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
27/09/2021	0,12%	0,14	113,70	113,50	112,48	115,05	12M	715
24/09/2021	-0,69%	-0,79	113,56	113,27	112,90	113,78	3M	246
23/09/2021	1,59%	1,79	114,35	112,57	112,57	114,49	1M	97
22/09/2021	1,85%	2,04	112,56	112,19	112,08	113,53	8M	1.347
21/09/2021	1,30%	1,42	110,52	109,83	109,35	110,96	4M	137
20/09/2021	-2,34%	-2,61	109,10	109,67	107,80	109,82	23M	344
17/09/2021	-2,09%	-2,38	111,71	113,50	111,36	113,75	15M	726
16/09/2021	-1,09%	-1,26	114,09	114,50	113,67	114,50	888K	50
15/09/2021	-0,97%	-1,13	115,35	116,47	115,01	116,47	10M	287
14/09/2021	-0,18%	-0,21	116,48	116,76	116,15	117,49	8M	328
13/09/2021	1,87%	2,14	116,69	117,90	115,76	117,90	7M	776

10/09/2021	-1,08%	-1,25	114,55	116,61	114,50	117,05	14M	339
09/09/2021	1,93%	2,19	115,80	114,00	112,74	116,20	6M	161
08/09/2021	-3,76%	-4,44	113,61	118,90	113,43	118,90	2M	178
06/09/2021	0,73%	0,85	118,05	116,56	116,56	118,10	5M	88
03/09/2021	0,28%	0,33	117,20	117,59	115,90	117,66	617K	52
02/09/2021	-2,28%	-2,73	116,87	118,93	116,76	118,93	7M	416
01/09/2021	0,72%	0,85	119,60	118,36	118,36	120,23	703K	36
31/08/2021	-1,07%	-1,29	118,75	120,04	118,21	120,26	8M	137
30/08/2021	-0,77%	-0,93	120,04	120,97	119,52	120,97	17M	5.503
27/08/2021	1,78%	2,12	120,97	121,40	119,32	121,40	15M	372
26/08/2021	-1,87%	-2,27	118,85	122,50	118,85	122,50	10M	653
25/08/2021	0,60%	0,72	121,12	120,53	119,42	121,12	17M	1.513
24/08/2021	2,34%	2,75	120,40	119,11	119,03	120,68	10M	528
23/08/2021	-0,57%	-0,67	117,65	118,36	117,24	118,46	169M	653
20/08/2021	0,73%	0,86	118,32	116,60	116,07	118,55	14M	492
19/08/2021	0,57%	0,66	117,46	116,38	115,08	117,80	15M	790
18/08/2021	-1,10%	-1,30	116,80	117,66	116,80	118,96	1M	75
17/08/2021	-1,07%	-1,28	118,10	118,02	116,54	119,14	2M	94
16/08/2021	-1,65%	-2,00	119,38	121,37	118,99	121,37	3M	181
13/08/2021	0,43%	0,52	121,38	121,35	120,19	121,38	1M	56
12/08/2021	-1,11%	-1,36	120,86	121,59	120,75	122,03	114M	420
11/08/2021	-0,14%	-0,17	122,22	122,17	121,04	122,97	14M	1.571
10/08/2021	-0,65%	-0,80	122,39	123,20	122,30	123,74	674K	38
09/08/2021	0,16%	0,20	123,19	122,91	122,47	123,79	577K	36
06/08/2021	0,98%	1,19	122,99	121,81	121,79	123,35	4M	98
05/08/2021	-0,18%	-0,22	121,80	122,05	121,36	123,77	7M	267
04/08/2021	-1,40%	-1,73	122,02	122,98	121,34	123,25	17M	147
03/08/2021	1,02%	1,25	123,75	122,50	120,99	124,04	6M	403
02/08/2021	0,42%	0,51	122,50	123,74	122,50	124,68	4M	213
30/07/2021	-3,16%	-3,98	121,99	125,97	121,99	125,97	36M	430
29/07/2021	-0,50%	-0,63	125,97	126,60	125,71	126,60	2M	71
28/07/2021	1,35%	1,69	126,60	124,91	124,91	126,79	1M	36
27/07/2021	-1,11%	-1,40	124,91	125,19	123,85	125,21	2M	116
26/07/2021	0,76%	0,95	126,31	125,49	125,47	126,32	2M	41
23/07/2021	-0,82%	-1,04	125,36	126,40	124,66	126,41	4M	287
22/07/2021	0,22%	0,28	126,40	126,12	125,55	126,64	100M	4.376
21/07/2021	0,42%	0,53	126,12	125,59	125,55	126,30	586K	28
20/07/2021	0,81%	1,01	125,59	124,59	123,85	125,75	3M	59
19/07/2021	-1,23%	-1,55	124,58	125,40	123,61	125,40	3M	117
16/07/2021	-1,19%	-1,52	126,13	127,65	126,10	128,30	443K	47
15/07/2021	-0,71%	-0,91	127,65	128,56	127,42	129,07	796K	44
14/07/2021	0,14%	0,18	128,56	128,38	128,38	129,67	630K	32
13/07/2021	0,38%	0,49	128,38	127,79	126,69	128,49	1M	38
12/07/2021	1,73%	2,17	127,89	125,75	125,75	128,00	765K	42
08/07/2021	-1,16%	-1,48	125,72	125,50	124,53	126,00	2M	49
07/07/2021	1,44%	1,80	127,20	126,55	125,52	127,43	909K	60
06/07/2021	-1,34%	-1,70	125,40	127,10	125,05	127,10	4M	177
05/07/2021	-0,52%	-0,67	127,10	127,77	126,71	127,77	521K	39
02/07/2021	1,55%	1,95	127,77	126,81	126,24	127,82	6M	144
01/07/2021	-0,87%	-1,10	125,82	128,00	125,18	128,00	2M	54
30/06/2021	-0,44%	-0,56	126,92	127,05	126,42	127,42	64M	82
29/06/2021	-0,19%	-0,24	127,48	127,72	126,47	127,72	5M	150
28/06/2021	0,24%	0,31	127,72	127,54	126,98	128,09	2M	35
25/06/2021	-1,75%	-2,27	127,41	129,73	126,83	129,99	4M	771
24/06/2021	0,85%	1,09	129,68	129,63	129,16	129,85	8M	122
23/06/2021	-0,26%	-0,33	128,59	129,31	128,42	130,08	4M	352
22/06/2021	-0,39%	-0,51	128,92	129,16	128,11	129,16	6M	253
21/06/2021	0,79%	1,02	129,43	128,99	128,30	129,70	8M	342
18/06/2021	0,15%	0,19	128,41	130,00	127,72	130,00	8M	70
17/06/2021	-0,93%	-1,21	128,22	129,39	127,82	130,01	8M	383
16/06/2021	-0,64%	-0,83	129,43	130,26	128,53	130,49	21M	864
15/06/2021	-0,08%	-0,10	130,26	129,68	129,60	130,50	3M	102
14/06/2021	0,59%	0,76	130,36	130,25	129,86	131,20	5M	352
11/06/2021	-0,49%	-0,64	129,60	130,37	128,97	130,46	11M	322
10/06/2021	0,13%	0,17	130,24	130,08	129,71	130,76	14M	481
09/06/2021	0,11%	0,14	130,07	129,93	129,84	131,05	20M	1.827
08/06/2021	-0,77%	-1,01	129,93	130,92	129,44	130,94	14M	959
07/06/2021	0,50%	0,65	130,94	130,28	129,77	131,41	45M	107
04/06/2021	0,40%	0,52	130,29	129,76	129,38	130,33	1M	56
02/06/2021	1,00%	1,29	129,77	128,59	128,46	129,77	3M	68
01/06/2021	1,77%	2,23	128,48	127,65	127,65	128,60	18M	2.065
31/05/2021	0,41%	0,52	126,25	125,73	125,71	126,26	12M	1.973
28/05/2021	0,96%	1,20	125,73	124,67	124,67	125,90	2M	344
27/05/2021	0,30%	0,37	124,53	124,36	123,70	124,69	3M	33
26/05/2021	0,75%	0,92	124,16	123,78	123,77	124,45	10M	45
25/05/2021	-0,88%	-1,10	123,24	124,35	122,89	124,86	10M	1.693
24/05/2021	1,30%	1,59	124,34	123,00	122,83	124,38	11M	1.843
21/05/2021	-0,09%	-0,11	122,75	122,73	121,99	122,97	3M	39
20/05/2021	0,06%	0,07	122,86	122,79	122,41	122,92	4M	55
19/05/2021	-0,26%	-0,32	122,79	121,76	121,76	123,57	28M	1.218
18/05/2021	0,01%	0,01	123,11	122,89	122,76	123,73	3M	182
17/05/2021	0,88%	1,07	123,10	121,58	121,58	123,27	15M	1.410
14/05/2021	0,98%	1,19	122,03	122,11	121,20	122,33	7M	69
13/05/2021	0,82%	0,98	120,84	120,35	119,90	121,61	11M	547
12/05/2021	-2,64%	-3,25	119,86	122,00	119,62	122,00	20M	310
11/05/2021	0,87%	1,06	123,11	121,04	120,41	123,11	29M	91
10/05/2021	-0,13%	-0,16	122,05	122,21	121,97	122,89	1M	433
07/05/2021	1,78%	2,14	122,21	120,50	120,45	122,21	17M	1.075
06/05/2021	0,29%	0,35	120,07	120,00	119,23	120,12	24M	977
05/05/2021	1,55%	1,83	119,72	118,44	118,44	119,92	33M	1.065
04/05/2021	-1,22%	-1,46	117,89	119,35	117,76	119,50	26M	805
03/05/2021	0,25%	0,30	119,35	119,45	118,67	120,10	51M	3.287
30/04/2021	-1,06%	-1,27	119,05	120,31	119,05	120,34	6M	1.252
29/04/2021	-0,82%	-0,99	120,32	121,50	119,89	121,65	8M	405
28/04/2021	1,40%	1,68	121,31	120,05	120,02	121,48	18M	103
27/04/2021	-0,92%	-1,11	119,63	119,81	119,21	121,28	19M	773
26/04/2021	-0,04%	-0,05	120,74	120,80	119,96	121,44	28M	804
23/04/2021	0,97%	1,16	120,79	120,16	120,14	120,98	14M	134
22/04/2021	-0,56%	-0,67	119,63	120,56	119,41	121,17	8M	132
20/04/2021	-0,73%	-0,89	120,30	120,82	120,03	121,49	4M	67
19/04/2021	-0,15%	-0,18	121,19	121,37	120,87	122,16	20M	2.619
16/04/2021	0,35%	0,42	121,37	120,95	120,41	121,56	3M	233
15/04/2021	0,34%	0,41	120,95	119,31	119,31	121,49	2M	212
14/04/2021	0,81%	0,97	120,54	118,00	118,00	121,05	10M	989
13/04/2021	0,43%	0,51	119,57	118,91	118,18	119,70	7M	1.769
12/04/2021	0,98%	1,16	119,06	118,31	118,03	119,06	4M	131
09/04/2021	-0,56%	-0,66	117,90	117,78	117,54	118,74	6M	470
08/04/2021	0,65%	0,76	118,56	118,02	117,72	119,18	12M	115
07/04/2021	0,14%	0,16	117,80	117,58	116,97	118,50	20M	381
06/04/2021	-0,03%	-0,03	117,64	117,82	117,44	118,35	2M	61
05/04/2021	2,11%	2,43	117,67	115,25	115,25	117,90	6M	74
01/04/2021	-1,23%	-1,43	115,24	117,08	115,16	117,08	6M	737
31/03/2021	-0,27%	-0,32	116,67	116,99	116,11	117,50	29M	1.099
30/03/2021	1,25%	1,44	116,99	115,22	115,22	117,29	30M	672
29/03/2021	0,57%	0,65	115,55	114,46	114,29	117,75	34M	1.865
26/03/2021	0,90%	1,02	114,90	113,51	113,50	115,51	8M	125
25/03/2021	1,52%	1,70	113,88	112,09	111,08	114,19	46M	489
24/03/2021	-1,07%	-1,21	112,18	113,40	112,13	114,97	21M	230
23/03/2021	-1,48%	-1,70	113,39	114,32	113,18	115,56	31M	367
22/03/2021	-1,07%	-1,24	115,09	116,33	113,74	116,33	24M	611
19/03/2021	1,20%	1,38	116,33	114,96	114,82	116,59	40M	1.607
18/03/2021	-1,47%	-1,72	114,95	116,26	114,46	116,92	68M	2.094
17/03/2021	-	-	116,67	114,18	113,41	116,95	22M	433

Date,Open,High,Low,Close,Volume
27-Sep-21,113.50,115.05,112.48,113.70,11504614
24-Sep-21,113.27,113.78,112.90,113.56,2908493
23-Sep-21,112.57,114.49,112.57,114.35,1338704
22-Sep-21,112.19,113.53,112.08,112.56,7532674
21-Sep-21,109.83,110.96,109.35,110.52,4184500
20-Sep-21,109.67,109.82,107.80,109.10,22946982
17-Sep-21,113.50,113.75,111.36,111.71,15006017
16-Sep-21,114.50,114.50,113.67,114.09,887845
15-Sep-21,116.47,116.47,115.01,115.35,10156679
14-Sep-21,116.76,117.49,116.15,116.48,8110009
13-Sep-21,117.90,117.90,115.76,116.69,6556584
10-Sep-21,116.61,117.05,114.50,114.55,14296444
09-Sep-21,114.00,116.20,112.74,115.80,6318056
08-Sep-21,118.90,118.90,113.43,113.61,1841559
06-Sep-21,116.56,118.10,116.56,118.05,4964723
03-Sep-21,117.59,117.66,115.90,117.20,616609
02-Sep-21,118.93,118.93,116.76,116.87,7129127
01-Sep-21,118.36,120.23,118.36,119.60,702710
31-Aug-21,120.04,120.26,118.21,118.75,8289790
30-Aug-21,120.97,120.97,119.52,120.04,16997225
27-Aug-21,121.40,121.40,119.32,120.97,15042775
26-Aug-21,122.50,122.50,118.85,118.85,10487423
25-Aug-21,120.53,121.12,119.42,121.12,16963727
24-Aug-21,119.11,120.68,119.03,120.40,9772176
23-Aug-21,118.36,118.46,117.24,117.65,169291797
20-Aug-21,116.60,118.55,116.07,118.32,13591445
19-Aug-21,116.38,117.80,115.08,117.46,15423846
18-Aug-21,117.66,118.96,116.80,116.80,1089178
17-Aug-21,118.02,119.14,116.54,118.10,1573937
16-Aug-21,121.37,121.37,118.99,119.38,2958876
13-Aug-21,121.35,121.38,120.19,121.38,1139395
12-Aug-21,121.59,122.03,120.75,120.86,114446417
11-Aug-21,122.17,122.97,121.04,122.22,14451930
10-Aug-21,123.20,123.74,122.30,122.39,674130
09-Aug-21,122.91,123.79,122.47,123.19,576979
06-Aug-21,121.81,123.35,121.79,122.99,3720805
05-Aug-21,122.05,123.77,121.36,121.80,6934538
04-Aug-21,122.98,123.25,121.34,122.02,16721206
03-Aug-21,122.50,124.04,120.99,123.75,5984052
02-Aug-21,123.74,124.68,122.50,122.50,4132606
30-Jul-21,125.97,125.97,121.99,121.99,35844850
29-Jul-21,126.60,126.60,125.71,125.97,1970850
28-Jul-21,124.91,126.79,124.91,126.60,1064109
27-Jul-21,125.19,125.21,123.85,124.91,2020476
26-Jul-21,125.49,126.32,125.47,126.31,1897705
23-Jul-21,126.40,126.41,124.66,125.36,3596553
22-Jul-21,126.12,126.64,125.55,126.40,100418422
21-Jul-21,125.59,126.30,125.55,126.12,586285
20-Jul-21,124.59,125.75,123.85,125.59,3028861
19-Jul-21,125.40,125.40,123.61,124.58,3217628
16-Jul-21,127.65,128.30,126.10,126.13,443215
15-Jul-21,128.56,129.07,127.42,127.65,796200
14-Jul-21,128.38,129.67,128.38,128.56,629597
13-Jul-21,127.79,128.49,126.69,128.38,1092599
12-Jul-21,125.75,128.00,125.75,127.89,764921
08-Jul-21,125.50,126.00,124.53,125.72,2009376
07-Jul-21,126.55,127.43,125.52,127.20,909105
06-Jul-21,127.10,127.10,125.05,125.40,4010660
05-Jul-21,127.77,127.77,126.71,127.10,520801
02-Jul-21,126.81,127.82,126.24,127.77,6135687
01-Jul-21,128.00,128.00,125.18,125.82,2037794
30-Jun-21,127.05,127.42,126.42,126.92,64152081
29-Jun-21,127.72,127.72,126.47,127.48,4759879
28-Jun-21,127.54,128.09,126.98,127.72,2224261
25-Jun-21,129.73,129.99,126.83,127.41,4453384
24-Jun-21,129.63,129.85,129.16,129.68,8272538
23-Jun-21,129.31,130.08,128.42,128.59,4012354
22-Jun-21,129.16,129.16,128.11,128.92,6316519
21-Jun-21,128.99,129.70,128.30,129.43,8026255
18-Jun-21,130.00,130.00,127.72,128.41,7701400
17-Jun-21,129.39,130.01,127.82,128.22,7980752
16-Jun-21,130.26,130.49,128.53,129.43,21333991
15-Jun-21,129.68,130.50,129.60,130.26,3017310
14-Jun-21,130.25,131.20,129.86,130.36,5110810
11-Jun-21,130.37,130.46,128.97,129.60,11156953
10-Jun-21,130.08,130.76,129.71,130.24,13849054
09-Jun-21,129.93,131.05,129.84,130.07,20320675
08-Jun-21,130.92,130.94,129.44,129.93,13905914
07-Jun-21,130.28,131.41,129.77,130.94,44709017
04-Jun-21,129.76,130.33,129.38,130.29,1057286
02-Jun-21,128.59,129.77,128.46,129.77,2594847
01-Jun-21,127.65,128.60,127.65,128.48,18243490
31-May-21,125.73,126.26,125.71,126.25,12326485
28-May-21,124.67,125.90,124.67,125.73,2391007
27-May-21,124.36,124.69,123.70,124.53,2994308
26-May-21,123.78,124.45,123.77,124.16,9661568
25-May-21,124.35,124.86,122.89,123.24,9748852
24-May-21,123.00,124.38,122.83,124.34,11403181
21-May-21,122.73,122.97,121.99,122.75,3382689
20-May-21,122.79,122.92,122.41,122.86,3666300
19-May-21,121.76,123.57,121.76,122.79,27911461
18-May-21,122.89,123.73,122.76,123.11,2544471
17-May-21,121.58,123.27,121.58,123.10,15189725
14-May-21,122.11,122.33,121.20,122.03,7464466
13-May-21,120.35,121.61,119.90,120.84,10598614
12-May-21,122.00,122.00,119.62,119.86,19645160
11-May-21,121.04,123.11,120.41,123.11,29012233
10-May-21,122.21,122.89,121.97,122.05,1260119
07-May-21,120.50,122.21,120.45,122.21,16954740
06-May-21,120.00,120.12,119.23,120.07,24227325
05-May-21,118.44,119.92,118.44,119.72,32908092
04-May-21,119.35,119.50,117.76,117.89,25632747
03-May-21,119.45,120.10,118.67,119.35,50865314
30-Apr-21,120.31,120.34,119.05,119.05,6245949
29-Apr-21,121.50,121.65,119.89,120.32,8163064
28-Apr-21,120.05,121.48,120.02,121.31,18492465
27-Apr-21,119.81,121.28,119.21,119.63,19310383
26-Apr-21,120.80,121.44,119.96,120.74,28462859
23-Apr-21,120.16,120.98,120.14,120.79,13995059
22-Apr-21,120.56,121.17,119.41,119.63,8177558
20-Apr-21,120.82,121.49,120.03,120.30,4264602
19-Apr-21,121.37,122.16,120.87,121.19,20240186
16-Apr-21,120.95,121.56,120.41,121.37,3105491
15-Apr-21,119.31,121.49,119.31,120.95,2273579
14-Apr-21,118.00,121.05,118.00,120.54,9585479
13-Apr-21,118.91,119.70,118.18,119.57,6777977
12-Apr-21,118.31,119.06,118.03,119.06,4169554
09-Apr-21,117.78,118.74,117.54,117.90,5945406
08-Apr-21,118.02,119.18,117.72,118.56,12140981
07-Apr-21,117.58,118.50,116.97,117.80,19868784
06-Apr-21,117.82,118.35,117.44,117.64,1537097
05-Apr-21,115.25,117.90,115.25,117.67,6278146
01-Apr-21,117.08,117.08,115.16,115.24,5556011
31-Mar-21,116.99,117.50,116.11,116.67,29467764
30-Mar-21,115.22,117.29,115.22,116.99,29984397
29-Mar-21,114.46,117.75,114.29,115.55,33900949
26-Mar-21,113.51,115.51,113.50,114.90,8012504
25-Mar-21,112.09,114.19,111.08,113.88,45951034
24-Mar-21,113.40,114.97,112.13,112.18,20808634
23-Mar-21,114.32,115.56,113.18,113.39,30883345
22-Mar-21,116.33,116.33,113.74,115.09,23506480
19-Mar-21,114.96,116.59,114.82,116.33,40192578
18-Mar-21,116.26,116.92,114.46,114.95,67736427
17-Mar-21,114.18,116.95,113.41,116.67,21976839

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BOVB11

cotações, gráficos e mais...