ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: BOVV11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
11/10/2024-0,38%-0,50132,55132,75131,98132,84199M32.670
10/10/20240,40%0,53133,05132,53132,51133,11191M20.216
09/10/2024-1,24%-1,66132,52133,27132,35133,27167M20.322
08/10/2024-0,38%-0,51134,18133,47133,06134,40110M21.506
07/10/20240,16%0,21134,69135,82134,37135,82192M40.010
04/10/20240,14%0,19134,48134,14133,81134,65167M21.136
03/10/2024-1,36%-1,85134,29134,68133,87135,05115M22.637
02/10/20240,69%0,93136,14135,73135,73137,73250M25.263
01/10/20240,53%0,71135,21134,66134,66136,15226M38.703
30/09/2024-0,64%-0,86134,50134,11134,11135,85217M31.382
27/09/2024-0,19%-0,26135,36135,62135,34136,68131M19.923
26/09/20240,91%1,22135,62134,40134,39136,06322M32.400
25/09/2024-0,40%-0,54134,40135,00134,15135,69277M26.964
24/09/20241,21%1,61134,94134,02134,02135,79305M28.687
23/09/2024-0,26%-0,35133,33132,72132,71133,61132M24.803
20/09/2024-1,49%-2,02133,68135,73133,55135,78217M5.786
19/09/2024-0,64%-0,88135,70137,32135,70137,54317M5.863
18/09/2024-0,75%-1,03136,58136,92136,40137,98278M29.115
17/09/2024-0,25%-0,34137,61137,58136,88137,65147M24.591
16/09/20240,20%0,27137,95137,99137,66138,53206M21.094
13/09/20240,75%1,03137,68137,37137,37138,68226M22.441
12/09/2024-0,63%-0,86136,65137,09136,30137,20127M19.741
11/09/20240,30%0,41137,51137,54136,50137,81170M26.220
10/09/2024-0,25%-0,35137,10137,34136,46137,34162M20.736
09/09/20240,07%0,09137,45138,00137,37138,03239M25.966
06/09/2024-1,44%-2,01137,36139,27137,19139,41143M24.412
05/09/20240,21%0,29139,37138,88138,70139,46262M25.688
04/09/20241,47%2,01139,08138,00137,58139,66330M26.960
03/09/2024-0,31%-0,43137,07138,24136,85138,24246M21.735
02/09/2024-0,87%-1,20137,50138,30137,26138,41198M24.807
30/08/20240,01%0,01138,70137,34137,34138,93412M54.729
29/08/2024-1,03%-1,44138,69139,99138,59139,99208M24.361
28/08/20240,47%0,66140,13139,23138,50140,26298M26.231
27/08/2024-0,20%-0,28139,47139,47139,40139,98197M23.161
26/08/20241,17%1,61139,75138,79138,64139,80139M25.741
23/08/20240,27%0,37138,14138,28138,13139,28207M28.458
22/08/2024-1,11%-1,54137,77138,36137,51139,02457M47.021
21/08/20240,28%0,39139,31139,10138,92139,76284M34.056
20/08/20240,23%0,32138,92138,88137,82139,10167M22.188
19/08/20241,52%2,07138,60137,13137,13138,95306M49.148
16/08/2024-0,25%-0,34136,53137,25136,53137,56308M51.584
15/08/20240,60%0,81136,87136,10136,10137,30254M37.605
14/08/20240,67%0,91136,06134,74134,74136,45314M36.863
13/08/20241,10%1,47135,15134,42134,40135,15261M23.810
12/08/20240,39%0,52133,68133,84133,68134,32201M34.332
09/08/20241,38%1,81133,16131,32131,32133,32213M12.310
08/08/20240,84%1,09131,35130,34130,21131,36157M16.966
07/08/20241,20%1,55130,26129,37129,20130,26236M5.450
06/08/20240,80%1,02128,71127,94127,73129,52324M20.029
05/08/2024-0,43%-0,55127,69125,89125,39127,75236M48.576
02/08/2024-1,19%-1,54128,24130,18128,14130,54188M19.768
01/08/2024-0,20%-0,26129,78131,31129,59131,37121M33.807
31/07/20241,18%1,52130,04130,00129,21130,32186M5.255
30/07/2024-0,70%-0,90128,52129,07128,38129,71196M4.521
29/07/2024-0,32%-0,41129,42129,83128,97130,10455M15.761
26/07/20241,23%1,58129,83128,46128,45130,14112M31.838
25/07/2024-0,43%-0,55128,25128,76128,01128,76130M35.370
24/07/20240,00%0,00128,80128,13128,13129,24209M39.563
23/07/2024-1,04%-1,36128,80129,52128,80129,81172M28.182
22/07/20240,01%0,01130,16130,15129,88130,61257M48.123
19/07/20240,11%0,14130,15130,65129,84130,88260M51.076
18/07/2024-1,40%-1,84130,01131,69129,97131,69210M52.144
17/07/20240,30%0,40131,85131,40131,19132,11205M39.977
16/07/2024-0,34%-0,45131,45131,80131,22132,03214M42.294
15/07/20240,38%0,50131,90131,40131,19131,98161M36.701
12/07/20240,55%0,72131,40130,80130,42131,51351M10.510
11/07/20240,90%1,16130,68130,39130,18130,78564M17.052
10/07/2024-0,02%-0,03129,52129,55129,34130,25336M9.422
09/07/20240,51%0,66129,55128,80128,34129,75301M10.654
08/07/20240,23%0,29128,89128,52127,98129,02308M9.862
05/07/20240,01%0,01128,60128,59127,97129,07269M10.181
04/07/20240,41%0,53128,59128,71128,44129,04391M12.243
03/07/20240,72%0,91128,06127,44127,44129,01424M9.561
02/07/20240,09%0,11127,15127,30126,66127,92390M40.319
01/07/20240,65%0,82127,04126,31125,97127,64362M11.308
28/06/2024-0,30%-0,38126,22126,45125,62126,81409M14.204
27/06/20241,34%1,68126,60125,17124,27126,65304M10.610
26/06/20240,24%0,30124,92124,15123,70125,10468M11.260
25/06/2024-0,28%-0,35124,62124,84124,29125,17249M34.251
24/06/20241,08%1,34124,97123,12123,12125,16305M39.141
21/06/20240,69%0,85123,63122,67122,35123,87241M39.140
20/06/20240,25%0,31122,78123,17122,39123,92314M9.118
19/06/20240,53%0,64122,47121,79121,16122,68435M12.149
18/06/20240,43%0,52121,83120,96120,96122,36408M11.311
17/06/2024-0,40%-0,49121,31121,59120,83121,89396M14.853
14/06/20240,01%0,01121,80121,89120,97122,46368M27.135
13/06/2024-0,32%-0,39121,79121,99121,37122,45498M26.319
12/06/2024-1,29%-1,60122,18124,06121,61124,65254M46.426
11/06/20240,72%0,88123,78123,12123,10123,99260M16.924
10/06/20240,04%0,05122,90122,85122,68123,65327M11.670
07/06/2024-1,81%-2,26122,85124,20122,82124,42289M23.511
06/06/20241,21%1,50125,11123,65123,55125,51334M15.611
05/06/2024-0,23%-0,29123,61123,90123,43124,39468M25.881
04/06/2024-0,25%-0,31123,90123,65123,02124,13597M26.865
03/06/2024-0,06%-0,08124,21124,44123,66124,72351M36.630
31/05/2024-0,48%-0,60124,29124,89124,10125,05407M27.146
29/05/2024-0,80%-1,01124,89125,31124,69125,34153M30.436
28/05/2024-0,63%-0,80125,90127,01125,75127,73246M42.957
27/05/20240,12%0,15126,70126,80126,32126,80263M18.907
24/05/2024-0,32%-0,41126,55127,00126,50127,55287M27.683
23/05/2024-0,62%-0,79126,96127,75126,67127,93283M30.977
22/05/2024-1,47%-1,90127,75129,57127,75129,57177M27.115
21/05/2024-0,29%-0,38129,65129,80129,48130,52152M26.819
20/05/2024-0,28%-0,36130,03130,48129,77131,09164M26.383
17/05/2024-0,19%-0,25130,39130,75129,98130,77176M30.186
16/05/20240,23%0,30130,64130,90130,22131,38186M27.020
15/05/2024-0,42%-0,55130,34130,49129,31130,63119M23.191
14/05/20240,34%0,45130,89130,30130,23131,34203M22.207
13/05/20240,45%0,59130,44130,12130,12131,04193M31.227
10/05/2024-0,55%-0,72129,85130,84129,79131,35124M9.830
09/05/2024-0,96%-1,27130,57130,30129,66130,80106M12.280
08/05/20240,30%0,39131,84130,80130,36131,91137M10.818
07/05/20240,57%0,74131,45131,10131,10132,12159M6.335
06/05/2024-0,20%-0,26130,71130,97130,59131,53164M9.610
03/05/20241,28%1,65130,97130,90130,58131,16135M7.627
02/05/20240,93%1,19129,32129,43128,84129,99110M11.299
30/04/2024-1,10%-1,43128,13129,38128,10129,38129M9.640
29/04/20240,61%0,79129,56128,82128,80129,57149M8.994
26/04/20241,50%1,90128,77127,79127,63129,10134M9.257
25/04/2024-0,01%-0,01126,87126,71125,88126,96279M6.643
24/04/2024-0,33%-0,42126,88127,49126,78127,71154M18.732
23/04/2024-0,34%-0,43127,30127,04126,53128,13205M4.536
22/04/20240,23%0,29127,73127,70126,83128,31181M6.854
19/04/20240,88%1,11127,44126,33126,33127,74141M6.873
18/04/2024-0,02%-0,02126,33126,75125,60127,37244M10.037
17/04/2024-0,28%-0,35126,35127,08125,87127,60167M10.419
16/04/2024-0,68%-0,87126,70126,60125,95127,45285M48.541
15/04/2024-0,51%-0,66127,57128,23127,27128,53132M32.574
12/04/2024-1,11%-1,44128,23129,84127,88129,94153M31.834
11/04/2024-0,48%-0,62129,67130,42129,30130,42143M27.650
10/04/2024-1,52%-2,01130,29131,84130,03131,84183M31.014
09/04/20240,80%1,05132,30131,62131,49132,32157M18.035
08/04/20241,81%2,33131,25128,95128,95131,49266M45.256
05/04/2024--128,92129,79128,66129,79202M19.216


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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 tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar