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
02/04/20250,28%0,37134,55134,08133,46134,61343M10.041
01/04/20250,66%0,88134,18133,87133,10135,10101M26.042
31/03/2025-1,33%-1,80133,30133,88133,19134,2390M25.373
28/03/2025-0,87%-1,18135,10136,00134,41136,1494M25.890
27/03/20250,49%0,67136,28135,40135,11136,98160M24.385
26/03/20250,34%0,46135,61135,31135,25136,08119M23.361
25/03/20250,58%0,78135,15134,57134,57136,63130M13.774
24/03/2025-0,69%-0,93134,37134,95134,07135,50139M19.397
21/03/20250,27%0,37135,30135,35134,88135,7382M5.320
20/03/2025-0,52%-0,71134,93135,07134,88135,84236M5.705
19/03/20250,85%1,14135,64134,73134,62136,16477M6.550
18/03/20250,43%0,58134,50134,49133,77134,91185M3.106
17/03/20251,45%1,92133,92132,04132,00134,34371M8.344
14/03/20252,76%3,55132,00129,17129,17132,26172M4.565
13/03/20251,33%1,68128,45126,77126,49128,73100M2.202
12/03/20250,26%0,33126,77126,30125,89126,92288M2.187
11/03/2025-0,74%-0,94126,44127,10125,41127,24320M6.881
10/03/2025-0,39%-0,50127,38126,55126,31127,66206M4.706
07/03/20251,40%1,76127,88125,63125,30128,73372M4.566
06/03/20250,21%0,27126,12125,55125,50127,00682M15.012
05/03/20250,08%0,10125,85125,75125,65126,25176M3.512
28/02/2025-1,49%-1,90125,75127,25125,45127,79243M9.325
27/02/2025-0,03%-0,04127,65127,68127,21128,38293M7.952
26/02/2025-0,90%-1,16127,69129,75127,61129,75438M5.746
25/02/20250,43%0,55128,85128,56128,56129,66631M14.685
24/02/2025-1,26%-1,64128,30130,27128,01130,37173M5.719
21/02/2025-0,37%-0,48129,94130,51129,38130,51249M5.874
20/02/20250,25%0,32130,42130,58129,93130,82148M3.890
19/02/2025-0,94%-1,23130,10130,33129,92130,86278M7.609
18/02/2025-0,05%-0,07131,33131,40130,91132,26296M7.545
17/02/20250,34%0,44131,40131,56131,40132,50333M8.013
14/02/20252,53%3,23130,96128,68128,56131,42240M7.788
13/02/20250,50%0,63127,73127,10126,58127,79326M6.858
12/02/2025-1,74%-2,25127,10128,00126,91128,24448M12.906
11/02/20250,81%1,04129,35128,56128,53129,80412M10.881
10/02/20250,71%0,91128,31128,25128,09129,29389M12.858
07/02/2025-1,28%-1,65127,40129,06127,07129,41447M7.335
06/02/20250,57%0,73129,05128,40128,07129,28225M5.931
05/02/20250,31%0,40128,32128,00127,46128,72219M4.906
04/02/2025-0,59%-0,76127,92128,67127,50128,68351M7.787
03/02/2025-0,15%-0,19128,68128,60128,40129,35311M9.870
31/01/2025-0,69%-0,90128,87129,59128,87130,39458M9.039
30/01/20252,83%3,57129,77126,90126,84130,09489M22.814
29/01/2025-0,43%-0,55126,20127,53126,06127,63162M30.346
28/01/2025-0,73%-0,93126,75127,68126,75127,68234M4.146
27/01/20252,08%2,60127,68125,64125,04127,69325M5.837
24/01/2025-0,10%-0,12125,08125,14124,90125,67273M5.968
23/01/2025-0,42%-0,53125,20126,01124,92126,78247M4.475
22/01/2025-0,22%-0,28125,73126,56125,73126,63228M3.520
21/01/20250,41%0,51126,01125,19125,03126,25186M5.068
20/01/20250,44%0,55125,50124,77124,19125,98117M3.201
17/01/20250,74%0,92124,95124,07123,79125,43205M34.850
16/01/2025-1,13%-1,42124,03125,41123,48125,41238M29.633
15/01/20252,85%3,48125,45123,19122,80125,75192M24.283
14/01/20250,31%0,38121,97121,85120,87122,27106M22.759
13/01/20250,10%0,12121,59121,65121,38122,40152M28.036
10/01/2025-0,68%-0,83121,47122,41121,38122,46139M22.886
09/01/20250,11%0,14122,30122,17118,13122,86381M48.822
08/01/2025-1,35%-1,67122,16123,83122,05123,83142M25.147
07/01/20250,86%1,06123,83123,31123,31124,43244M42.252
06/01/20251,46%1,77122,77122,31122,10123,01290M37.734
03/01/2025-1,47%-1,80121,00122,79121,00122,93271M8.224
02/01/2025-0,09%-0,11122,80122,87121,79123,49592M12.120
30/12/20240,01%0,01122,91124,96122,84124,96280M8.830
27/12/2024-0,57%-0,71122,90124,55122,81124,55410M12.274
26/12/20240,22%0,27123,61123,34123,00124,24254M33.435
23/12/2024-1,11%-1,39123,34123,89123,22124,35347M17.103
20/12/20240,65%0,80124,73123,84123,29124,95209M5.825
19/12/20240,43%0,53123,93123,88123,59124,70180M3.518
18/12/2024-3,09%-3,93123,40126,28123,00127,20306M9.594
17/12/20240,95%1,20127,33126,82126,30128,07246M5.381
16/12/2024-0,83%-1,05126,13127,30126,13127,64202M4.887
13/12/2024-1,10%-1,42127,18128,60127,18128,85132M3.255
12/12/2024-2,79%-3,69128,60131,40128,48131,40200M5.812
11/12/20241,09%1,43132,29130,90130,05133,99330M24.564
10/12/20240,83%1,08130,86130,64130,34131,22273M5.801
09/12/20241,04%1,33129,78129,10129,10130,24269M5.351
06/12/2024-1,54%-2,01128,45130,71128,45130,71365M9.887
05/12/20241,45%1,86130,46129,04129,04130,71208M7.571
04/12/2024-0,17%-0,22128,60128,71128,46129,40281M7.821
03/12/20240,84%1,07128,82128,28128,18129,08427M10.330
02/12/2024-0,27%-0,35127,75129,27127,34129,27301M8.329
29/11/20240,79%1,00128,10127,10126,50128,77490M36.174
28/11/2024-2,40%-3,12127,10130,01126,93130,10280M35.388
27/11/2024-1,91%-2,54130,22132,86130,22133,11363M8.831
26/11/20240,71%0,94132,76132,06131,82133,30282M5.481
25/11/2024-0,09%-0,12131,82131,74131,29132,99372M8.725
22/11/20241,94%2,51131,94130,17129,97131,94405M8.180
21/11/2024-1,18%-1,54129,43130,24129,21130,24209M5.882
19/11/20240,45%0,59130,97130,31129,87131,26301M3.361
18/11/20240,02%0,03130,38130,35129,85130,98297M7.311
14/11/2024-0,01%-0,01130,35129,92129,92132,11163M9.372
13/11/20240,11%0,14130,36130,36129,48130,76616M13.415
12/11/2024-0,23%-0,30130,22130,66130,00130,85726M20.243
11/11/20240,15%0,20130,52130,49129,83130,73443M10.001
08/11/2024-1,44%-1,90130,32130,56129,57130,89398M9.649
07/11/2024-0,62%-0,83132,22132,92132,05134,04196M5.754
06/11/2024-0,28%-0,38133,05131,10131,10133,37107M16.462
05/11/20240,05%0,07133,43133,56132,38133,56195M5.960
04/11/20241,89%2,48133,36131,92131,92133,37302M9.539
01/11/2024-1,10%-1,45130,88132,55130,70132,59208M14.961
31/10/2024-0,64%-0,85132,33133,94132,32133,94272M4.241
30/10/2024-0,10%-0,13133,18133,58133,16133,75196M5.883
29/10/2024-0,43%-0,58133,31134,45132,80134,47224M5.527
28/10/20241,03%1,36133,89133,35133,30134,17153M4.626
25/10/2024-0,26%-0,34132,53133,09132,49133,25139M6.227
24/10/20240,64%0,84132,87131,91131,49132,95193M5.285
23/10/2024-0,50%-0,67132,03131,47131,27132,13278M6.016
22/10/2024-0,35%-0,47132,70132,17131,74132,89245M15.803
21/10/2024-0,06%-0,08133,17133,78132,85133,79147M13.128
18/10/2024-0,20%-0,27133,25133,99132,79134,5165M17.300
17/10/2024-0,62%-0,83133,52132,95132,54133,66154M5.459
16/10/20240,55%0,73134,35134,32133,42134,94123M4.545
15/10/2024-0,10%-0,14133,62133,75132,86134,00181M6.818
14/10/20240,91%1,21133,76132,50132,35133,91157M4.804
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--137,61137,58136,88137,65147M24.591


*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

© 2017-2025 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