papéis
login
mais

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
09/04/2021-0,57%-0,68118,08118,14117,84119,26282M40.798
08/04/20210,43%0,51118,76118,26117,99119,55230M10.964
07/04/20210,03%0,03118,25118,62117,23118,89304M84.989
06/04/20210,17%0,20118,22117,83117,70118,81251M60.417
05/04/20212,06%2,38118,02116,75116,75118,27287M98.029
01/04/2021-1,21%-1,42115,64117,68115,46117,68314M90.884
31/03/2021-0,21%-0,25117,06117,30116,42117,85260M25.994
30/03/20211,25%1,45117,31115,37115,30117,71380M47.005
29/03/20210,36%0,41115,86114,77114,66116,14260M12.834
26/03/20211,23%1,40115,45114,29113,83116,00226M23.954
25/03/20211,20%1,35114,05112,20111,35114,59235M9.217
24/03/2021-1,10%-1,25112,70114,11112,47115,41436M51.237
23/03/2021-1,23%-1,42113,95115,09113,52116,17285M71.107
22/03/2021-1,08%-1,26115,37116,62114,11116,62254M6.531
19/03/20211,15%1,33116,63115,87115,15117,00249M88.278
18/03/2021-1,62%-1,90115,30117,19114,82117,31260M80.385
17/03/20212,40%2,75117,20114,20113,50117,36500M19.806
16/03/2021-0,93%-1,07114,45115,60113,86115,60227M41.125
15/03/20210,85%0,97115,52113,66113,66115,52126M5.900
12/03/2021-0,74%-0,85114,55114,97113,76114,97313M2.687
11/03/20211,72%1,95115,40114,40113,79115,71457M36.936
10/03/20211,31%1,47113,45112,62110,37113,50592M21.937
09/03/20211,43%1,58111,98110,74109,85113,31554M19.160
08/03/2021-4,75%-5,50110,40113,70110,40115,10366M15.063
05/03/20212,35%2,66115,90113,03112,83116,03322M14.087
04/03/20211,23%1,38113,24112,21111,86115,032.063M85.699
03/03/2021-0,32%-0,36111,86111,74107,90113,21760M17.854
02/03/20211,29%1,43112,22110,09107,70112,99549M61.715
01/03/20210,50%0,55110,79112,30110,79113,02317M16.409
26/02/2021-2,04%-2,29110,24112,61110,24114,00485M50.240
25/02/2021-3,31%-3,85112,53115,93112,25117,08361M75.530
24/02/20210,41%0,47116,38116,21115,20116,69289M37.632
23/02/20212,39%2,71115,91114,43113,58115,92355M10.142
22/02/2021-4,76%-5,66113,20114,20112,12114,94605M54.234
19/02/2021-0,62%-0,74118,86119,00118,33119,77222M62.683
18/02/2021-1,10%-1,33119,60120,23118,99121,35195M67.906
17/02/20210,64%0,77120,93120,00119,39121,12109M4.293
12/02/20210,22%0,26120,16119,76118,64120,33246M19.325
11/02/20210,80%0,95119,90120,33119,05120,91174M19.026
10/02/2021-0,86%-1,03118,95120,09118,47120,30119M26.818
09/02/2021-0,23%-0,28119,98120,24118,80120,53115M4.297
08/02/2021-0,45%-0,54120,26120,79119,65121,38150M4.497
05/02/20210,97%1,16120,80119,65119,65121,70151M27.198
04/02/2021-0,58%-0,70119,64120,31119,43121,23369M42.666
03/02/20211,25%1,48120,34118,87118,87120,87179M65.040
02/02/20210,74%0,87118,86119,18118,23120,39369M10.467
01/02/20212,20%2,54117,99117,80116,26118,47398M31.735
29/01/2021-3,42%-4,09115,45118,46115,43119,03351M55.563
28/01/20213,01%3,49119,54116,69116,14119,95279M15.612
27/01/2021-0,85%-1,00116,05116,52115,40118,46248M98.720
26/01/2021-0,75%-0,88117,05118,38116,62119,75302M36.253
22/01/2021-0,74%-0,88117,93117,45116,63118,44253M3.334
21/01/2021-1,29%-1,55118,81120,32118,32120,73142M4.380
20/01/2021-0,58%-0,70120,36121,18119,21121,98166M5.423
19/01/2021-0,67%-0,82121,06122,64119,76122,65130M7.583
18/01/20210,86%1,04121,88121,20121,20123,30151M5.142
15/01/2021-2,55%-3,16120,84122,50120,77122,87107M3.725
14/01/20211,05%1,29124,00122,83122,83124,50115M18.093
13/01/2021-1,64%-2,04122,71124,74121,57124,74176M14.014
12/01/20210,86%1,06124,75124,24123,78125,21270M94.339
11/01/2021-1,61%-2,02123,69124,91123,00125,39319M10.112
08/01/20211,87%2,31125,71123,43122,91125,96386M86.149
07/01/20213,09%3,70123,40119,78119,78123,40283M34.526
06/01/20210,02%0,02119,70119,71119,37121,54256M22.305
05/01/20210,35%0,42119,68118,73117,25120,37254M27.036
04/01/2021-0,25%-0,30119,26120,44118,59120,89412M33.144
30/12/2020-0,40%-0,48119,56120,32119,47120,78111M16.938
29/12/20200,24%0,29120,04120,10119,30120,44210M33.483
28/12/20201,19%1,41119,75118,61118,61119,79316M60.907
23/12/20200,95%1,11118,34117,33117,33118,89208M9.967
22/12/20200,84%0,98117,23116,26116,14117,48158M8.595
21/12/2020-1,96%-2,33116,25116,49115,48117,61410M16.104
18/12/2020-0,35%-0,42118,58118,84118,09119,97168M29.973
17/12/20200,48%0,57119,00118,53118,24119,60156M6.324
16/12/20201,51%1,76118,43116,91115,98118,65188M37.589
15/12/20201,35%1,55116,67115,71115,46116,91117M14.272
14/12/2020-0,42%-0,49115,12115,88114,94116,23176M12.141
11/12/2020-0,04%-0,05115,61115,65114,50116,08271M18.307
10/12/20201,96%2,22115,66113,85113,20115,80173M60.479
09/12/2020-0,73%-0,83113,44114,29112,97114,51184M47.950
08/12/20200,15%0,17114,27113,99113,27114,88605M21.406
07/12/2020-0,14%-0,16114,10114,26113,04115,07218M35.686
04/12/20201,24%1,40114,26113,12113,12114,44347M98.282
03/12/20200,36%0,41112,86112,65112,40113,91208M92.295
02/12/20200,51%0,57112,45111,63111,12112,87419M54.111
01/12/20202,07%2,27111,88110,95110,84112,40630M69.319
30/11/2020-1,31%-1,46109,61110,31109,33111,46464M71.453
27/11/20200,39%0,43111,07110,98110,81112,08209M12.753
26/11/20200,06%0,07110,64109,91109,90110,74292M58.146
25/11/20200,12%0,13110,57110,12109,79111,15372M19.827
24/11/20202,32%2,50110,44107,98107,98110,49177M73.864
23/11/20201,33%1,42107,94107,22107,06108,00218M721
20/11/2020-0,63%-0,68106,52107,17106,13107,20233M46.805
19/11/20200,79%0,84107,20106,49106,01107,50169M12.715
18/11/2020-1,32%-1,42106,36107,79106,36108,00120M14.483
17/11/20200,70%0,75107,78106,74106,36108,33267M87.615
16/11/20201,61%1,70107,03106,41105,70107,04195M32.391
13/11/20202,26%2,33105,33103,49103,49105,33332M64.932
12/11/2020-2,08%-2,19103,00105,11102,50105,53289M55.206
11/11/2020-0,21%-0,22105,19105,20104,59105,93211M20.618
10/11/20201,44%1,50105,41103,97103,97106,31360M21.558
09/11/20202,37%2,41103,91104,37103,64105,63138M8.783
06/11/20200,23%0,23101,50100,55100,34101,62124M34.521
05/11/20202,97%2,92101,2799,8199,58101,44130M10.137
04/11/20202,00%1,9398,3597,7896,9198,77176M16.227
03/11/20202,14%2,0296,4296,1495,4896,83115M34.499
30/10/2020-2,56%-2,4894,4096,9093,9896,90372M12.281
29/10/20201,31%1,2596,8895,6093,8397,24800M45.753
28/10/2020-4,25%-4,2495,6398,0695,6398,16179M46.978
27/10/2020-1,56%-1,5899,87101,7299,79102,10168M34.620
26/10/2020-0,22%-0,22101,45101,43100,21102,24132M64.407
23/10/2020-0,68%-0,70101,67102,46101,65102,64185M72.284
22/10/20201,51%1,52102,37100,90100,88102,50483M92.735
21/10/2020-0,04%-0,04100,85100,88100,61102,10186M4.730
20/10/20201,86%1,84100,8999,9699,89101,20177M38.364
19/10/20200,13%0,1399,0599,0998,87100,42144M12.542
16/10/2020-0,67%-0,6798,9299,3098,7299,62234M99.382
15/10/2020-0,16%-0,1699,5998,5498,1899,94157M17.770
14/10/20200,83%0,8299,7599,1498,52100,07133M75.520
13/10/20201,07%1,0598,9398,9097,7599,51119M37.468
09/10/2020-0,55%-0,5497,8898,3497,6099,17145M71.176
08/10/20202,52%2,4298,4296,2796,0498,55213M3.748
07/10/2020-0,07%-0,0796,0095,9895,2896,87199M1.829
06/10/2020-0,60%-0,5896,0797,6095,6297,95247M54.226
05/10/20202,51%2,3796,6595,4894,3996,90382M74.549
02/10/2020-1,66%-1,5994,2895,7894,2896,47161M44.677
01/10/20200,85%0,8195,8795,3094,0296,05150M67.898
30/09/20201,35%1,2795,0694,3394,3395,83342M84.334
29/09/2020-1,48%-1,4193,7995,7993,7595,98291M77.695
28/09/2020-2,36%-2,3095,2098,2194,7898,80293M82.154
25/09/20200,04%0,0497,5095,9295,9297,50138M18.249
24/09/20201,29%1,2497,4696,2496,1998,46147M47.170
23/09/2020-1,44%-1,4196,2297,6396,1799,40229M69.989
22/09/2020--97,6397,0196,8598,16165M50.799


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito