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
22/06/2021-0,35%-0,45129,46129,90128,40129,90174M60.796
21/06/20210,86%1,11129,91129,00128,59130,06125M4.334
18/06/20210,16%0,21128,80128,59128,09129,38117M3.017
17/06/2021-0,99%-1,28128,59129,72128,18130,51170M5.383
16/06/2021-0,67%-0,88129,87131,21128,87131,21281M67.713
15/06/20210,04%0,05130,75130,49129,87130,94168M77.357
14/06/20210,43%0,56130,70130,14130,14131,76197M94.680
11/06/2021-0,47%-0,61130,14131,19129,22131,1978M2.813
10/06/20210,28%0,37130,75131,04130,07131,21190M87.707
09/06/20210,07%0,09130,38130,30129,90131,46352M93.901
08/06/2021-0,75%-0,99130,29130,54129,79131,40317M62.370
07/06/20210,51%0,67131,28130,69130,12131,82151M5.349
04/06/20210,31%0,40130,61130,14129,73130,75111M4.689
02/06/20211,09%1,41130,21128,80128,80130,21222M68.429
01/06/20211,66%2,10128,80127,72127,72129,04472M99.299
31/05/20210,35%0,44126,70126,26126,00126,70101M4.345
28/05/20210,96%1,20126,26125,03124,77126,31148M6.278
27/05/20210,45%0,56125,06125,00124,04125,1285M5.739
26/05/20210,66%0,82124,50124,00124,00124,90298M95.852
25/05/2021-0,79%-0,99123,68124,85123,25125,29193M91.255
24/05/20211,12%1,38124,67123,36123,18124,76183M67.712
21/05/20210,11%0,14123,29123,12122,31123,34107M3.429
20/05/2021-0,07%-0,09123,15123,11122,68123,3393M79.464
19/05/2021-0,15%-0,19123,24122,25122,16123,80178M5.469
18/05/2021-0,01%-0,01123,43123,45123,08124,17156M16.907
17/05/20210,73%0,89123,44122,23122,23123,66119M9.490
14/05/20211,17%1,42122,55122,05121,52122,77106M3.538
13/05/20210,77%0,93121,13120,21120,21122,00185M7.942
12/05/2021-2,59%-3,20120,20123,30119,94123,30386M11.183
11/05/20210,82%1,00123,40121,02120,80123,40271M74.767
10/05/2021-0,24%-0,30122,40123,00122,32123,26166M73.928
07/05/20211,87%2,25122,70121,00120,78122,70956M95.191
06/05/20210,15%0,18120,45120,38119,56120,50518M74.876
05/05/20211,56%1,85120,27118,81118,78120,33187M14.831
04/05/2021-1,04%-1,25118,42119,68118,12119,84333M34.727
03/05/20210,30%0,36119,67119,50119,04120,50266M43.845
30/04/2021-1,10%-1,33119,31119,72119,31120,74278M90.815
29/04/2021-0,85%-1,04120,64121,62120,27122,06214M68.043
28/04/20211,38%1,66121,68120,78120,43121,85249M30.731
27/04/2021-1,01%-1,22120,02120,96119,51121,67290M91.997
26/04/20210,12%0,14121,24121,28120,30121,86331M13.783
23/04/20211,03%1,23121,10120,60120,46121,45294M12.305
22/04/2021-0,50%-0,60119,87120,50119,75121,54310M10.595
20/04/2021-0,78%-0,95120,47121,00120,40121,86302M14.991
19/04/2021-0,30%-0,36121,42121,77121,20122,57266M14.643
16/04/20210,60%0,73121,78120,90120,73121,95246M29.659
15/04/20210,14%0,17121,05121,06120,65121,97224M16.700
14/04/20210,95%1,14120,88119,74119,63121,43287M49.251
13/04/20210,36%0,43119,74119,15118,52120,13420M81.783
12/04/20211,04%1,23119,31118,20118,20119,37260M70.786
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
03/12/2020--112,86112,65112,40113,91208M92.295


*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. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito