Cotação atual, histórico e gráfico do papel: BOVS11

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 BOVS11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/04/2026	-0,55%	-0,83	150,87	155,47	150,87	155,47	76K	7
16/04/2026	-0,47%	-0,72	151,70	152,74	151,70	152,74	15K	2
15/04/2026	-0,52%	-0,80	152,42	152,42	152,42	152,42	15K	1
14/04/2026	0,32%	0,49	153,22	153,36	153,22	153,36	20K	2
13/04/2026	0,32%	0,48	152,73	153,59	152,73	153,59	18K	3
10/04/2026	1,16%	1,75	152,25	152,25	152,25	152,25	15K	2
09/04/2026	1,49%	2,21	150,50	149,95	149,91	150,50	46K	5

08/04/2026	2,14%	3,11	148,29	148,03	148,03	148,62	92K	6
07/04/2026	0,10%	0,14	145,18	144,51	143,58	145,18	249K	486
06/04/2026	0,03%	0,04	145,04	145,38	144,96	146,56	324K	628
02/04/2026	0,03%	0,05	145,00	144,17	144,17	146,02	68K	200
01/04/2026	0,29%	0,42	144,95	145,46	144,59	146,01	150K	669
31/03/2026	2,74%	3,86	144,53	142,94	142,41	144,75	243K	736
30/03/2026	0,44%	0,62	140,67	141,57	140,32	142,27	7M	683
27/03/2026	-0,63%	-0,89	140,05	140,01	139,93	141,64	207K	638
26/03/2026	-1,42%	-2,03	140,94	142,20	140,94	142,91	248K	631
25/03/2026	1,55%	2,18	142,97	140,79	140,79	143,83	284K	827
24/03/2026	0,40%	0,56	140,79	139,30	139,15	141,00	122K	199
23/03/2026	3,23%	4,39	140,23	140,33	139,62	141,16	160K	441
20/03/2026	-2,23%	-3,10	135,84	137,72	135,10	137,84	268K	779
19/03/2026	0,29%	0,40	138,94	137,29	137,12	139,85	259K	628
18/03/2026	-0,45%	-0,63	138,54	139,17	138,54	140,09	109K	572
17/03/2026	0,28%	0,39	139,17	140,06	139,02	141,07	108K	563
16/03/2026	1,34%	1,83	138,78	139,20	138,54	139,92	144K	821
13/03/2026	-0,98%	-1,35	136,95	139,60	136,95	140,58	261K	822
12/03/2026	-2,50%	-3,54	138,30	139,70	137,86	140,62	116K	620
11/03/2026	0,28%	0,40	141,84	141,90	140,93	143,47	207K	616
10/03/2026	1,35%	1,88	141,44	139,94	139,46	143,09	265K	815
09/03/2026	0,90%	1,25	139,56	138,18	137,23	140,41	144K	750
06/03/2026	-0,64%	-0,89	138,31	139,23	137,88	139,75	184K	533
05/03/2026	-2,62%	-3,75	139,20	142,47	138,98	142,60	129K	671
04/03/2026	1,25%	1,76	142,95	142,95	141,48	143,58	145K	722
03/03/2026	-3,27%	-4,77	141,19	141,43	139,44	142,61	217K	595
02/03/2026	0,25%	0,37	145,96	144,96	144,08	146,73	209K	597
27/02/2026	-1,12%	-1,65	145,59	146,41	145,51	147,34	272K	822
26/02/2026	-0,17%	-0,25	147,24	147,09	145,87	147,54	272K	829
25/02/2026	-0,12%	-0,18	147,49	149,04	147,03	149,04	286K	823
24/02/2026	1,42%	2,07	147,67	147,17	146,37	148,03	274K	789
23/02/2026	-0,87%	-1,28	145,60	146,13	145,58	147,43	221K	625
20/02/2026	1,03%	1,50	146,88	144,43	144,16	147,20	271K	814
19/02/2026	1,37%	1,97	145,38	143,93	143,60	145,99	241K	604
18/02/2026	-0,25%	-0,36	143,41	144,03	142,83	144,17	252K	554
13/02/2026	-0,73%	-1,05	143,77	142,95	141,89	143,96	383K	665
12/02/2026	-1,00%	-1,46	144,82	146,15	144,35	146,69	272K	754
11/02/2026	1,99%	2,86	146,28	145,16	145,06	147,08	272K	818
10/02/2026	-0,14%	-0,20	143,42	143,47	143,07	144,39	266K	821
09/02/2026	1,79%	2,52	143,62	141,56	141,41	144,30	264K	816
06/02/2026	0,44%	0,62	141,10	140,43	140,10	141,24	223K	637
05/02/2026	0,21%	0,29	140,48	141,16	140,17	142,15	267K	764
04/02/2026	-2,12%	-3,04	140,19	143,25	139,28	143,25	254K	617
03/02/2026	1,58%	2,23	143,23	142,68	142,66	144,64	266K	785
02/02/2026	0,77%	1,08	141,00	140,94	140,12	141,55	262K	816
30/01/2026	-0,98%	-1,38	139,92	141,18	139,08	141,84	248K	758
29/01/2026	-0,81%	-1,15	141,30	143,74	140,35	143,84	144K	578
28/01/2026	1,46%	2,05	142,45	141,38	141,03	142,95	228K	634
27/01/2026	1,82%	2,51	140,40	139,73	139,72	141,59	184K	741
26/01/2026	-0,08%	-0,11	137,89	137,56	137,27	138,59	241K	666
23/01/2026	1,88%	2,55	138,00	136,39	135,79	139,44	111K	591
22/01/2026	2,23%	2,95	135,45	133,68	133,45	137,15	249K	803
21/01/2026	3,32%	4,26	132,50	130,12	130,11	132,67	1M	603
20/01/2026	0,86%	1,09	128,24	124,00	124,00	128,59	745K	784
19/01/2026	-0,02%	-0,03	127,15	127,19	126,94	127,53	231K	815
16/01/2026	-0,45%	-0,58	127,18	127,75	126,80	127,89	177K	587
15/01/2026	0,30%	0,38	127,76	127,76	127,36	128,30	359K	774
14/01/2026	1,90%	2,38	127,38	126,14	125,13	127,43	455K	497
13/01/2026	-0,68%	-0,85	125,00	125,43	124,92	125,90	206K	578
12/01/2026	-0,12%	-0,15	125,85	125,90	125,33	126,27	228K	758
09/01/2026	0,24%	0,30	126,00	125,77	125,77	126,86	245K	791
08/01/2026	0,54%	0,68	125,70	125,24	125,15	125,74	199K	599
07/01/2026	-1,01%	-1,28	125,02	125,80	124,98	126,13	223K	779
06/01/2026	1,16%	1,45	126,30	126,47	126,20	126,79	865K	650
05/01/2026	0,77%	0,95	124,85	123,88	122,50	125,85	2M	552
02/01/2026	-0,43%	-0,53	123,90	125,08	123,58	125,52	1M	783
30/12/2025	0,40%	0,50	124,43	125,19	124,43	125,39	250K	808
29/12/2025	-0,22%	-0,27	123,93	124,01	123,47	124,30	193K	563
26/12/2025	0,17%	0,21	124,20	123,38	123,38	124,33	223K	460
23/12/2025	1,49%	1,82	123,99	122,18	122,18	124,10	224K	801
22/12/2025	-0,33%	-0,40	122,17	123,80	120,78	123,80	11M	328
19/12/2025	0,35%	0,43	122,57	122,82	122,57	123,57	223K	783
18/12/2025	0,39%	0,47	122,14	122,09	121,68	122,73	219K	790
17/12/2025	-0,90%	-1,11	121,67	124,30	121,08	124,30	176K	609
16/12/2025	-2,35%	-2,95	122,78	124,45	122,78	124,61	247K	736
15/12/2025	1,04%	1,30	125,73	125,59	125,50	126,32	235K	713
12/12/2025	1,00%	1,23	124,43	123,99	123,42	124,93	224K	763
11/12/2025	0,12%	0,15	123,20	122,57	122,57	123,83	189K	690
10/12/2025	0,51%	0,63	123,05	122,41	122,12	123,67	184K	660
09/12/2025	0,21%	0,26	122,42	121,70	121,00	123,02	256K	630
08/12/2025	0,30%	0,36	122,16	121,06	121,06	123,19	180K	609
05/12/2025	-4,30%	-5,47	121,80	127,27	121,74	127,86	352K	678
04/12/2025	1,68%	2,10	127,27	125,56	125,56	127,44	188K	662
03/12/2025	0,43%	0,54	125,17	125,29	124,85	125,58	210K	661
02/12/2025	1,53%	1,88	124,63	123,58	123,40	124,70	196K	706
01/12/2025	-0,31%	-0,38	122,75	125,14	122,46	125,14	148K	511
28/11/2025	0,46%	0,56	123,13	122,43	122,43	123,72	140K	665
27/11/2025	-0,15%	-0,18	122,57	123,67	122,57	123,67	160K	574
26/11/2025	0,86%	1,05	122,75	121,45	121,13	123,02	184K	793
25/11/2025	1,21%	1,45	121,70	121,07	120,00	121,70	252K	790
24/11/2025	0,33%	0,40	120,25	120,09	120,06	120,86	214K	752
21/11/2025	-0,33%	-0,40	119,85	122,00	119,12	122,00	208K	633
19/11/2025	-0,66%	-0,80	120,25	120,76	120,25	121,07	191K	572
18/11/2025	-0,27%	-0,33	121,05	121,22	121,05	121,69	174K	506
17/11/2025	-0,49%	-0,60	121,38	121,72	121,27	122,28	156K	585
14/11/2025	0,56%	0,68	121,98	121,48	121,24	123,06	3M	516
13/11/2025	-0,56%	-0,68	121,30	122,37	121,22	122,37	6M	566
12/11/2025	-0,02%	-0,02	121,98	122,00	121,29	122,46	281K	669
11/11/2025	6,99%	7,97	122,00	121,56	120,81	122,75	12M	2.261
10/11/2025	-4,33%	-5,16	114,03	120,05	114,03	120,34	3M	573
07/11/2025	0,47%	0,56	119,19	119,82	118,02	119,82	163K	632
06/11/2025	0,04%	0,05	118,63	119,09	118,63	119,49	159K	562
05/11/2025	1,74%	2,03	118,58	117,05	116,94	118,96	207K	542
04/11/2025	0,19%	0,22	116,55	116,17	116,14	116,80	172K	659
03/11/2025	0,59%	0,68	116,33	116,32	115,80	116,71	188K	600
31/10/2025	0,52%	0,60	115,65	115,70	115,32	115,88	194K	697
30/10/2025	0,10%	0,12	115,05	114,23	114,17	115,55	196K	638
29/10/2025	0,79%	0,90	114,93	114,81	114,81	115,42	53K	224
28/10/2025	0,32%	0,36	114,03	113,64	113,47	114,47	178K	731
27/10/2025	0,53%	0,60	113,67	114,39	113,64	114,39	71K	281
24/10/2025	0,34%	0,38	113,07	113,84	112,70	114,02	177K	793
23/10/2025	0,59%	0,66	112,69	113,01	112,21	113,01	172K	602
22/10/2025	0,54%	0,60	112,03	111,90	111,37	112,17	85K	324
21/10/2025	-0,26%	-0,29	111,43	111,55	111,22	112,14	175K	804
20/10/2025	0,77%	0,85	111,72	110,87	110,87	112,40	176K	795
17/10/2025	0,82%	0,90	110,87	109,62	109,62	111,00	173K	792
16/10/2025	-0,35%	-0,39	109,97	109,46	109,38	110,81	172K	806
15/10/2025	0,73%	0,80	110,36	109,00	109,00	110,62	173K	814
14/10/2025	-0,06%	-0,07	109,56	109,43	109,28	110,38	172K	767
13/10/2025	0,77%	0,84	109,63	109,81	109,54	110,15	172K	813
10/10/2025	-0,76%	-0,83	108,79	110,05	108,52	110,17	170K	799
09/10/2025	-0,26%	-0,29	109,62	110,45	109,48	110,83	171K	811
08/10/2025	0,53%	0,58	109,91	109,84	109,70	110,20	163K	696
07/10/2025	-1,55%	-1,72	109,33	110,36	109,18	110,40	159K	636
06/10/2025	-0,43%	-0,48	111,05	111,66	110,97	111,85	191K	755
03/10/2025	0,18%	0,20	111,53	111,36	111,23	111,92	80K	317
02/10/2025	-	-	111,33	112,56	111,20	112,73	147K	463

Date,Open,High,Low,Close,Volume
17-Apr-26,155.47,155.47,150.87,150.87,75814
16-Apr-26,152.74,152.74,151.70,151.70,15322
15-Apr-26,152.42,152.42,152.42,152.42,15242
14-Apr-26,153.36,153.36,153.22,153.22,19936
13-Apr-26,153.59,153.59,152.73,152.73,18336
10-Apr-26,152.25,152.25,152.25,152.25,15377
09-Apr-26,149.95,150.50,149.91,150.50,45937
08-Apr-26,148.03,148.62,148.03,148.29,92111
07-Apr-26,144.51,145.18,143.58,145.18,249147
06-Apr-26,145.38,146.56,144.96,145.04,323572
02-Apr-26,144.17,146.02,144.17,145.00,67792
01-Apr-26,145.46,146.01,144.59,144.95,150497
31-Mar-26,142.94,144.75,142.41,144.53,242704
30-Mar-26,141.57,142.27,140.32,140.67,7482211
27-Mar-26,140.01,141.64,139.93,140.05,207423
26-Mar-26,142.20,142.91,140.94,140.94,247764
25-Mar-26,140.79,143.83,140.79,142.97,284358
24-Mar-26,139.30,141.00,139.15,140.79,122436
23-Mar-26,140.33,141.16,139.62,140.23,160381
20-Mar-26,137.72,137.84,135.10,135.84,267706
19-Mar-26,137.29,139.85,137.12,138.94,258945
18-Mar-26,139.17,140.09,138.54,138.54,109284
17-Mar-26,140.06,141.07,139.02,139.17,107532
16-Mar-26,139.20,139.92,138.54,138.78,144340
13-Mar-26,139.60,140.58,136.95,136.95,260685
12-Mar-26,139.70,140.62,137.86,138.30,115582
11-Mar-26,141.90,143.47,140.93,141.84,207239
10-Mar-26,139.94,143.09,139.46,141.44,265318
09-Mar-26,138.18,140.41,137.23,139.56,144102
06-Mar-26,139.23,139.75,137.88,138.31,183967
05-Mar-26,142.47,142.60,138.98,139.20,128918
04-Mar-26,142.95,143.58,141.48,142.95,144862
03-Mar-26,141.43,142.61,139.44,141.19,216940
02-Mar-26,144.96,146.73,144.08,145.96,209049
27-Feb-26,146.41,147.34,145.51,145.59,272114
26-Feb-26,147.09,147.54,145.87,147.24,272109
25-Feb-26,149.04,149.04,147.03,147.49,286329
24-Feb-26,147.17,148.03,146.37,147.67,274067
23-Feb-26,146.13,147.43,145.58,145.60,220812
20-Feb-26,144.43,147.20,144.16,146.88,271434
19-Feb-26,143.93,145.99,143.60,145.38,240557
18-Feb-26,144.03,144.17,142.83,143.41,251912
13-Feb-26,142.95,143.96,141.89,143.77,383008
12-Feb-26,146.15,146.69,144.35,144.82,272441
11-Feb-26,145.16,147.08,145.06,146.28,271805
10-Feb-26,143.47,144.39,143.07,143.42,266114
09-Feb-26,141.56,144.30,141.41,143.62,264493
06-Feb-26,140.43,141.24,140.10,141.10,222550
05-Feb-26,141.16,142.15,140.17,140.48,266757
04-Feb-26,143.25,143.25,139.28,140.19,253614
03-Feb-26,142.68,144.64,142.66,143.23,266354
02-Feb-26,140.94,141.55,140.12,141.00,261912
30-Jan-26,141.18,141.84,139.08,139.92,247596
29-Jan-26,143.74,143.84,140.35,141.30,143724
28-Jan-26,141.38,142.95,141.03,142.45,227780
27-Jan-26,139.73,141.59,139.72,140.40,184092
26-Jan-26,137.56,138.59,137.27,137.89,240601
23-Jan-26,136.39,139.44,135.79,138.00,111040
22-Jan-26,133.68,137.15,133.45,135.45,248924
21-Jan-26,130.12,132.67,130.11,132.50,1280712
20-Jan-26,124.00,128.59,124.00,128.24,745038
19-Jan-26,127.19,127.53,126.94,127.15,230853
16-Jan-26,127.75,127.89,126.80,127.18,176540
15-Jan-26,127.76,128.30,127.36,127.76,359077
14-Jan-26,126.14,127.43,125.13,127.38,454581
13-Jan-26,125.43,125.90,124.92,125.00,206191
12-Jan-26,125.90,126.27,125.33,125.85,227979
09-Jan-26,125.77,126.86,125.77,126.00,245157
08-Jan-26,125.24,125.74,125.15,125.70,198700
07-Jan-26,125.80,126.13,124.98,125.02,223289
06-Jan-26,126.47,126.79,126.20,126.30,864551
05-Jan-26,123.88,125.85,122.50,124.85,2096461
02-Jan-26,125.08,125.52,123.58,123.90,1150486
30-Dec-25,125.19,125.39,124.43,124.43,249534
29-Dec-25,124.01,124.30,123.47,123.93,192795
26-Dec-25,123.38,124.33,123.38,124.20,222853
23-Dec-25,122.18,124.10,122.18,123.99,224396
22-Dec-25,123.80,123.80,120.78,122.17,10534738
19-Dec-25,122.82,123.57,122.57,122.57,222564
18-Dec-25,122.09,122.73,121.68,122.14,219050
17-Dec-25,124.30,124.30,121.08,121.67,175919
16-Dec-25,124.45,124.61,122.78,122.78,247077
15-Dec-25,125.59,126.32,125.50,125.73,234870
12-Dec-25,123.99,124.93,123.42,124.43,224025
11-Dec-25,122.57,123.83,122.57,123.20,188979
10-Dec-25,122.41,123.67,122.12,123.05,184296
09-Dec-25,121.70,123.02,121.00,122.42,255737
08-Dec-25,121.06,123.19,121.06,122.16,180097
05-Dec-25,127.27,127.86,121.74,121.80,352358
04-Dec-25,125.56,127.44,125.56,127.27,188423
03-Dec-25,125.29,125.58,124.85,125.17,210260
02-Dec-25,123.58,124.70,123.40,124.63,196231
01-Dec-25,125.14,125.14,122.46,122.75,147866
28-Nov-25,122.43,123.72,122.43,123.13,140463
27-Nov-25,123.67,123.67,122.57,122.57,160443
26-Nov-25,121.45,123.02,121.13,122.75,184026
25-Nov-25,121.07,121.70,120.00,121.70,252158
24-Nov-25,120.09,120.86,120.06,120.25,214315
21-Nov-25,122.00,122.00,119.12,119.85,208126
19-Nov-25,120.76,121.07,120.25,120.25,191349
18-Nov-25,121.22,121.69,121.05,121.05,173500
17-Nov-25,121.72,122.28,121.27,121.38,155704
14-Nov-25,121.48,123.06,121.24,121.98,2573322
13-Nov-25,122.37,122.37,121.22,121.30,5929103
12-Nov-25,122.00,122.46,121.29,121.98,280587
11-Nov-25,121.56,122.75,120.81,122.00,12433235
10-Nov-25,120.05,120.34,114.03,114.03,2605405
07-Nov-25,119.82,119.82,118.02,119.19,163233
06-Nov-25,119.09,119.49,118.63,118.63,159107
05-Nov-25,117.05,118.96,116.94,118.58,206610
04-Nov-25,116.17,116.80,116.14,116.55,171729
03-Nov-25,116.32,116.71,115.80,116.33,187721
31-Oct-25,115.70,115.88,115.32,115.65,194335
30-Oct-25,114.23,115.55,114.17,115.05,196234
29-Oct-25,114.81,115.42,114.81,114.93,52683
28-Oct-25,113.64,114.47,113.47,114.03,178032
27-Oct-25,114.39,114.39,113.64,113.67,70778
24-Oct-25,113.84,114.02,112.70,113.07,177359
23-Oct-25,113.01,113.01,112.21,112.69,171984
22-Oct-25,111.90,112.17,111.37,112.03,84975
21-Oct-25,111.55,112.14,111.22,111.43,175010
20-Oct-25,110.87,112.40,110.87,111.72,176265
17-Oct-25,109.62,111.00,109.62,110.87,173480
16-Oct-25,109.46,110.81,109.38,109.97,172075
15-Oct-25,109.00,110.62,109.00,110.36,173173
14-Oct-25,109.43,110.38,109.28,109.56,172226
13-Oct-25,109.81,110.15,109.54,109.63,172021
10-Oct-25,110.05,110.17,108.52,108.79,170339
09-Oct-25,110.45,110.83,109.48,109.62,171492
08-Oct-25,109.84,110.20,109.70,109.91,163095
07-Oct-25,110.36,110.40,109.18,109.33,159132
06-Oct-25,111.66,111.85,110.97,111.05,190520
03-Oct-25,111.36,111.92,111.23,111.53,79769
02-Oct-25,112.56,112.73,111.20,111.33,146720

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BOVS11