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 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,103.90,103.90,101.44,101.86,15168980
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