ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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
26/05/2020-0,13%-0,1185,9687,9585,7587,95128M3.313
25/05/20203,70%3,0786,0784,9084,6086,31127M1.422
22/05/2020-0,50%-0,4283,0082,1982,0083,0666M947
21/05/20202,29%1,8783,4281,7981,7983,7233M689
20/05/20200,60%0,4981,5581,7881,2182,66204M3.405
19/05/2020-0,66%-0,5481,0681,4581,0082,57114M1.462
18/05/20205,02%3,9081,6080,3380,1881,8255M922
15/05/2020-2,14%-1,7077,7079,4077,6179,9180M18.274
14/05/20201,63%1,2779,4077,4075,9579,40199M1.733
13/05/2020-0,14%-0,1178,1378,8877,4079,3565M1.121
12/05/2020-1,51%-1,2078,2480,1078,2480,62109M6.324
11/05/2020-1,62%-1,3179,4480,0079,3381,0090M893
08/05/20202,87%2,2580,7579,6679,6680,9177M10.027
07/05/2020-1,17%-0,9378,5080,0178,3680,51112M8.812
06/05/2020-0,50%-0,4079,4380,0778,3980,17117M1.214
05/05/20200,73%0,5879,8379,9079,4881,4642M1.541
04/05/2020-1,91%-1,5479,2578,6077,9379,50123M1.903
30/04/2020-3,33%-2,7880,7982,0080,5182,43142M18.013
29/04/20202,28%1,8683,5783,2082,4084,01316M27.757
28/04/20204,04%3,1781,7180,9080,4881,82151M949
27/04/20203,77%2,8578,5477,8976,6679,00134M2.084
24/04/2020-5,39%-4,3175,6979,4472,0479,44212M3.696
23/04/2020-1,06%-0,8680,0081,1878,9082,1886M2.695
22/04/20201,90%1,5180,8679,1579,1581,5742M1.142
20/04/2020-0,03%-0,0279,3577,5177,0180,5286M915
17/04/20201,54%1,2079,3780,0078,0780,23140M1.875
16/04/2020-1,34%-1,0678,1780,4377,7880,5156M2.049
15/04/2020-0,78%-0,6279,2378,0078,0080,24202M1.745
14/04/20200,85%0,6779,8580,0379,8582,08207M3.566
13/04/20201,50%1,1779,1877,9076,7579,18114M2.115
09/04/2020-1,22%-0,9678,0179,5077,8080,80254M5.811
08/04/20202,96%2,2778,9776,5076,5079,5097M1.910
07/04/20202,98%2,2276,7078,6076,7080,30113M3.564
06/04/20206,63%4,6374,4874,0072,8975,6994M4.219
03/04/2020-3,75%-2,7269,8572,5768,2072,7579M1.823
02/04/20201,70%1,2172,5771,7071,4374,31118M2.433
01/04/2020-2,51%-1,8471,3671,6169,8571,9441M3.580
31/03/2020-2,35%-1,7673,2074,7072,6075,8063M1.677
30/03/20201,71%1,2674,9675,0073,5975,50103M1.580
27/03/2020-5,49%-4,2873,7074,8072,8476,16292M5.745
26/03/20203,99%2,9977,9876,2075,8779,21428M40.313
25/03/20206,82%4,7974,9971,0068,7577,10227M5.915
24/03/202010,00%6,3870,2068,9068,6471,93101M2.230
23/03/2020-5,37%-3,6263,8267,0062,2368,42445M28.042
20/03/2020-1,83%-1,2667,4473,0066,2073,00356M11.513
19/03/20202,08%1,4068,7065,7061,6070,37265M8.909
18/03/2020-9,79%-7,3067,3068,6563,3970,80433M12.686
17/03/20205,04%3,5874,6073,0071,0077,70483M11.814
16/03/2020-14,43%-11,9871,0272,0071,0076,8083M3.756
13/03/202013,98%10,1883,0080,5073,0284,59170M4.814
12/03/2020-15,02%-12,8772,8268,0068,0075,08816M15.336
11/03/2020-7,46%-6,9185,6989,9981,4690,85442M3.414
10/03/20206,99%6,0592,6092,0087,5992,61578M5.767
09/03/2020-12,15%-11,9786,5592,0086,0292,00413M2.401
06/03/2020-4,14%-4,2698,5299,5097,3499,90357M1.987
05/03/2020-4,52%-4,87102,78106,30101,00106,45289M1.385
04/03/20201,46%1,55107,65109,00105,52109,00240M3.313
03/03/2020-1,06%-1,14106,10107,63104,94109,93276M2.880
02/03/20202,40%2,51107,24104,80104,24107,74214M9.146
28/02/20201,20%1,24104,73103,35100,44104,73749M4.766
27/02/2020-2,53%-2,69103,49105,05103,49107,21480M4.564
26/02/2020-7,10%-8,11106,18107,00105,50109,00203M1.297
21/02/2020-0,75%-0,86114,29114,60113,18115,14169M3.881
20/02/2020-1,56%-1,83115,15116,98114,85117,0547M1.102
19/02/20201,23%1,42116,98115,70115,19117,0375M648
18/02/2020-0,19%-0,22115,56115,35114,01115,56118M3.161
17/02/20200,71%0,82115,78115,68115,22116,2427M799
14/02/2020-1,01%-1,17114,96117,07114,60117,0725M1.372
13/02/2020-0,99%-1,16116,13116,50115,33116,5041M3.428
12/02/20201,14%1,32117,29116,08116,08118,1852M1.697
11/02/20202,49%2,82115,97114,00114,00116,1056M1.133
10/02/2020-0,95%-1,09113,15114,22112,64114,6459M1.768
07/02/2020-1,33%-1,54114,24115,78114,24115,7867M1.372
06/02/2020-0,74%-0,86115,78117,35115,22119,0063M7.111
05/02/20200,40%0,47116,64117,00116,63118,2840M579
04/02/20200,92%1,06116,17116,08115,55117,2030M423
03/02/20200,66%0,76115,11114,15114,05115,8563M421
31/01/2020-1,51%-1,75114,35113,99113,69114,8750M737
30/01/20200,11%0,13116,10114,96113,30116,1061M1.122
29/01/2020-0,96%-1,12115,97117,12115,63117,6050M1.246
28/01/20201,86%2,14117,09115,05115,05117,3229M594
27/01/2020-3,40%-4,04114,95117,99114,95117,99126M1.784
24/01/2020-0,87%-1,04118,99120,18118,60120,2590M1.118
23/01/20200,86%1,02120,03118,69117,48120,1345M546
22/01/20201,26%1,48119,01118,64118,07119,01514M6.285
21/01/2020-1,62%-1,93117,53119,46117,53119,4692M691
20/01/20200,30%0,36119,46118,99118,43119,4626M259
17/01/20201,53%1,79119,10117,64117,62119,1054M1.124
16/01/20200,24%0,28117,31117,59116,43117,7053M472
15/01/2020-1,04%-1,23117,03117,94116,73117,94110M873
14/01/20200,35%0,41118,26117,80117,20118,26178M322
13/01/20201,49%1,73117,85116,15116,15117,9056M478
10/01/2020-0,39%-0,45116,12116,79115,45117,33209M959
09/01/2020-0,24%-0,28116,57116,86115,94117,4075M912
08/01/2020-0,36%-0,42116,85117,20116,21117,92144M905
07/01/2020-0,10%-0,12117,27117,64116,50117,64154M457
06/01/2020-0,70%-0,83117,39118,00116,14118,27159M1.165
03/01/2020-0,83%-0,99118,22118,30117,71119,3731M1.463
02/01/20202,55%2,96119,21117,65116,98119,2154M410
30/12/2019-0,75%-0,88116,25117,23116,11117,67135M921
27/12/2019-0,44%-0,52117,13117,66116,54118,34159M929
26/12/20191,17%1,36117,65116,35116,20117,8189M432
23/12/20190,58%0,67116,29115,70115,46116,2950M2.158
20/12/2019-0,03%-0,03115,62115,80115,00117,3866M2.314
19/12/20190,80%0,92115,65114,20113,50115,6579M1.931
18/12/20191,41%1,60114,73113,13112,88114,7831M432
17/12/20190,75%0,84113,13112,85112,46113,1556M244
16/12/2019-0,69%-0,78112,29113,54112,29113,70264M1.627
13/12/20190,39%0,44113,07113,27112,25113,32277M2.532
12/12/20191,14%1,27112,63111,52111,52112,96198M785
11/12/20190,27%0,30111,36111,50110,99111,5632M367
10/12/2019-0,28%-0,31111,06111,37110,57111,6755M12.861
09/12/2019-0,25%-0,28111,37111,67111,27111,8983M14.388
06/12/20190,48%0,53111,65111,44111,29111,9292M332
05/12/20190,38%0,42111,12110,70110,53111,5333M255
04/12/20191,23%1,35110,70110,10109,63110,70133M9.751
03/12/20190,05%0,05109,35109,31108,56109,79160M79.371
02/12/20190,52%0,57109,30108,95108,95109,77159M6.190
29/11/20190,04%0,04108,73108,89108,20109,1737M490
28/11/20190,54%0,58108,69108,09107,70108,82177M177
27/11/20190,52%0,56108,11107,70106,66108,43108M5.070
26/11/2019-1,25%-1,36107,55108,65106,82108,65199M5.198
25/11/2019-0,26%-0,28108,91109,21108,54109,3255M435
22/11/20191,20%1,30109,19108,10107,64109,1989M1.704
21/11/20191,45%1,54107,89106,36106,36108,9532M1.041
19/11/2019-0,37%-0,40106,35107,00105,79107,3550M555
18/11/2019-0,28%-0,30106,75107,09106,70108,02139M1.070
14/11/20190,57%0,61107,05106,55106,24107,2033M439
13/11/2019-0,66%-0,71106,44106,98105,64107,1318M463
12/11/2019-1,56%-1,70107,15108,85106,63108,8585M504
11/11/20190,68%0,74108,85107,79107,21108,85166M560
08/11/2019-1,69%-1,86108,11110,32107,47110,32152M790
07/11/20191,13%1,23109,97108,76108,76110,1483M913
06/11/2019--108,74109,58107,76110,16172M838


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br