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
16/05/2025	-0,07%	-0,08	107,39	106,38	106,27	107,56	92K	142
15/05/2025	0,63%	0,67	107,47	107,00	106,90	107,60	155K	344
14/05/2025	-0,47%	-0,50	106,80	107,49	106,78	107,52	186K	812
13/05/2025	1,87%	1,97	107,30	105,94	105,94	107,69	1M	361
12/05/2025	0,05%	0,05	105,33	105,67	105,24	105,82	40K	83
09/05/2025	0,10%	0,11	105,28	105,59	105,19	105,95	113K	330
08/05/2025	2,20%	2,26	105,17	104,85	104,85	106,30	2M	664

07/05/2025	-0,10%	-0,10	102,91	103,14	102,55	103,16	109K	320
06/05/2025	0,04%	0,04	103,01	103,41	102,92	103,54	140K	309
05/05/2025	-1,31%	-1,37	102,97	104,25	102,97	104,25	225K	451
02/05/2025	0,12%	0,13	104,34	104,06	103,74	104,34	2M	321
30/04/2025	0,01%	0,01	104,21	104,01	103,48	104,39	277K	314
29/04/2025	0,04%	0,04	104,20	104,41	104,20	105,17	142K	348
28/04/2025	0,22%	0,23	104,16	104,20	104,02	104,80	187K	428
25/04/2025	0,13%	0,14	103,93	103,95	103,73	104,25	144K	276
24/04/2025	1,77%	1,81	103,79	102,62	102,40	104,21	140K	296
23/04/2025	1,37%	1,38	101,98	102,49	101,98	102,95	148K	195
22/04/2025	0,55%	0,55	100,60	99,41	99,31	101,06	149K	408
17/04/2025	1,02%	1,01	100,05	99,00	98,86	100,36	144K	233
16/04/2025	-0,71%	-0,71	99,04	99,42	98,83	100,02	180K	868
15/04/2025	-0,15%	-0,15	99,75	100,04	99,69	100,38	178K	451
14/04/2025	1,38%	1,36	99,90	100,04	99,16	100,42	149K	258
11/04/2025	1,06%	1,03	98,54	98,00	97,46	99,14	169K	350
10/04/2025	-1,22%	-1,20	97,51	98,18	96,48	98,52	137K	662
09/04/2025	3,09%	2,96	98,71	95,02	95,02	99,64	596K	261
08/04/2025	-1,21%	-1,17	95,75	97,89	95,41	98,13	130K	563
07/04/2025	-1,35%	-1,33	96,92	96,95	95,67	98,68	314K	459
04/04/2025	-2,95%	-2,99	98,25	99,10	97,68	99,10	2M	1.081
03/04/2025	0,00%	0,00	101,24	102,16	101,13	102,25	184K	730
02/04/2025	0,04%	0,04	101,24	101,38	100,69	101,43	183K	848
01/04/2025	0,67%	0,67	101,20	100,47	100,44	101,97	183K	817
31/03/2025	-1,29%	-1,31	100,53	101,07	100,52	101,19	195K	739
28/03/2025	-0,89%	-0,91	101,84	102,26	101,38	102,66	204K	864
27/03/2025	0,45%	0,46	102,75	102,54	102,51	103,36	149K	393
26/03/2025	0,38%	0,39	102,29	102,60	102,10	102,64	151K	675
25/03/2025	0,56%	0,57	101,90	102,37	101,90	103,11	140K	652
24/03/2025	-0,78%	-0,80	101,33	101,65	101,16	102,23	176K	807
21/03/2025	0,29%	0,30	102,13	102,30	101,80	102,30	139K	601
20/03/2025	-0,38%	-0,39	101,83	102,11	101,83	102,55	162K	367
19/03/2025	0,78%	0,79	102,22	101,70	101,64	102,76	148K	687
18/03/2025	0,51%	0,51	101,43	101,24	101,00	101,86	63K	214
17/03/2025	1,37%	1,36	100,92	99,58	99,58	101,40	115K	486
14/03/2025	2,65%	2,57	99,56	97,94	97,86	99,67	136K	650
13/03/2025	1,53%	1,46	96,99	95,65	95,45	97,02	130K	605
12/03/2025	0,19%	0,18	95,53	95,40	94,89	95,66	4M	322
11/03/2025	-0,84%	-0,81	95,35	95,49	94,52	95,62	193K	782
10/03/2025	-0,37%	-0,36	96,16	95,83	95,20	96,29	132K	544
07/03/2025	1,44%	1,37	96,52	96,11	94,32	97,04	157K	661
06/03/2025	0,20%	0,19	95,15	94,94	94,61	95,77	3M	628
05/03/2025	0,15%	0,14	94,96	95,05	94,80	95,23	52K	293
28/02/2025	-1,61%	-1,55	94,82	95,42	94,55	96,10	152K	754
27/02/2025	0,00%	0,00	96,37	96,14	95,91	96,77	106K	479
26/02/2025	-0,79%	-0,77	96,37	97,68	96,26	97,68	153K	867
25/02/2025	0,29%	0,28	97,14	97,09	96,92	97,90	4M	856
24/02/2025	-1,33%	-1,31	96,86	98,12	96,54	98,29	155K	850
21/02/2025	-0,37%	-0,36	98,17	98,38	97,53	98,51	156K	866
20/02/2025	0,34%	0,33	98,53	98,26	98,04	98,53	49K	139
19/02/2025	-1,12%	-1,11	98,20	98,45	97,96	98,75	83K	475
18/02/2025	0,14%	0,14	99,31	100,17	98,90	100,17	9M	657
17/02/2025	0,17%	0,17	99,17	99,33	99,17	100,06	164K	830
14/02/2025	2,72%	2,62	99,00	97,35	97,14	99,15	936K	642
13/02/2025	0,33%	0,32	96,38	95,76	95,41	96,38	155K	746
12/02/2025	-1,69%	-1,65	96,06	96,49	95,73	96,64	153K	861
11/02/2025	0,77%	0,75	97,71	97,12	97,12	97,95	138K	471
10/02/2025	0,84%	0,81	96,96	97,02	96,68	97,24	155K	764
07/02/2025	-1,35%	-1,32	96,15	97,37	95,86	97,60	4M	863
06/02/2025	0,57%	0,55	97,47	96,75	96,69	97,54	151K	691
05/02/2025	0,28%	0,27	96,92	96,77	96,14	97,15	155K	853
04/02/2025	-0,69%	-0,67	96,65	96,27	96,20	97,11	155K	861
03/02/2025	-0,02%	-0,02	97,32	96,95	96,95	97,70	156K	861
31/01/2025	-0,66%	-0,65	97,34	97,98	97,32	98,52	3M	866
30/01/2025	2,79%	2,66	97,99	95,95	95,89	98,15	120K	545
29/01/2025	-0,52%	-0,50	95,33	96,25	95,09	96,34	138K	708
28/01/2025	-0,62%	-0,60	95,83	96,30	95,67	96,35	99K	567
27/01/2025	1,97%	1,86	96,43	95,37	95,30	96,43	152K	857
24/01/2025	0,02%	0,02	94,57	94,45	94,25	94,90	149K	684
23/01/2025	-0,45%	-0,43	94,55	94,90	94,24	95,08	9M	538
22/01/2025	-0,29%	-0,28	94,98	95,27	94,96	95,45	113K	654
21/01/2025	0,42%	0,40	95,26	94,58	94,38	95,36	135K	503
20/01/2025	0,41%	0,39	94,86	94,47	94,07	95,04	133K	668
17/01/2025	0,88%	0,82	94,47	93,45	93,38	94,66	167K	852
16/01/2025	-1,11%	-1,05	93,65	93,80	93,18	93,95	147K	845
15/01/2025	2,80%	2,58	94,70	92,75	92,48	94,87	347K	699
14/01/2025	0,24%	0,22	92,12	91,63	91,16	92,12	115K	581
13/01/2025	0,12%	0,11	91,90	91,79	91,62	92,33	162K	824
10/01/2025	-0,76%	-0,70	91,79	91,94	91,55	92,10	162K	757
09/01/2025	0,11%	0,10	92,49	92,28	92,15	92,61	164K	845
08/01/2025	-1,22%	-1,14	92,39	92,65	92,01	92,65	164K	785
07/01/2025	0,95%	0,88	93,53	93,16	93,09	93,81	136K	911
06/01/2025	1,21%	1,11	92,65	91,54	91,54	92,76	135K	914
03/01/2025	-1,28%	-1,19	91,54	92,01	91,33	92,18	134K	911
02/01/2025	-0,06%	-0,06	92,73	92,48	91,85	93,07	135K	911
30/12/2024	-0,06%	-0,06	92,79	92,88	92,62	93,30	136K	911
27/12/2024	-0,66%	-0,62	92,85	93,52	92,63	93,52	137K	912
26/12/2024	0,29%	0,27	93,47	92,83	92,82	93,73	137K	916
23/12/2024	-1,09%	-1,03	93,20	93,39	92,93	93,61	137K	904
20/12/2024	0,75%	0,70	94,23	93,54	93,30	94,23	138K	918
19/12/2024	0,33%	0,31	93,53	93,37	93,25	93,89	188K	913
18/12/2024	-3,10%	-2,98	93,22	95,38	92,70	95,44	189K	913
17/12/2024	0,90%	0,86	96,20	95,73	94,20	96,66	144K	914
16/12/2024	-0,86%	-0,83	95,34	96,25	95,32	96,30	140K	913
13/12/2024	-1,14%	-1,11	96,17	97,18	95,99	97,20	141K	913
12/12/2024	-2,67%	-2,67	97,28	98,77	96,98	98,84	143K	912
11/12/2024	1,08%	1,07	99,95	99,08	97,93	100,91	152K	912
10/12/2024	0,83%	0,81	98,88	98,76	98,47	99,04	144K	906
09/12/2024	0,95%	0,92	98,07	97,16	97,16	98,21	145K	915
06/12/2024	-1,46%	-1,44	97,15	98,25	96,90	98,35	143K	908
05/12/2024	1,40%	1,36	98,59	98,25	98,15	98,67	911K	910
04/12/2024	0,06%	0,06	97,23	97,33	96,96	97,67	142K	905
03/12/2024	0,60%	0,58	97,17	96,76	96,70	97,39	145K	905
02/12/2024	-0,33%	-0,32	96,59	96,27	96,23	97,00	3M	905
29/11/2024	0,83%	0,80	96,91	96,11	95,50	96,91	140K	905
28/11/2024	-2,42%	-2,38	96,11	97,82	95,88	97,82	141K	907
27/11/2024	-1,70%	-1,70	98,49	99,95	98,10	100,25	262K	916
26/11/2024	0,67%	0,67	100,19	100,52	99,66	100,52	146K	900
25/11/2024	-0,04%	-0,04	99,52	100,56	99,30	100,56	145K	908
22/11/2024	1,71%	1,67	99,56	98,29	98,06	99,56	144K	895
21/11/2024	-0,98%	-0,97	97,89	98,17	97,57	98,18	142K	905
19/11/2024	0,35%	0,34	98,86	98,19	97,98	99,03	143K	901
18/11/2024	-0,03%	-0,03	98,52	98,30	97,98	98,80	143K	901
14/11/2024	0,06%	0,06	98,55	98,19	98,18	98,95	154K	905
13/11/2024	0,02%	0,02	98,49	98,53	97,69	98,67	163K	905
12/11/2024	-0,16%	-0,16	98,47	96,65	96,65	98,72	143K	903
11/11/2024	0,04%	0,04	98,63	98,12	98,01	98,66	143K	901
08/11/2024	-1,41%	-1,41	98,59	98,34	97,76	98,77	143K	901
07/11/2024	-0,51%	-0,51	100,00	100,64	99,67	101,19	145K	902
06/11/2024	-0,28%	-0,28	100,51	99,28	99,23	100,65	146K	902
05/11/2024	0,19%	0,19	100,79	101,61	99,92	101,61	147K	906
04/11/2024	1,78%	1,76	100,60	99,74	99,59	100,66	161K	905
01/11/2024	-1,22%	-1,22	98,84	100,02	98,21	100,07	146K	904
31/10/2024	-0,70%	-0,71	100,06	100,47	99,90	100,69	145K	866
30/10/2024	-0,08%	-0,08	100,77	100,77	100,51	100,96	146K	900
29/10/2024	-0,35%	-0,35	100,85	101,43	99,40	101,48	150K	900
28/10/2024	-	-	101,20	100,75	100,57	101,24	146K	900

Date,Open,High,Low,Close,Volume
16-May-25,106.38,107.56,106.27,107.39,92062
15-May-25,107.00,107.60,106.90,107.47,155051
14-May-25,107.49,107.52,106.78,106.80,185687
13-May-25,105.94,107.69,105.94,107.30,1301115
12-May-25,105.67,105.82,105.24,105.33,39847
09-May-25,105.59,105.95,105.19,105.28,113203
08-May-25,104.85,106.30,104.85,105.17,2431095
07-May-25,103.14,103.16,102.55,102.91,109254
06-May-25,103.41,103.54,102.92,103.01,140000
05-May-25,104.25,104.25,102.97,102.97,224586
02-May-25,104.06,104.34,103.74,104.34,1784598
30-Apr-25,104.01,104.39,103.48,104.21,277366
29-Apr-25,104.41,105.17,104.20,104.20,142319
28-Apr-25,104.20,104.80,104.02,104.16,187316
25-Apr-25,103.95,104.25,103.73,103.93,143869
24-Apr-25,102.62,104.21,102.40,103.79,140333
23-Apr-25,102.49,102.95,101.98,101.98,148485
22-Apr-25,99.41,101.06,99.31,100.60,148560
17-Apr-25,99.00,100.36,98.86,100.05,143924
16-Apr-25,99.42,100.02,98.83,99.04,179640
15-Apr-25,100.04,100.38,99.69,99.75,177939
14-Apr-25,100.04,100.42,99.16,99.90,148740
11-Apr-25,98.00,99.14,97.46,98.54,169316
10-Apr-25,98.18,98.52,96.48,97.51,137432
09-Apr-25,95.02,99.64,95.02,98.71,595959
08-Apr-25,97.89,98.13,95.41,95.75,129897
07-Apr-25,96.95,98.68,95.67,96.92,313823
04-Apr-25,99.10,99.10,97.68,98.25,1968196
03-Apr-25,102.16,102.25,101.13,101.24,183693
02-Apr-25,101.38,101.43,100.69,101.24,182580
01-Apr-25,100.47,101.97,100.44,101.20,182523
31-Mar-25,101.07,101.19,100.52,100.53,195463
28-Mar-25,102.26,102.66,101.38,101.84,203713
27-Mar-25,102.54,103.36,102.51,102.75,148549
26-Mar-25,102.60,102.64,102.10,102.29,151334
25-Mar-25,102.37,103.11,101.90,101.90,140449
24-Mar-25,101.65,102.23,101.16,101.33,176423
21-Mar-25,102.30,102.30,101.80,102.13,138626
20-Mar-25,102.11,102.55,101.83,101.83,162457
19-Mar-25,101.70,102.76,101.64,102.22,148049
18-Mar-25,101.24,101.86,101.00,101.43,63183
17-Mar-25,99.58,101.40,99.58,100.92,115052
14-Mar-25,97.94,99.67,97.86,99.56,135707
13-Mar-25,95.65,97.02,95.45,96.99,129769
12-Mar-25,95.40,95.66,94.89,95.53,3838341
11-Mar-25,95.49,95.62,94.52,95.35,193280
10-Mar-25,95.83,96.29,95.20,96.16,131713
07-Mar-25,96.11,97.04,94.32,96.52,157371
06-Mar-25,94.94,95.77,94.61,95.15,3232747
05-Mar-25,95.05,95.23,94.80,94.96,52139
28-Feb-25,95.42,96.10,94.55,94.82,151589
27-Feb-25,96.14,96.77,95.91,96.37,106049
26-Feb-25,97.68,97.68,96.26,96.37,153485
25-Feb-25,97.09,97.90,96.92,97.14,3966064
24-Feb-25,98.12,98.29,96.54,96.86,155196
21-Feb-25,98.38,98.51,97.53,98.17,156222
20-Feb-25,98.26,98.53,98.04,98.53,48680
19-Feb-25,98.45,98.75,97.96,98.20,82881
18-Feb-25,100.17,100.17,98.90,99.31,9232820
17-Feb-25,99.33,100.06,99.17,99.17,163644
14-Feb-25,97.35,99.15,97.14,99.00,935580
13-Feb-25,95.76,96.38,95.41,96.38,154643
12-Feb-25,96.49,96.64,95.73,96.06,153482
11-Feb-25,97.12,97.95,97.12,97.71,137593
10-Feb-25,97.02,97.24,96.68,96.96,154966
07-Feb-25,97.37,97.60,95.86,96.15,3905628
06-Feb-25,96.75,97.54,96.69,97.47,150877
05-Feb-25,96.77,97.15,96.14,96.92,155112
04-Feb-25,96.27,97.11,96.20,96.65,155300
03-Feb-25,96.95,97.70,96.95,97.32,155939
31-Jan-25,97.98,98.52,97.32,97.34,3205344
30-Jan-25,95.95,98.15,95.89,97.99,119719
29-Jan-25,96.25,96.34,95.09,95.33,137885
28-Jan-25,96.30,96.35,95.67,95.83,99160
27-Jan-25,95.37,96.43,95.30,96.43,151724
24-Jan-25,94.45,94.90,94.25,94.57,149465
23-Jan-25,94.90,95.08,94.24,94.55,9367985
22-Jan-25,95.27,95.45,94.96,94.98,112596
21-Jan-25,94.58,95.36,94.38,95.26,134514
20-Jan-25,94.47,95.04,94.07,94.86,133361
17-Jan-25,93.45,94.66,93.38,94.47,167194
16-Jan-25,93.80,93.95,93.18,93.65,146866
15-Jan-25,92.75,94.87,92.48,94.70,347238
14-Jan-25,91.63,92.12,91.16,92.12,115456
13-Jan-25,91.79,92.33,91.62,91.90,162484
10-Jan-25,91.94,92.10,91.55,91.79,162277
09-Jan-25,92.28,92.61,92.15,92.49,163635
08-Jan-25,92.65,92.65,92.01,92.39,164261
07-Jan-25,93.16,93.81,93.09,93.53,136496
06-Jan-25,91.54,92.76,91.54,92.65,135330
03-Jan-25,92.01,92.18,91.33,91.54,133753
02-Jan-25,92.48,93.07,91.85,92.73,135243
30-Dec-24,92.88,93.30,92.62,92.79,135517
27-Dec-24,93.52,93.52,92.63,92.85,137059
26-Dec-24,92.83,93.73,92.82,93.47,136826
23-Dec-24,93.39,93.61,92.93,93.20,136594
20-Dec-24,93.54,94.23,93.30,94.23,137911
19-Dec-24,93.37,93.89,93.25,93.53,187879
18-Dec-24,95.38,95.44,92.70,93.22,188642
17-Dec-24,95.73,96.66,94.20,96.20,144280
16-Dec-24,96.25,96.30,95.32,95.34,139964
13-Dec-24,97.18,97.20,95.99,96.17,141060
12-Dec-24,98.77,98.84,96.98,97.28,142611
11-Dec-24,99.08,100.91,97.93,99.95,152457
10-Dec-24,98.76,99.04,98.47,98.88,143703
09-Dec-24,97.16,98.21,97.16,98.07,144964
06-Dec-24,98.25,98.35,96.90,97.15,142588
05-Dec-24,98.25,98.67,98.15,98.59,911107
04-Dec-24,97.33,97.67,96.96,97.23,141564
03-Dec-24,96.76,97.39,96.70,97.17,144810
02-Dec-24,96.27,97.00,96.23,96.59,2964304
29-Nov-24,96.11,96.91,95.50,96.91,140295
28-Nov-24,97.82,97.82,95.88,96.11,140769
27-Nov-24,99.95,100.25,98.10,98.49,262427
26-Nov-24,100.52,100.52,99.66,100.19,145701
25-Nov-24,100.56,100.56,99.30,99.52,144961
22-Nov-24,98.29,99.56,98.06,99.56,143876
21-Nov-24,98.17,98.18,97.57,97.89,142313
19-Nov-24,98.19,99.03,97.98,98.86,143212
18-Nov-24,98.30,98.80,97.98,98.52,142666
14-Nov-24,98.19,98.95,98.18,98.55,153689
13-Nov-24,98.53,98.67,97.69,98.49,162629
12-Nov-24,96.65,98.72,96.65,98.47,143464
11-Nov-24,98.12,98.66,98.01,98.63,142769
08-Nov-24,98.34,98.77,97.76,98.59,142638
07-Nov-24,100.64,101.19,99.67,100.00,145248
06-Nov-24,99.28,100.65,99.23,100.51,145538
05-Nov-24,101.61,101.61,99.92,100.79,146501
04-Nov-24,99.74,100.66,99.59,100.60,161166
01-Nov-24,100.02,100.07,98.21,98.84,146098
31-Oct-24,100.47,100.69,99.90,100.06,145236
30-Oct-24,100.77,100.96,100.51,100.77,145680
29-Oct-24,101.43,101.48,99.40,100.85,149570
28-Oct-24,100.75,101.24,100.57,101.20,146198

*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