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
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
22/09/20200,12%0,1297,6397,0196,8598,16165M50.799
21/09/2020-1,26%-1,2497,5197,6094,8697,71253M33.131
18/09/2020-1,81%-1,8298,75100,5798,44100,57170M35.599
17/09/20200,36%0,36100,5799,9998,31100,70141M19.566
16/09/2020-0,43%-0,43100,21101,50100,08101,50190M57.947
15/09/2020-0,08%-0,08100,64101,40100,07101,40165M42.663
14/09/20202,15%2,12100,7299,4099,35100,99127M21.201
11/09/2020-0,60%-0,6098,6099,4098,1899,87164M25.552
10/09/2020-2,59%-2,6499,20101,8499,09101,98179M20.375
09/09/20201,28%1,29101,84101,00100,90102,13290M39.807
08/09/2020-1,15%-1,17100,55101,7099,79101,70246M45.193
04/09/20200,53%0,54101,72101,2099,39102,25348M51.528
03/09/2020-1,17%-1,20101,18102,98100,18103,72502M98.173
02/09/2020-0,27%-0,28102,38102,70101,25103,25381M93.506
01/09/20202,79%2,79102,66101,00100,80102,77202M65.785
31/08/2020-2,70%-2,7799,87102,5999,87102,59189M32.863
28/08/20201,59%1,61102,64101,98101,32102,85199M32.248
27/08/20200,18%0,18101,03101,17100,26102,07320M63.707
26/08/2020-1,64%-1,68100,85102,4999,75103,00207M25.562
25/08/2020-0,15%-0,15102,53103,00102,04103,43140M12.423
24/08/20200,86%0,88102,68101,82101,82102,94109M17.764
21/08/2020-0,20%-0,20101,80102,00100,81102,06141M26.018
20/08/20200,71%0,72102,0099,9599,32102,25139M17.216
19/08/2020-1,09%-1,12101,28102,40101,15102,66176M20.832
18/08/20202,40%2,40102,40102,00101,55102,77172M16.591
17/08/2020-1,66%-1,69100,00101,6998,95102,19148M13.327
14/08/20200,83%0,84101,69100,85100,85102,26655M52.333
13/08/2020-1,70%-1,74100,85102,60100,48103,68976M55.689
12/08/2020-0,03%-0,03102,59102,64101,11103,65194M22.600
11/08/2020-1,17%-1,22102,62104,60102,61104,88261M31.854
10/08/20200,58%0,60103,84103,24101,69104,18223M21.352
07/08/2020-1,34%-1,40103,24104,61102,35104,68281M46.539
06/08/20201,28%1,32104,64103,35103,30105,06138M11.520
05/08/20201,44%1,47103,32102,02102,02104,26177M13.950
04/08/2020-1,55%-1,60101,85102,50100,40103,25438M34.523
03/08/2020-0,06%-0,06103,45104,30102,80104,41173M53.374
31/07/2020-2,12%-2,24103,51106,18103,12106,18318M13.239
30/07/2020-0,11%-0,12105,75105,50104,37105,75184M8.484
29/07/20201,23%1,29105,87105,41105,23106,24230M9.263
28/07/2020-0,36%-0,38104,58104,96104,00105,20218M12.504
27/07/20201,85%1,91104,96104,88103,15105,08285M16.013
24/07/20200,29%0,30103,05102,51101,32103,19139M7.430
23/07/2020-1,82%-1,90102,75104,65102,55105,42236M12.113
22/07/20200,00%0,00104,65104,65103,71105,50103M7.451
21/07/2020-0,29%-0,30104,65105,30104,27105,78230M10.300
20/07/20201,43%1,48104,95103,50103,19104,95179M12.827
17/07/20202,39%2,42103,47101,74101,65103,55347M76.647
16/07/2020-1,19%-1,22101,05102,03100,60102,03114M25.766
15/07/20201,44%1,45102,27101,80101,19102,62369M17.755
14/07/20201,75%1,73100,8299,1198,74101,05274M57.329
13/07/2020-1,35%-1,3699,09100,9099,09101,36420M40.615
10/07/20201,76%1,74100,4599,2799,12100,59235M40.493
09/07/2020-1,63%-1,6498,71100,3598,71100,54279M55.128
08/07/20202,22%2,18100,3598,4298,42100,47163M22.044
07/07/2020-1,31%-1,3098,1799,4797,7199,47449M42.804
06/07/20202,21%2,1599,4798,7098,6399,75533M51.705
03/07/20200,83%0,8097,3296,5296,4497,32210M50.161
02/07/2020-0,21%-0,2096,5298,0096,5098,42211M76.063
01/07/20201,14%1,0996,7295,6395,6397,39380M8.839
30/06/2020-0,50%-0,4895,6396,1095,2396,76291M71.982
29/06/20202,03%1,9196,1194,6594,2496,11349M74.919
26/06/2020-2,26%-2,1894,2095,9593,9396,41274M67.930
25/06/20201,78%1,6996,3894,6894,5296,75266M52.167
24/06/2020-1,77%-1,7194,6996,3093,6696,30273M38.982
23/06/20200,74%0,7196,4097,7096,1097,88332M42.409
22/06/2020-0,96%-0,9395,6997,7995,3197,79211M76.958
19/06/20200,05%0,0596,6298,0096,2898,07430M70.033
18/06/20200,65%0,6296,5795,4095,1197,60454M60.931
17/06/20202,12%1,9995,9594,2494,2497,07381M81.522
16/06/20201,20%1,1193,9695,5093,2595,68292M42.751
15/06/2020-0,38%-0,3592,8591,2990,5093,58499M34.974
12/06/2020-2,00%-1,9093,2092,8491,1793,78349M9.281
10/06/2020-2,18%-2,1295,1097,9595,0098,32376M25.825
09/06/2020-0,87%-0,8597,2296,7995,9397,73541M54.206
08/06/20203,08%2,9398,0795,5095,5098,18160M66.637
05/06/20201,00%0,9495,1496,8095,0197,82242M72.370
04/06/20201,00%0,9394,2092,8692,8294,62325M59.015
03/06/20201,86%1,7093,2793,8792,7694,19389M59.500
02/06/20202,74%2,4491,5791,5089,7291,57292M51.163
01/06/20201,62%1,4289,1387,6586,7089,48300M22.965
29/05/20200,39%0,3487,7187,3385,6787,7178M1.079
28/05/2020-1,13%-1,0087,3788,0087,1488,49195M768
27/05/20202,80%2,4188,3786,7086,2888,3780M2.170
26/05/2020-0,13%-0,1185,9687,9585,7587,95128M3.313
25/05/2020--86,0784,9084,6086,31127M1.422


*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


© 2017-2020 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