06/2020	-1,27%	-1,23	95,33	97,93	94,91	97,93	14M	213
19/06/2020	0,46%	0,44	96,56	96,51	95,97	97,50	24M	105
18/06/2020	0,60%	0,57	96,12	95,54	94,81	97,10	20M	82
17/06/2020	2,16%	2,02	95,55	94,30	94,05	96,33	22M	75
16/06/2020	1,17%	1,08	93,53	94,91	92,97	95,13	51M	747
15/06/2020	-0,46%	-0,43	92,45	90,00	90,00	92,95	14M	81
12/06/2020	-1,97%	-1,87	92,88	90,10	90,10	93,33	77M	832
10/06/2020	-2,14%	-2,07	94,75	97,50	94,56	97,80	51M	216
09/06/2020	-0,88%	-0,86	96,82	97,72	95,61	97,72	26M	198
08/06/2020	3,14%	2,97	97,68	94,72	94,72	97,69	16M	556
05/06/2020	0,86%	0,81	94,71	96,11	94,63	97,37	44M	10.323
04/06/2020	0,88%	0,82	93,90	92,39	92,38	94,26	86M	625
03/06/2020	2,15%	1,96	93,08	92,31	92,31	93,75	36M	756
02/06/2020	2,75%	2,44	91,12	89,30	89,30	91,14	37M	4.468
01/06/2020	1,38%	1,21	88,68	87,30	86,50	89,06	59M	6.054
29/05/2020	0,52%	0,45	87,47	87,25	85,31	87,47	62M	167
28/05/2020	-1,12%	-0,99	87,02	87,54	86,78	88,07	21M	2.073
27/05/2020	2,88%	2,46	88,01	86,59	86,08	88,01	49M	1.668
26/05/2020	-0,15%	-0,13	85,55	87,20	85,36	87,34	48M	198
25/05/2020	4,27%	3,51	85,68	84,51	84,51	85,78	12M	78
22/05/2020	-1,04%	-0,86	82,17	81,94	81,63	82,52	33M	281
21/05/2020	2,01%	1,64	83,03	81,39	81,39	83,25	16M	141
20/05/2020	0,73%	0,59	81,39	81,67	80,90	82,14	28M	115
19/05/2020	-0,57%	-0,46	80,80	81,25	80,63	82,02	40M	707
18/05/2020	4,70%	3,65	81,26	80,15	79,99	81,46	34M	7.675
15/05/2020	-1,86%	-1,47	77,61	78,65	77,43	79,46	58M	931
14/05/2020	1,70%	1,32	79,08	77,04	75,65	79,08	139M	4.280
13/05/2020	-0,13%	-0,10	77,76	78,90	77,05	78,99	64M	372
12/05/2020	-1,52%	-1,20	77,86	79,72	77,86	80,23	91M	12.926
11/05/2020	-1,50%	-1,20	79,06	79,75	79,00	80,50	32M	115
08/05/2020	2,77%	2,16	80,26	79,00	79,00	80,53	33M	146
07/05/2020	-1,20%	-0,95	78,10	80,00	78,00	80,05	100M	1.025
06/05/2020	-0,50%	-0,40	79,05	79,86	77,97	79,87	28M	2.497
05/05/2020	0,63%	0,50	79,45	80,09	79,08	81,09	33M	218
04/05/2020	-1,97%	-1,59	78,95	78,00	77,65	79,13	18M	134
30/04/2020	-3,23%	-2,69	80,54	81,38	80,18	82,00	15M	1.015
29/04/2020	2,30%	1,87	83,23	82,50	82,17	83,62	25M	2.629
28/04/2020	3,92%	3,07	81,36	80,76	80,13	81,38	18M	667
27/04/2020	3,85%	2,90	78,29	77,45	76,29	78,56	37M	501
24/04/2020	-5,44%	-4,34	75,39	78,44	71,95	78,50	55M	767
23/04/2020	-1,26%	-1,02	79,73	80,99	78,66	81,74	16M	1.529
22/04/2020	2,22%	1,75	80,75	79,55	78,99	81,24	11M	396
20/04/2020	0,03%	0,02	79,00	77,12	76,98	80,16	38M	85
17/04/2020	1,50%	1,17	78,98	79,59	77,80	79,84	17M	405
16/04/2020	-1,29%	-1,02	77,81	81,85	77,41	81,85	20M	649
15/04/2020	-1,34%	-1,07	78,83	78,80	77,67	79,92	20M	1.605
14/04/2020	1,28%	1,01	79,90	79,00	79,00	81,70	20M	6.285
13/04/2020	1,48%	1,15	78,89	77,27	76,41	78,89	27M	6.045
09/04/2020	-1,19%	-0,94	77,74	80,99	77,53	80,99	37M	261
08/04/2020	2,97%	2,27	78,68	76,77	76,24	79,15	79M	450
07/04/2020	3,09%	2,29	76,41	79,00	76,32	79,90	13M	881
06/04/2020	6,51%	4,53	74,12	73,75	72,67	75,37	39M	1.850
03/04/2020	-3,75%	-2,71	69,59	72,40	67,83	72,45	31M	686
02/04/2020	1,90%	1,35	72,30	71,91	71,08	73,97	59M	966
01/04/2020	-2,73%	-1,99	70,95	70,19	69,56	71,57	25M	758
31/03/2020	-2,33%	-1,74	72,94	74,27	72,23	75,45	103M	2.871
30/03/2020	1,63%	1,20	74,68	74,00	73,23	75,07	22M	1.042
27/03/2020	-5,39%	-4,19	73,48	77,48	72,98	77,48	119M	1.595
26/03/2020	3,64%	2,73	77,67	75,98	75,61	78,80	71M	1.585
25/03/2020	7,43%	5,18	74,94	68,80	68,71	76,74	81M	1.632
24/03/2020	9,70%	6,17	69,76	68,90	68,45	71,60	49M	1.543
23/03/2020	-5,19%	-3,48	63,59	67,50	61,97	67,51	254M	3.796
20/03/2020	-1,90%	-1,30	67,07	70,23	64,96	72,38	89M	3.451
19/03/2020	2,12%	1,42	68,37	69,90	61,62	70,07	45M	2.208
18/03/2020	-10,33%	-7,71	66,95	67,58	63,32	72,99	37M	2.706
17/03/2020	4,82%	3,43	74,66	72,86	70,65	77,30	47M	2.487
16/03/2020	-13,90%	-11,50	71,23	72,40	70,00	75,97	28M	1.227
13/03/2020	13,95%	10,13	82,73	80,50	73,00	82,73	14M	353
12/03/2020	-14,83%	-12,64	72,60	82,00	69,00	82,00	36M	335
11/03/2020	-7,62%	-7,03	85,24	92,27	80,46	92,27	44M	600
10/03/2020	7,15%	6,16	92,27	92,00	87,16	92,27	27M	1.494
09/03/2020	-12,19%	-11,95	86,11	92,50	85,00	92,50	49M	14.256
06/03/2020	-4,14%	-4,23	98,06	99,00	96,90	99,30	69M	1.263
05/03/2020	-4,66%	-5,00	102,29	105,64	100,47	105,91	11M	251
04/03/2020	1,60%	1,69	107,29	107,75	104,99	107,75	12M	253
03/03/2020	-1,03%	-1,10	105,60	106,83	104,57	108,88	82M	354
02/03/2020	2,36%	2,46	106,70	104,43	103,80	107,29	13M	838
28/02/2020	1,20%	1,24	104,24	102,86	99,95	104,24	76M	2.401
27/02/2020	-2,63%	-2,78	103,00	103,53	103,00	106,64	76M	2.663
26/02/2020	-6,98%	-7,94	105,78	108,95	104,98	108,95	34M	1.185
21/02/2020	-0,79%	-0,90	113,72	113,16	112,63	113,72	27M	1.415
20/02/2020	-1,66%	-1,93	114,62	116,50	114,35	116,50	13M	369
19/02/2020	1,35%	1,55	116,55	114,82	114,82	116,55	8M	247
18/02/2020	-0,29%	-0,34	115,00	114,27	113,57	115,00	15M	1.099
17/02/2020	0,81%	0,93	115,34	115,06	114,70	115,66	17M	1.032
14/02/2020	-1,11%	-1,28	114,41	115,47	114,07	115,49	14M	1.074
13/02/2020	-0,88%	-1,03	115,69	115,10	114,69	115,92	15M	1.028
12/02/2020	1,14%	1,32	116,72	115,97	115,64	117,61	45M	2.905
11/02/2020	2,52%	2,84	115,40	113,80	113,53	115,52	31M	577
10/02/2020	-1,09%	-1,24	112,56	113,80	112,10	114,04	14M	717
07/02/2020	-1,23%	-1,42	113,80	114,36	113,79	115,08	32M	316
06/02/2020	-0,72%	-0,84	115,22	117,02	114,76	117,13	3M	56
05/02/2020	0,41%	0,47	116,06	116,81	116,06	117,64	11M	100
04/02/2020	0,81%	0,93	115,59	116,50	115,44	116,57	3M	393
03/02/2020	0,76%	0,87	114,66	114,06	113,56	115,20	4M	52
31/01/2020	-1,53%	-1,77	113,79	113,85	113,08	114,25	16M	1.361
30/01/2020	0,12%	0,14	115,56	114,90	112,95	115,56	11M	673
29/01/2020	-0,94%	-1,09	115,42	116,89	115,08	116,97	78M	1.539
28/01/2020	1,74%	1,99	116,51	114,52	114,52	116,83	78M	853
27/01/2020	-3,29%	-3,89	114,52	117,00	114,49	117,00	59M	882
24/01/2020	-0,96%	-1,15	118,41	119,61	118,06	119,61	8M	201
23/01/2020	0,95%	1,13	119,56	118,43	116,98	119,56	5M	83
22/01/2020	1,17%	1,37	118,43	117,87	117,53	118,43	9M	31
21/01/2020	-1,53%	-1,82	117,06	118,88	116,97	118,88	15M	2.695
20/01/2020	0,31%	0,37	118,88	118,51	118,00	119,99	7M	291
17/01/2020	1,52%	1,77	118,51	117,63	117,40	118,51	27M	3.288
16/01/2020	0,24%	0,28	116,74	117,06	115,91	117,11	18M	399
15/01/2020	-1,03%	-1,21	116,46	117,06	116,33	117,06	12M	75
14/01/2020	0,35%	0,41	117,67	117,00	116,70	117,67	13M	114
13/01/2020	1,48%	1,71	117,26	116,00	116,00	117,28	12M	78
10/01/2020	-0,38%	-0,44	115,55	115,85	114,89	116,71	22M	535
09/01/2020	-0,26%	-0,30	115,99	116,29	115,40	116,71	17M	154
08/01/2020	-0,36%	-0,42	116,29	117,05	115,70	117,33	18M	277
07/01/2020	-0,19%	-0,22	116,71	116,93	115,96	116,97	13M	332
06/01/2020	-0,70%	-0,83	116,93	117,76	116,55	117,76	97M	863
03/01/2020	-0,73%	-0,86	117,76	118,04	117,40	118,83	80M	736
02/01/2020	2,53%	2,93	118,62	116,40	116,40	118,62	75M	944
30/12/2019	-0,75%	-0,88	115,69	117,00	115,69	117,00	8M	160
27/12/2019	-0,53%	-0,62	116,57	117,43	116,00	117,66	29M	34
26/12/2019	-	-	117,19	115,85	115,79	117,24	5M	368

Date,Open,High,Low,Close,Volume
10-Jul-20,99.16,100.12,99.06,100.12,14090776
09-Jul-20,100.30,100.30,99.00,99.16,36338540
08-Jul-20,98.62,100.01,98.58,99.77,12003283
07-Jul-20,98.94,98.94,97.36,97.76,39846986
06-Jul-20,98.12,99.30,98.12,98.94,29681784
03-Jul-20,96.00,96.85,95.96,96.85,3222715
02-Jul-20,97.49,98.01,96.16,96.32,13797702
01-Jul-20,95.82,96.84,95.82,96.29,25046925
30-Jun-20,94.91,96.33,94.87,95.05,21795710
29-Jun-20,94.63,95.73,93.96,95.73,32626099
26-Jun-20,96.20,96.20,93.52,93.83,21035056
25-Jun-20,94.55,96.25,94.55,95.98,14553043
24-Jun-20,95.80,95.88,93.40,94.38,35637750
23-Jun-20,96.41,97.31,95.73,95.97,10127387
22-Jun-20,97.93,97.93,94.91,95.33,13605446
19-Jun-20,96.51,97.50,95.97,96.56,24480409
18-Jun-20,95.54,97.10,94.81,96.12,19608400
17-Jun-20,94.30,96.33,94.05,95.55,21881097
16-Jun-20,94.91,95.13,92.97,93.53,51391988
15-Jun-20,90.00,92.95,90.00,92.45,13523697
12-Jun-20,90.10,93.33,90.10,92.88,77291430
10-Jun-20,97.50,97.80,94.56,94.75,51343541
09-Jun-20,97.72,97.72,95.61,96.82,26151340
08-Jun-20,94.72,97.69,94.72,97.68,16185747
05-Jun-20,96.11,97.37,94.63,94.71,43917272
04-Jun-20,92.39,94.26,92.38,93.90,86178408
03-Jun-20,92.31,93.75,92.31,93.08,35858207
02-Jun-20,89.30,91.14,89.30,91.12,37360417
01-Jun-20,87.30,89.06,86.50,88.68,59477007
29-May-20,87.25,87.47,85.31,87.47,62067272
28-May-20,87.54,88.07,86.78,87.02,21024633
27-May-20,86.59,88.01,86.08,88.01,48855458
26-May-20,87.20,87.34,85.36,85.55,47941900
25-May-20,84.51,85.78,84.51,85.68,11754313
22-May-20,81.94,82.52,81.63,82.17,32523672
21-May-20,81.39,83.25,81.39,83.03,16444296
20-May-20,81.67,82.14,80.90,81.39,27643920
19-May-20,81.25,82.02,80.63,80.80,39605084
18-May-20,80.15,81.46,79.99,81.26,33765031
15-May-20,78.65,79.46,77.43,77.61,57954182
14-May-20,77.04,79.08,75.65,79.08,138688267
13-May-20,78.90,78.99,77.05,77.76,63840732
12-May-20,79.72,80.23,77.86,77.86,90602142
11-May-20,79.75,80.50,79.00,79.06,31648285
08-May-20,79.00,80.53,79.00,80.26,33406338
07-May-20,80.00,80.05,78.00,78.10,99814527
06-May-20,79.86,79.87,77.97,79.05,27806159
05-May-20,80.09,81.09,79.08,79.45,33359884
04-May-20,78.00,79.13,77.65,78.95,18244388
30-Apr-20,81.38,82.00,80.18,80.54,14820024
29-Apr-20,82.50,83.62,82.17,83.23,25350548
28-Apr-20,80.76,81.38,80.13,81.36,18474375
27-Apr-20,77.45,78.56,76.29,78.29,37312217
24-Apr-20,78.44,78.50,71.95,75.39,54832606
23-Apr-20,80.99,81.74,78.66,79.73,16112315
22-Apr-20,79.55,81.24,78.99,80.75,11258761
20-Apr-20,77.12,80.16,76.98,79.00,37833741
17-Apr-20,79.59,79.84,77.80,78.98,17026559
16-Apr-20,81.85,81.85,77.41,77.81,19624286
15-Apr-20,78.80,79.92,77.67,78.83,20337797
14-Apr-20,79.00,81.70,79.00,79.90,19626545
13-Apr-20,77.27,78.89,76.41,78.89,26650788
09-Apr-20,80.99,80.99,77.53,77.74,36991040
08-Apr-20,76.77,79.15,76.24,78.68,79079845
07-Apr-20,79.00,79.90,76.32,76.41,12753169
06-Apr-20,73.75,75.37,72.67,74.12,39254383
03-Apr-20,72.40,72.45,67.83,69.59,30862643
02-Apr-20,71.91,73.97,71.08,72.30,58702491
01-Apr-20,70.19,71.57,69.56,70.95,25159944
31-Mar-20,74.27,75.45,72.23,72.94,102931664
30-Mar-20,74.00,75.07,73.23,74.68,22150247
27-Mar-20,77.48,77.48,72.98,73.48,119156794
26-Mar-20,75.98,78.80,75.61,77.67,71297732
25-Mar-20,68.80,76.74,68.71,74.94,80611698
24-Mar-20,68.90,71.60,68.45,69.76,49490420
23-Mar-20,67.50,67.51,61.97,63.59,253864666
20-Mar-20,70.23,72.38,64.96,67.07,89113941
19-Mar-20,69.90,70.07,61.62,68.37,45247635
18-Mar-20,67.58,72.99,63.32,66.95,37365235
17-Mar-20,72.86,77.30,70.65,74.66,47448900
16-Mar-20,72.40,75.97,70.00,71.23,27570972
13-Mar-20,80.50,82.73,73.00,82.73,14160682
12-Mar-20,82.00,82.00,69.00,72.60,35735180
11-Mar-20,92.27,92.27,80.46,85.24,44383836
10-Mar-20,92.00,92.27,87.16,92.27,27109345
09-Mar-20,92.50,92.50,85.00,86.11,49349898
06-Mar-20,99.00,99.30,96.90,98.06,68684840
05-Mar-20,105.64,105.91,100.47,102.29,10594801
04-Mar-20,107.75,107.75,104.99,107.29,11552230
03-Mar-20,106.83,108.88,104.57,105.60,82264363
02-Mar-20,104.43,107.29,103.80,106.70,13354911
28-Feb-20,102.86,104.24,99.95,104.24,75836259
27-Feb-20,103.53,106.64,103.00,103.00,75944341
26-Feb-20,108.95,108.95,104.98,105.78,34148769
21-Feb-20,113.16,113.72,112.63,113.72,27460561
20-Feb-20,116.50,116.50,114.35,114.62,12561884
19-Feb-20,114.82,116.55,114.82,116.55,7588965
18-Feb-20,114.27,115.00,113.57,115.00,14797319
17-Feb-20,115.06,115.66,114.70,115.34,16530942
14-Feb-20,115.47,115.49,114.07,114.41,13637133
13-Feb-20,115.10,115.92,114.69,115.69,14848287
12-Feb-20,115.97,117.61,115.64,116.72,45046079
11-Feb-20,113.80,115.52,113.53,115.40,30903940
10-Feb-20,113.80,114.04,112.10,112.56,13748501
07-Feb-20,114.36,115.08,113.79,113.80,31868341
06-Feb-20,117.02,117.13,114.76,115.22,3210233
05-Feb-20,116.81,117.64,116.06,116.06,10530451
04-Feb-20,116.50,116.57,115.44,115.59,2728914
03-Feb-20,114.06,115.20,113.56,114.66,3620627
31-Jan-20,113.85,114.25,113.08,113.79,16339640
30-Jan-20,114.90,115.56,112.95,115.56,10759883
29-Jan-20,116.89,116.97,115.08,115.42,77975984
28-Jan-20,114.52,116.83,114.52,116.51,77753174
27-Jan-20,117.00,117.00,114.49,114.52,58938846
24-Jan-20,119.61,119.61,118.06,118.41,7729468
23-Jan-20,118.43,119.56,116.98,119.56,4569063
22-Jan-20,117.87,118.43,117.53,118.43,8569737
21-Jan-20,118.88,118.88,116.97,117.06,15114903
20-Jan-20,118.51,119.99,118.00,118.88,7393021
17-Jan-20,117.63,118.51,117.40,118.51,27350474
16-Jan-20,117.06,117.11,115.91,116.74,18414738
15-Jan-20,117.06,117.06,116.33,116.46,12016696
14-Jan-20,117.00,117.67,116.70,117.67,12739874
13-Jan-20,116.00,117.28,116.00,117.26,11503654
10-Jan-20,115.85,116.71,114.89,115.55,22141615
09-Jan-20,116.29,116.71,115.40,115.99,17356936
08-Jan-20,117.05,117.33,115.70,116.29,17957855
07-Jan-20,116.93,116.97,115.96,116.71,13268852
06-Jan-20,117.76,117.76,116.55,116.93,96857760
03-Jan-20,118.04,118.83,117.40,117.76,79870856
02-Jan-20,116.40,118.62,116.40,118.62,74648698
30-Dec-19,117.00,117.00,115.69,115.69,8490736
27-Dec-19,117.43,117.66,116.00,116.57,28877346
26-Dec-19,115.85,117.24,115.79,117.19,4667855

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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...