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
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	1,16%	1,34	117,19	115,85	115,79	117,24	5M	368
23/12/2019	0,69%	0,79	115,85	115,06	114,97	115,85	12M	179
20/12/2019	-0,01%	-0,01	115,06	114,64	114,48	115,06	9M	235
19/12/2019	0,71%	0,81	115,07	114,26	113,75	115,07	27M	236
18/12/2019	1,51%	1,70	114,26	113,00	112,43	114,26	10M	430
17/12/2019	0,63%	0,71	112,56	112,23	111,93	112,56	12M	356
16/12/2019	-0,59%	-0,66	111,85	113,02	111,85	113,12	14M	365
13/12/2019	0,33%	0,37	112,51	112,14	111,80	112,69	4M	113
12/12/2019	1,11%	1,23	112,14	111,50	111,42	112,38	3M	1.875
11/12/2019	0,27%	0,30	110,91	110,95	110,40	110,95	12M	714
10/12/2019	-0,28%	-0,31	110,61	110,01	110,01	110,96	5M	31
09/12/2019	-0,14%	-0,15	110,92	111,15	110,75	111,29	3M	200
06/12/2019	0,45%	0,50	111,07	110,74	110,74	111,32	4M	97
05/12/2019	0,29%	0,32	110,57	110,17	110,17	111,03	3M	102
04/12/2019	1,25%	1,36	110,25	109,50	109,50	110,25	16M	342
03/12/2019	0,06%	0,06	108,89	109,13	108,07	109,13	18M	183
02/12/2019	0,60%	0,65	108,83	108,60	108,60	109,24	14M	1.080
29/11/2019	-0,06%	-0,06	108,18	108,47	107,68	108,60	3M	113
28/11/2019	0,62%	0,67	108,24	107,68	107,54	108,25	7M	196
27/11/2019	0,52%	0,56	107,57	107,19	106,12	107,82	2M	54
26/11/2019	-1,25%	-1,36	107,01	107,35	106,38	107,64	6M	55
25/11/2019	-0,25%	-0,27	108,37	108,00	108,00	108,84	6M	202
22/11/2019	1,15%	1,24	108,64	107,26	107,22	108,64	4M	1.820

21/11/2019	1,49%	1,58	107,40	106,00	106,00	107,40	6M	93
19/11/2019	-0,38%	-0,40	105,82	106,47	105,32	106,47	8M	540
18/11/2019	-0,25%	-0,27	106,22	107,05	106,14	107,31	7M	3.615
14/11/2019	0,46%	0,49	106,49	106,30	105,92	106,58	6M	409
13/11/2019	-0,65%	-0,69	106,00	106,00	105,17	106,39	7M	159
12/11/2019	-1,49%	-1,61	106,69	107,69	106,11	107,69	6M	257
11/11/2019	0,69%	0,74	108,30	106,71	106,71	108,50	48M	357
08/11/2019	-1,78%	-1,95	107,56	108,43	107,00	108,77	46M	530
07/11/2019	1,13%	1,22	109,51	108,85	108,46	109,61	14M	157
06/11/2019	-0,33%	-0,36	108,29	108,65	107,42	109,49	47M	355
05/11/2019	-0,01%	-0,01	108,65	109,13	108,13	109,13	15M	127
04/11/2019	0,49%	0,53	108,66	108,65	108,28	109,15	14M	124
01/11/2019	0,91%	0,98	108,13	107,64	107,54	108,37	44M	368
31/10/2019	-1,10%	-1,19	107,15	107,20	106,22	107,44	10M	2.440
30/10/2019	0,79%	0,85	108,34	107,49	106,40	108,34	19M	3.510
29/10/2019	-0,58%	-0,63	107,49	107,73	107,22	107,94	33M	202
28/10/2019	0,76%	0,82	108,12	107,50	107,22	108,18	10M	225
25/10/2019	0,36%	0,38	107,30	107,23	107,04	108,00	5M	1.217
24/10/2019	-0,52%	-0,56	106,92	107,54	106,57	107,58	9M	297
23/10/2019	0,15%	0,16	107,48	107,00	106,98	107,84	6M	100
22/10/2019	1,28%	1,36	107,32	105,90	105,81	107,34	8M	93
21/10/2019	1,23%	1,29	105,96	104,81	104,61	105,96	5M	69
18/10/2019	-0,19%	-0,20	104,67	105,07	104,47	105,25	9M	552
17/10/2019	-0,38%	-0,40	104,87	105,50	104,79	105,84	10M	81
16/10/2019	0,89%	0,93	105,27	104,15	103,55	105,28	12M	210
15/10/2019	0,10%	0,10	104,34	104,24	104,18	104,99	7M	155

14/10/2019	0,53%	0,55	104,24	103,51	103,40	104,24	6M	138
11/10/2019	1,95%	1,98	103,69	102,88	102,88	104,28	20M	103
10/10/2019	0,59%	0,60	101,71	101,19	101,15	102,33	11M	167
09/10/2019	1,18%	1,18	101,11	100,52	100,08	101,45	20M	2.899
08/10/2019	-0,59%	-0,59	99,93	101,00	99,72	101,25	13M	5.146
07/10/2019	-1,85%	-1,89	100,52	102,41	100,44	102,41	11M	230
04/10/2019	1,03%	1,04	102,41	101,44	101,00	102,41	28M	46
03/10/2019	0,48%	0,48	101,37	101,10	99,73	101,37	40M	218
02/10/2019	-2,99%	-3,11	100,89	103,18	100,89	103,18	21M	89
01/10/2019	-0,66%	-0,69	104,00	104,88	103,82	104,88	8M	1.547
30/09/2019	-0,22%	-0,23	104,69	105,00	104,69	105,00	114M	145
27/09/2019	-0,28%	-0,29	104,92	105,15	104,50	105,52	14M	106
26/09/2019	0,76%	0,79	105,21	104,42	104,34	105,21	10M	125
25/09/2019	0,58%	0,60	104,42	103,50	102,91	104,42	14M	5.030
24/09/2019	-0,72%	-0,75	103,82	104,57	103,44	104,70	26M	11.178
23/09/2019	-0,18%	-0,19	104,57	104,22	103,92	107,47	10M	105
20/09/2019	0,46%	0,48	104,76	104,28	104,01	104,85	16M	8.133
19/09/2019	-0,19%	-0,20	104,28	105,00	104,16	105,93	6M	405
18/09/2019	-0,08%	-0,08	104,48	104,46	103,47	104,48	15M	1.751
17/09/2019	0,90%	0,93	104,56	104,00	102,98	104,56	5M	31
16/09/2019	0,19%	0,20	103,63	103,46	102,69	103,89	24M	320
13/09/2019	-0,78%	-0,81	103,43	104,54	103,24	104,56	13M	76
12/09/2019	0,84%	0,87	104,24	104,34	103,64	104,53	23M	5.479
11/09/2019	0,44%	0,45	103,37	103,65	103,16	104,00	11M	103
10/09/2019	-0,14%	-0,14	102,92	103,22	102,19	103,48	34M	1.448
09/09/2019	0,20%	0,21	103,06	103,16	102,79	104,02	3M	81

06/09/2019	0,70%	0,71	102,85	102,56	102,56	103,00	4M	292
05/09/2019	1,02%	1,03	102,14	102,00	102,00	103,10	7M	38
04/09/2019	1,56%	1,55	101,11	101,98	100,27	101,98	5M	1.999
03/09/2019	-0,95%	-0,95	99,56	100,60	99,22	101,10	86M	468
02/09/2019	-0,52%	-0,53	100,51	101,31	100,51	101,50	39M	253
30/08/2019	0,65%	0,65	101,04	100,91	100,63	101,47	23M	1.508
29/08/2019	2,29%	2,25	100,39	98,53	98,41	100,61	27M	1.391
28/08/2019	0,94%	0,91	98,14	96,50	96,50	98,27	4M	1.230
27/08/2019	0,87%	0,84	97,23	97,04	96,00	97,64	8M	7.030
26/08/2019	-1,26%	-1,23	96,39	98,20	95,95	98,20	9M	193
23/08/2019	-2,35%	-2,35	97,62	99,56	96,95	99,57	12M	455
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
12/08/2019	-1,96%	-2,04	101,86	103,90	101,44	103,90	31M	1.519
09/08/2019	-0,07%	-0,07	103,90	103,97	103,50	104,53	5M	2.010
08/08/2019	1,26%	1,29	103,97	102,68	102,68	104,25	17M	7.196
07/08/2019	0,64%	0,65	102,68	100,50	100,50	102,68	26M	139
06/08/2019	1,98%	1,98	102,03	100,85	100,85	102,03	55M	349
05/08/2019	-	-	100,05	101,50	99,46	101,50	43M	4.087

Date,Open,High,Low,Close,Volume
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
23-Dec-19,115.06,115.85,114.97,115.85,11884957
20-Dec-19,114.64,115.06,114.48,115.06,8615498
19-Dec-19,114.26,115.07,113.75,115.07,27429473
18-Dec-19,113.00,114.26,112.43,114.26,9757239
17-Dec-19,112.23,112.56,111.93,112.56,12248597
16-Dec-19,113.02,113.12,111.85,111.85,13558641
13-Dec-19,112.14,112.69,111.80,112.51,3796148
12-Dec-19,111.50,112.38,111.42,112.14,3340651
11-Dec-19,110.95,110.95,110.40,110.91,12308184
10-Dec-19,110.01,110.96,110.01,110.61,5188937
09-Dec-19,111.15,111.29,110.75,110.92,2781453
06-Dec-19,110.74,111.32,110.74,111.07,4118459
05-Dec-19,110.17,111.03,110.17,110.57,2891249
04-Dec-19,109.50,110.25,109.50,110.25,16388098
03-Dec-19,109.13,109.13,108.07,108.89,18289908
02-Dec-19,108.60,109.24,108.60,108.83,14328419
29-Nov-19,108.47,108.60,107.68,108.18,3333479
28-Nov-19,107.68,108.25,107.54,108.24,7216158
27-Nov-19,107.19,107.82,106.12,107.57,1574922
26-Nov-19,107.35,107.64,106.38,107.01,6061988
25-Nov-19,108.00,108.84,108.00,108.37,5557554
22-Nov-19,107.26,108.64,107.22,108.64,4359663
21-Nov-19,106.00,107.40,106.00,107.40,6027601
19-Nov-19,106.47,106.47,105.32,105.82,8086924
18-Nov-19,107.05,107.31,106.14,106.22,7270166
14-Nov-19,106.30,106.58,105.92,106.49,6489347
13-Nov-19,106.00,106.39,105.17,106.00,6731737
12-Nov-19,107.69,107.69,106.11,106.69,6447516
11-Nov-19,106.71,108.50,106.71,108.30,47738765
08-Nov-19,108.43,108.77,107.00,107.56,45887271
07-Nov-19,108.85,109.61,108.46,109.51,14052151
06-Nov-19,108.65,109.49,107.42,108.29,46681279
05-Nov-19,109.13,109.13,108.13,108.65,14945227
04-Nov-19,108.65,109.15,108.28,108.66,14433743
01-Nov-19,107.64,108.37,107.54,108.13,43655879
31-Oct-19,107.20,107.44,106.22,107.15,9946692
30-Oct-19,107.49,108.34,106.40,108.34,18909240
29-Oct-19,107.73,107.94,107.22,107.49,32790052
28-Oct-19,107.50,108.18,107.22,108.12,9835344
25-Oct-19,107.23,108.00,107.04,107.30,5469167
24-Oct-19,107.54,107.58,106.57,106.92,8617105
23-Oct-19,107.00,107.84,106.98,107.48,5870621
22-Oct-19,105.90,107.34,105.81,107.32,7618782
21-Oct-19,104.81,105.96,104.61,105.96,4958622
18-Oct-19,105.07,105.25,104.47,104.67,9381420
17-Oct-19,105.50,105.84,104.79,104.87,9544035
16-Oct-19,104.15,105.28,103.55,105.27,11537495
15-Oct-19,104.24,104.99,104.18,104.34,7229022
14-Oct-19,103.51,104.24,103.40,104.24,5637949
11-Oct-19,102.88,104.28,102.88,103.69,19851110
10-Oct-19,101.19,102.33,101.15,101.71,11124712
09-Oct-19,100.52,101.45,100.08,101.11,19546618
08-Oct-19,101.00,101.25,99.72,99.93,13367806
07-Oct-19,102.41,102.41,100.44,100.52,11407451
04-Oct-19,101.44,102.41,101.00,102.41,28432286
03-Oct-19,101.10,101.37,99.73,101.37,39531990
02-Oct-19,103.18,103.18,100.89,100.89,21497746
01-Oct-19,104.88,104.88,103.82,104.00,7920315
30-Sep-19,105.00,105.00,104.69,104.69,113776794
27-Sep-19,105.15,105.52,104.50,104.92,14018567
26-Sep-19,104.42,105.21,104.34,105.21,9915955
25-Sep-19,103.50,104.42,102.91,104.42,13679023
24-Sep-19,104.57,104.70,103.44,103.82,25801487
23-Sep-19,104.22,107.47,103.92,104.57,9733490
20-Sep-19,104.28,104.85,104.01,104.76,15910375
19-Sep-19,105.00,105.93,104.16,104.28,5579426
18-Sep-19,104.46,104.48,103.47,104.48,14742286
17-Sep-19,104.00,104.56,102.98,104.56,5439886
16-Sep-19,103.46,103.89,102.69,103.63,23724336
13-Sep-19,104.54,104.56,103.24,103.43,13162293
12-Sep-19,104.34,104.53,103.64,104.24,22657513
11-Sep-19,103.65,104.00,103.16,103.37,11445689
10-Sep-19,103.22,103.48,102.19,102.92,33780299
09-Sep-19,103.16,104.02,102.79,103.06,3369871
06-Sep-19,102.56,103.00,102.56,102.85,3611706
05-Sep-19,102.00,103.10,102.00,102.14,7201892
04-Sep-19,101.98,101.98,100.27,101.11,4641552
03-Sep-19,100.60,101.10,99.22,99.56,85944356
02-Sep-19,101.31,101.50,100.51,100.51,39055473
30-Aug-19,100.91,101.47,100.63,101.04,23186933
29-Aug-19,98.53,100.61,98.41,100.39,26573147
28-Aug-19,96.50,98.27,96.50,98.14,4132618
27-Aug-19,97.04,97.64,96.00,97.23,7578843
26-Aug-19,98.20,98.20,95.95,96.39,9449367
23-Aug-19,99.56,99.57,96.95,97.62,11826427
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-19,103.90,103.90,101.44,101.86,30845218
09-Aug-19,103.97,104.53,103.50,103.90,5435022
08-Aug-19,102.68,104.25,102.68,103.97,16757942
07-Aug-19,100.50,102.68,100.50,102.68,26250167
06-Aug-19,100.85,102.03,100.85,102.03,55152106
05-Aug-19,101.50,101.50,99.46,100.05,43235157

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BOVB11