Cotação atual, histórico e gráfico do papel: BOVX11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BOVX11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/11/2025	0,20%	0,03	15,40	15,36	15,32	15,42	10M	25.452
03/11/2025	0,65%	0,10	15,37	15,28	15,28	15,42	43M	58.625
31/10/2025	0,53%	0,08	15,27	15,28	15,20	15,28	4M	380
30/10/2025	0,13%	0,02	15,19	15,08	15,06	15,24	4M	616
29/10/2025	0,80%	0,12	15,17	15,13	15,09	15,23	27M	1.850
28/10/2025	0,27%	0,04	15,05	15,12	14,97	15,12	10M	599
27/10/2025	0,47%	0,07	15,01	15,09	14,98	15,09	5M	124

24/10/2025	0,20%	0,03	14,94	15,05	14,91	15,05	5M	162
23/10/2025	0,68%	0,10	14,91	14,87	14,82	14,95	7M	457
22/10/2025	0,75%	0,11	14,81	14,75	14,71	14,82	18M	20.102
21/10/2025	-0,54%	-0,08	14,70	14,72	14,69	14,78	3M	888
20/10/2025	0,82%	0,12	14,78	14,66	14,65	14,83	26M	724
17/10/2025	1,03%	0,15	14,66	14,45	14,41	14,66	7M	1.625
16/10/2025	-0,34%	-0,05	14,51	14,51	14,44	14,63	22M	4.225
15/10/2025	0,48%	0,07	14,56	14,40	14,40	14,61	23M	4.422
14/10/2025	0,07%	0,01	14,49	14,41	14,40	14,55	16M	14.642
13/10/2025	0,84%	0,12	14,48	14,44	14,44	14,54	9M	5.654
10/10/2025	-0,90%	-0,13	14,36	14,48	14,31	14,54	6M	34.825
09/10/2025	-0,41%	-0,06	14,49	14,57	14,45	14,62	13M	24.940
08/10/2025	0,83%	0,12	14,55	14,50	14,45	14,55	17M	3.087
07/10/2025	-1,57%	-0,23	14,43	14,65	14,39	14,65	10M	17.895
06/10/2025	-0,61%	-0,09	14,66	14,72	14,65	14,76	2M	520
03/10/2025	0,48%	0,07	14,75	14,70	14,67	14,75	4M	407
02/10/2025	-1,08%	-0,16	14,68	14,88	14,67	14,88	6M	558
01/10/2025	-0,80%	-0,12	14,84	14,96	14,83	15,00	3M	419
30/09/2025	0,13%	0,02	14,96	15,00	14,88	15,06	9M	3.185
29/09/2025	0,47%	0,07	14,94	14,90	14,90	15,02	5M	909
26/09/2025	0,34%	0,05	14,87	14,94	14,81	14,94	8M	1.270
25/09/2025	-0,80%	-0,12	14,82	14,94	14,82	14,97	6M	181
24/09/2025	0,07%	0,01	14,94	14,98	14,93	15,01	4M	3.336
23/09/2025	0,74%	0,11	14,93	14,86	14,84	15,05	9M	14.286
22/09/2025	-0,60%	-0,09	14,82	14,86	14,70	14,86	6M	3.273
19/09/2025	0,47%	0,07	14,91	14,86	14,86	14,94	2M	1.292
18/09/2025	-0,07%	-0,01	14,84	14,84	14,81	14,88	2M	102
17/09/2025	0,81%	0,12	14,85	14,63	14,58	14,94	26M	5.850
16/09/2025	0,55%	0,08	14,73	14,76	14,66	14,77	5M	226
15/09/2025	0,90%	0,13	14,65	14,56	14,55	14,73	10M	320
12/09/2025	-0,82%	-0,12	14,52	14,48	14,48	14,63	1M	80
11/09/2025	0,55%	0,08	14,64	14,64	14,55	14,75	20M	10.052
10/09/2025	0,76%	0,11	14,56	14,45	14,45	14,63	2M	6.621
09/09/2025	-0,07%	-0,01	14,45	14,46	14,45	14,52	1M	5.377
08/09/2025	-0,62%	-0,09	14,46	14,55	14,44	14,59	4M	165
05/09/2025	0,90%	0,13	14,55	14,45	14,45	14,66	39M	24.138
04/09/2025	0,84%	0,12	14,42	14,30	14,27	14,46	5M	4.915
03/09/2025	-0,07%	-0,01	14,30	14,36	14,22	14,36	12M	4.443
02/09/2025	-0,69%	-0,10	14,31	14,32	14,26	14,41	91M	5.586
01/09/2025	-0,14%	-0,02	14,41	14,45	14,38	14,48	4M	875
29/08/2025	0,14%	0,02	14,43	14,45	14,40	14,80	9M	23.821
28/08/2025	1,41%	0,20	14,41	14,30	14,24	14,53	9M	42.389
27/08/2025	1,14%	0,16	14,21	14,08	14,03	14,23	10M	3.089
26/08/2025	-0,14%	-0,02	14,05	14,11	14,00	14,11	19M	10.680
25/08/2025	-0,14%	-0,02	14,07	14,10	14,07	14,19	11M	56.210
22/08/2025	2,70%	0,37	14,09	13,78	13,76	14,10	11M	1.675
21/08/2025	-0,15%	-0,02	13,72	13,67	13,64	13,76	9M	210
20/08/2025	0,15%	0,02	13,74	13,72	13,69	13,78	45M	3.737
19/08/2025	-2,21%	-0,31	13,72	13,94	13,68	13,94	15M	781
18/08/2025	0,94%	0,13	14,03	13,92	13,90	14,08	16M	34.602
15/08/2025	-0,22%	-0,03	13,90	13,92	13,84	13,92	10M	586
14/08/2025	-0,07%	-0,01	13,93	14,00	13,81	14,03	10M	11.413
13/08/2025	-0,99%	-0,14	13,94	14,03	13,93	14,08	7M	1.106
12/08/2025	1,88%	0,26	14,08	13,89	13,87	14,11	7M	5.629
11/08/2025	-0,36%	-0,05	13,82	13,76	13,76	13,92	3M	7.262
08/08/2025	-0,50%	-0,07	13,87	13,94	13,85	13,97	6M	13.512
07/08/2025	1,46%	0,20	13,94	13,83	13,82	13,99	15M	28.805
06/08/2025	1,10%	0,15	13,74	13,66	13,66	13,81	56M	94.929
05/08/2025	0,30%	0,04	13,59	13,53	13,53	13,68	8M	893
04/08/2025	0,37%	0,05	13,55	13,57	13,50	13,65	9M	2.618
01/08/2025	-0,44%	-0,06	13,50	13,65	13,48	13,83	13M	54.310
31/07/2025	-0,95%	-0,13	13,56	13,70	13,46	13,70	12M	5.732
30/07/2025	1,03%	0,14	13,69	13,43	13,38	13,79	21M	1.501
29/07/2025	0,44%	0,06	13,55	13,54	13,45	13,61	7M	3.519
28/07/2025	-1,10%	-0,15	13,49	13,65	13,42	13,65	47M	5.244
25/07/2025	0,22%	0,03	13,64	13,61	13,59	13,70	9M	488
24/07/2025	-1,59%	-0,22	13,61	13,75	13,61	13,75	11M	21.797
23/07/2025	1,24%	0,17	13,83	13,61	13,61	13,85	13M	3.212
22/07/2025	-0,29%	-0,04	13,66	13,66	13,65	13,80	5M	10.754
21/07/2025	0,59%	0,08	13,70	13,56	13,56	13,77	11M	58.029
18/07/2025	-1,45%	-0,20	13,62	13,68	13,59	13,90	22M	9.605
17/07/2025	-0,14%	-0,02	13,82	13,75	13,75	13,85	12M	30.351
16/07/2025	0,22%	0,03	13,84	13,75	13,69	13,84	5M	2.482
15/07/2025	0,22%	0,03	13,81	13,78	13,69	13,85	5M	9.975
14/07/2025	-0,72%	-0,10	13,78	13,80	13,75	13,84	4M	33.792
11/07/2025	-0,36%	-0,05	13,88	13,91	13,81	13,91	8M	16.605
10/07/2025	-0,78%	-0,11	13,93	13,98	13,80	14,17	15M	82.795
09/07/2025	-1,27%	-0,18	14,04	14,12	14,00	14,17	48M	21.082
08/07/2025	0,07%	0,01	14,22	14,20	14,14	14,24	39M	42.632
07/07/2025	-1,46%	-0,21	14,21	14,42	14,20	14,43	2M	2.504
04/07/2025	0,42%	0,06	14,42	14,36	14,32	14,44	6M	3.787
03/07/2025	1,34%	0,19	14,36	14,17	14,15	14,41	6M	3.966
02/07/2025	-0,28%	-0,04	14,17	14,25	14,10	14,47	14M	69.644
01/07/2025	1,94%	0,27	14,21	14,20	14,17	14,24	8M	8.326
27/06/2025	-0,21%	-0,03	13,94	13,92	13,87	14,00	10M	34.097
26/06/2025	1,01%	0,14	13,97	13,87	13,86	14,01	19M	30.060
25/06/2025	-1,00%	-0,14	13,83	13,94	13,78	13,94	82M	27.797
24/06/2025	0,43%	0,06	13,97	13,95	13,90	14,08	6M	61.814
23/06/2025	-0,43%	-0,06	13,91	14,02	13,84	14,02	10M	5.730
20/06/2025	-1,13%	-0,16	13,97	14,06	13,94	14,09	8M	1.308
18/06/2025	-0,07%	-0,01	14,13	14,12	14,08	14,20	12M	27.679
17/06/2025	-0,35%	-0,05	14,14	14,19	14,09	14,22	24M	20.866
16/06/2025	1,50%	0,21	14,19	14,07	14,06	14,28	23M	4.871
13/06/2025	-0,43%	-0,06	13,98	13,98	13,92	14,05	13M	49.051
12/06/2025	0,50%	0,07	14,04	13,95	13,85	14,06	19M	22.822
11/06/2025	0,43%	0,06	13,97	13,89	13,81	14,03	19M	11.120
10/06/2025	0,65%	0,09	13,91	13,94	13,87	14,01	11M	16.513
09/06/2025	-0,22%	-0,03	13,82	13,84	13,67	13,86	23M	22.026
06/06/2025	-0,22%	-0,03	13,85	13,90	13,80	13,96	12M	15.734
05/06/2025	-0,50%	-0,07	13,88	13,93	13,85	14,00	14M	7.838
04/06/2025	-0,43%	-0,06	13,95	14,08	13,93	14,16	18M	7.539
03/06/2025	0,57%	0,08	14,01	13,93	13,89	14,03	15M	41.659
02/06/2025	-0,07%	-0,01	13,93	14,01	13,90	14,12	24M	4.414
30/05/2025	-1,06%	-0,15	13,94	14,14	13,93	14,14	34M	8.423
29/05/2025	-0,42%	-0,06	14,09	14,18	14,06	14,18	19M	33.113
28/05/2025	-0,35%	-0,05	14,15	14,21	14,11	14,21	27M	4.666
27/05/2025	1,00%	0,14	14,20	14,20	14,17	14,30	25M	2.883
26/05/2025	0,29%	0,04	14,06	14,04	13,97	14,14	19M	5.114
23/05/2025	0,36%	0,05	14,02	13,86	13,76	14,03	36M	23.840
22/05/2025	-0,43%	-0,06	13,97	14,07	13,96	14,14	42M	4.009
21/05/2025	-1,54%	-0,22	14,03	14,25	14,02	14,25	46M	1.270
20/05/2025	0,21%	0,03	14,25	14,22	14,00	14,28	22M	4.042
19/05/2025	0,42%	0,06	14,22	14,17	14,11	14,29	20M	35.840
16/05/2025	-0,21%	-0,03	14,16	14,09	14,03	14,19	25M	9.596
15/05/2025	0,78%	0,11	14,19	14,05	14,05	14,20	21M	3.109
14/05/2025	-0,42%	-0,06	14,08	14,14	14,08	14,20	27M	611
13/05/2025	1,80%	0,25	14,14	13,90	13,90	14,20	74M	23.495
12/05/2025	-0,07%	-0,01	13,89	14,00	13,89	14,00	20M	92.415
09/05/2025	0,22%	0,03	13,90	13,96	13,87	14,01	9M	77.909
08/05/2025	2,14%	0,29	13,87	13,71	13,69	14,01	12M	77.891
07/05/2025	0,00%	0,00	13,58	13,62	13,53	13,66	16M	15.157
06/05/2025	-0,07%	-0,01	13,58	13,62	13,57	13,68	20M	4.667
05/05/2025	-1,24%	-0,17	13,59	13,89	13,58	13,89	12M	6.453
02/05/2025	0,15%	0,02	13,76	13,77	13,69	13,79	11M	19.137
30/04/2025	0,00%	0,00	13,74	13,74	13,65	13,78	15M	62.821
29/04/2025	0,07%	0,01	13,74	13,79	13,73	13,86	22M	954
28/04/2025	-	-	13,73	13,76	13,66	13,83	23M	5.164

Date,Open,High,Low,Close,Volume
04-Nov-25,15.36,15.42,15.32,15.40,10028189
03-Nov-25,15.28,15.42,15.28,15.37,43390237
31-Oct-25,15.28,15.28,15.20,15.27,4285943
30-Oct-25,15.08,15.24,15.06,15.19,3974711
29-Oct-25,15.13,15.23,15.09,15.17,26772233
28-Oct-25,15.12,15.12,14.97,15.05,10389351
27-Oct-25,15.09,15.09,14.98,15.01,4836921
24-Oct-25,15.05,15.05,14.91,14.94,5474359
23-Oct-25,14.87,14.95,14.82,14.91,6697375
22-Oct-25,14.75,14.82,14.71,14.81,17836573
21-Oct-25,14.72,14.78,14.69,14.70,3095616
20-Oct-25,14.66,14.83,14.65,14.78,26130724
17-Oct-25,14.45,14.66,14.41,14.66,7005807
16-Oct-25,14.51,14.63,14.44,14.51,21602143
15-Oct-25,14.40,14.61,14.40,14.56,23154867
14-Oct-25,14.41,14.55,14.40,14.49,15623862
13-Oct-25,14.44,14.54,14.44,14.48,9053669
10-Oct-25,14.48,14.54,14.31,14.36,6475668
09-Oct-25,14.57,14.62,14.45,14.49,12844907
08-Oct-25,14.50,14.55,14.45,14.55,17089985
07-Oct-25,14.65,14.65,14.39,14.43,9994219
06-Oct-25,14.72,14.76,14.65,14.66,2181975
03-Oct-25,14.70,14.75,14.67,14.75,4089279
02-Oct-25,14.88,14.88,14.67,14.68,6348383
01-Oct-25,14.96,15.00,14.83,14.84,3180838
30-Sep-25,15.00,15.06,14.88,14.96,8505449
29-Sep-25,14.90,15.02,14.90,14.94,4599057
26-Sep-25,14.94,14.94,14.81,14.87,8201162
25-Sep-25,14.94,14.97,14.82,14.82,6237067
24-Sep-25,14.98,15.01,14.93,14.94,3623995
23-Sep-25,14.86,15.05,14.84,14.93,9469126
22-Sep-25,14.86,14.86,14.70,14.82,5528433
19-Sep-25,14.86,14.94,14.86,14.91,2125343
18-Sep-25,14.84,14.88,14.81,14.84,1865066
17-Sep-25,14.63,14.94,14.58,14.85,25504741
16-Sep-25,14.76,14.77,14.66,14.73,5098064
15-Sep-25,14.56,14.73,14.55,14.65,9790781
12-Sep-25,14.48,14.63,14.48,14.52,1391855
11-Sep-25,14.64,14.75,14.55,14.64,20479201
10-Sep-25,14.45,14.63,14.45,14.56,2483159
09-Sep-25,14.46,14.52,14.45,14.45,1052738
08-Sep-25,14.55,14.59,14.44,14.46,3509520
05-Sep-25,14.45,14.66,14.45,14.55,38590127
04-Sep-25,14.30,14.46,14.27,14.42,4642040
03-Sep-25,14.36,14.36,14.22,14.30,12352897
02-Sep-25,14.32,14.41,14.26,14.31,90604741
01-Sep-25,14.45,14.48,14.38,14.41,3515472
29-Aug-25,14.45,14.80,14.40,14.43,9031059
28-Aug-25,14.30,14.53,14.24,14.41,9054663
27-Aug-25,14.08,14.23,14.03,14.21,10207108
26-Aug-25,14.11,14.11,14.00,14.05,19427557
25-Aug-25,14.10,14.19,14.07,14.07,10812904
22-Aug-25,13.78,14.10,13.76,14.09,10512155
21-Aug-25,13.67,13.76,13.64,13.72,9208951
20-Aug-25,13.72,13.78,13.69,13.74,44508009
19-Aug-25,13.94,13.94,13.68,13.72,14551765
18-Aug-25,13.92,14.08,13.90,14.03,15687340
15-Aug-25,13.92,13.92,13.84,13.90,9977874
14-Aug-25,14.00,14.03,13.81,13.93,10483743
13-Aug-25,14.03,14.08,13.93,13.94,6861157
12-Aug-25,13.89,14.11,13.87,14.08,6581099
11-Aug-25,13.76,13.92,13.76,13.82,2535945
08-Aug-25,13.94,13.97,13.85,13.87,6059434
07-Aug-25,13.83,13.99,13.82,13.94,15386685
06-Aug-25,13.66,13.81,13.66,13.74,55663507
05-Aug-25,13.53,13.68,13.53,13.59,7793269
04-Aug-25,13.57,13.65,13.50,13.55,9222925
01-Aug-25,13.65,13.83,13.48,13.50,12539999
31-Jul-25,13.70,13.70,13.46,13.56,12243932
30-Jul-25,13.43,13.79,13.38,13.69,20635129
29-Jul-25,13.54,13.61,13.45,13.55,6987445
28-Jul-25,13.65,13.65,13.42,13.49,47212714
25-Jul-25,13.61,13.70,13.59,13.64,8744039
24-Jul-25,13.75,13.75,13.61,13.61,11007572
23-Jul-25,13.61,13.85,13.61,13.83,13442746
22-Jul-25,13.66,13.80,13.65,13.66,5244792
21-Jul-25,13.56,13.77,13.56,13.70,10624449
18-Jul-25,13.68,13.90,13.59,13.62,21625104
17-Jul-25,13.75,13.85,13.75,13.82,11780669
16-Jul-25,13.75,13.84,13.69,13.84,5125487
15-Jul-25,13.78,13.85,13.69,13.81,5117513
14-Jul-25,13.80,13.84,13.75,13.78,3972405
11-Jul-25,13.91,13.91,13.81,13.88,7639322
10-Jul-25,13.98,14.17,13.80,13.93,14638354
09-Jul-25,14.12,14.17,14.00,14.04,47939230
08-Jul-25,14.20,14.24,14.14,14.22,38916773
07-Jul-25,14.42,14.43,14.20,14.21,2078464
04-Jul-25,14.36,14.44,14.32,14.42,6250727
03-Jul-25,14.17,14.41,14.15,14.36,6054352
02-Jul-25,14.25,14.47,14.10,14.17,13523312
01-Jul-25,14.20,14.24,14.17,14.21,8105861
27-Jun-25,13.92,14.00,13.87,13.94,10190985
26-Jun-25,13.87,14.01,13.86,13.97,18648883
25-Jun-25,13.94,13.94,13.78,13.83,82085293
24-Jun-25,13.95,14.08,13.90,13.97,6269751
23-Jun-25,14.02,14.02,13.84,13.91,9585711
20-Jun-25,14.06,14.09,13.94,13.97,8215182
18-Jun-25,14.12,14.20,14.08,14.13,12437059
17-Jun-25,14.19,14.22,14.09,14.14,23602517
16-Jun-25,14.07,14.28,14.06,14.19,22639898
13-Jun-25,13.98,14.05,13.92,13.98,13222511
12-Jun-25,13.95,14.06,13.85,14.04,19282947
11-Jun-25,13.89,14.03,13.81,13.97,18949806
10-Jun-25,13.94,14.01,13.87,13.91,10964379
09-Jun-25,13.84,13.86,13.67,13.82,22540536
06-Jun-25,13.90,13.96,13.80,13.85,11832280
05-Jun-25,13.93,14.00,13.85,13.88,13747076
04-Jun-25,14.08,14.16,13.93,13.95,18048433
03-Jun-25,13.93,14.03,13.89,14.01,14598894
02-Jun-25,14.01,14.12,13.90,13.93,24472570
30-May-25,14.14,14.14,13.93,13.94,34197495
29-May-25,14.18,14.18,14.06,14.09,18671765
28-May-25,14.21,14.21,14.11,14.15,27234887
27-May-25,14.20,14.30,14.17,14.20,25202782
26-May-25,14.04,14.14,13.97,14.06,18523988
23-May-25,13.86,14.03,13.76,14.02,35549395
22-May-25,14.07,14.14,13.96,13.97,42131548
21-May-25,14.25,14.25,14.02,14.03,46466335
20-May-25,14.22,14.28,14.00,14.25,22283376
19-May-25,14.17,14.29,14.11,14.22,19827562
16-May-25,14.09,14.19,14.03,14.16,25310992
15-May-25,14.05,14.20,14.05,14.19,21245188
14-May-25,14.14,14.20,14.08,14.08,26556641
13-May-25,13.90,14.20,13.90,14.14,73887845
12-May-25,14.00,14.00,13.89,13.89,20263580
09-May-25,13.96,14.01,13.87,13.90,9127209
08-May-25,13.71,14.01,13.69,13.87,12408265
07-May-25,13.62,13.66,13.53,13.58,16030487
06-May-25,13.62,13.68,13.57,13.58,20047340
05-May-25,13.89,13.89,13.58,13.59,12299129
02-May-25,13.77,13.79,13.69,13.76,11001802
30-Apr-25,13.74,13.78,13.65,13.74,14919234
29-Apr-25,13.79,13.86,13.73,13.74,22376080
28-Apr-25,13.76,13.83,13.66,13.73,23314357

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BOVX11