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
17/06/2026	-0,80%	-0,14	17,26	17,39	17,21	17,63	16M	943
16/06/2026	-0,46%	-0,08	17,40	17,46	17,34	17,46	4M	83.486
15/06/2026	-0,51%	-0,09	17,48	17,86	17,46	17,86	4M	11.822
12/06/2026	-0,17%	-0,03	17,57	17,50	17,45	17,68	7M	2.514
11/06/2026	1,79%	0,31	17,60	17,33	17,25	17,63	5M	630
10/06/2026	-0,75%	-0,13	17,29	17,39	17,22	17,39	30M	31.939
09/06/2026	0,69%	0,12	17,42	17,40	17,24	17,47	5M	6.723
08/06/2026	-0,29%	-0,05	17,30	17,31	17,23	17,40	7M	6.643
05/06/2026	-0,57%	-0,10	17,35	17,55	17,32	17,55	5M	3.211
03/06/2026	-2,30%	-0,41	17,45	17,65	17,43	17,65	14M	4.904
02/06/2026	1,08%	0,19	17,86	17,79	17,72	17,94	6M	418
01/06/2026	-0,62%	-0,11	17,67	17,81	17,61	18,00	35M	10.104
29/05/2026	-0,78%	-0,14	17,78	17,99	17,71	17,99	16M	848
28/05/2026	-0,44%	-0,08	17,92	18,10	17,89	18,13	8M	1.483
27/05/2026	-0,66%	-0,12	18,00	18,19	17,99	18,22	23M	895
26/05/2026	-0,71%	-0,13	18,12	18,20	17,97	18,21	29M	4.122
25/05/2026	1,22%	0,22	18,25	18,13	18,08	18,25	11M	355
22/05/2026	-0,99%	-0,18	18,03	18,12	17,92	18,12	10M	71.706
21/05/2026	0,00%	0,00	18,21	18,14	18,02	18,30	9M	1.802
20/05/2026	2,02%	0,36	18,21	18,00	17,93	18,27	13M	1.584
19/05/2026	-1,60%	-0,29	17,85	17,78	17,78	18,00	10M	2.842
18/05/2026	-0,17%	-0,03	18,14	18,16	18,01	18,17	19M	910
15/05/2026	-0,60%	-0,11	18,17	18,03	17,97	18,19	19M	850
14/05/2026	0,94%	0,17	18,28	18,35	18,26	18,39	9M	3.828
13/05/2026	-2,06%	-0,38	18,11	18,48	18,11	18,50	9M	1.248
12/05/2026	-0,75%	-0,14	18,49	18,65	18,43	18,65	13M	16.170
11/05/2026	-1,48%	-0,28	18,63	18,90	18,61	18,90	4M	3.131
08/05/2026	0,85%	0,16	18,91	18,95	18,87	19,01	42M	11.053
07/05/2026	-2,55%	-0,49	18,75	19,20	18,73	19,20	16M	1.390
06/05/2026	0,52%	0,10	19,24	19,32	19,15	19,34	11M	630
05/05/2026	0,79%	0,15	19,14	19,05	19,02	19,20	9M	3.500
04/05/2026	-0,99%	-0,19	18,99	19,14	18,99	19,21	5M	1.486
30/04/2026	1,21%	0,23	19,18	19,05	19,05	19,26	6M	418
29/04/2026	-2,07%	-0,40	18,95	19,22	18,89	19,22	10M	1.101
28/04/2026	-0,36%	-0,07	19,35	19,35	19,21	19,37	11M	817
27/04/2026	-0,61%	-0,12	19,42	19,63	19,42	19,63	14M	1.841
24/04/2026	-0,31%	-0,06	19,54	19,60	19,47	19,63	10M	79.774
23/04/2026	-0,96%	-0,19	19,60	19,79	19,56	19,79	8M	307
22/04/2026	-1,69%	-0,34	19,79	20,14	19,74	20,14	15M	1.130
20/04/2026	0,30%	0,06	20,13	20,20	20,00	20,20	8M	1.651
17/04/2026	-0,45%	-0,09	20,07	20,48	20,01	20,48	8M	16.997
16/04/2026	-0,59%	-0,12	20,16	20,28	20,14	20,45	9M	48.518
15/04/2026	-0,49%	-0,10	20,28	20,38	20,18	20,40	32M	8.000
14/04/2026	0,34%	0,07	20,38	20,38	20,31	20,41	54M	2.480
13/04/2026	0,30%	0,06	20,31	20,24	20,10	20,31	7M	958
10/04/2026	1,20%	0,24	20,25	20,04	20,04	20,25	24M	4.257
09/04/2026	1,52%	0,30	20,01	19,75	19,75	20,04	7M	1.256
08/04/2026	2,23%	0,43	19,71	19,72	19,59	19,95	15M	5.824
07/04/2026	-0,05%	-0,01	19,28	19,16	19,04	19,28	8M	1.770
06/04/2026	0,05%	0,01	19,29	19,17	19,17	19,37	15M	478
02/04/2026	0,21%	0,04	19,28	19,09	18,93	19,37	7M	2.209
01/04/2026	0,10%	0,02	19,24	19,42	19,19	19,42	4M	281
31/03/2026	2,73%	0,51	19,22	18,84	18,84	19,22	9M	335
30/03/2026	0,70%	0,13	18,71	18,77	18,62	18,88	5M	408
27/03/2026	-0,80%	-0,15	18,58	18,72	18,52	18,79	3M	140
26/03/2026	-1,42%	-0,27	18,73	18,94	18,70	18,96	11M	25.611
25/03/2026	1,55%	0,29	19,00	18,95	18,87	19,08	14M	1.697
24/03/2026	0,32%	0,06	18,71	18,58	18,41	18,71	19M	780
23/03/2026	3,50%	0,63	18,65	18,15	18,15	18,71	15M	567
20/03/2026	-2,65%	-0,49	18,02	18,45	17,91	18,45	10M	1.771
19/03/2026	0,65%	0,12	18,51	18,24	18,04	18,53	32M	18.541
18/03/2026	-0,38%	-0,07	18,39	18,53	18,37	18,59	7M	345
17/03/2026	0,11%	0,02	18,46	18,56	18,42	18,71	8M	251
16/03/2026	1,43%	0,26	18,44	18,44	18,37	18,55	25M	395
13/03/2026	-1,09%	-0,20	18,18	18,38	18,15	18,53	5M	1.046
12/03/2026	-2,39%	-0,45	18,38	18,67	18,30	18,67	18M	1.392
11/03/2026	0,21%	0,04	18,83	18,64	18,62	19,02	5M	4.493
10/03/2026	1,40%	0,26	18,79	18,62	18,51	18,98	9M	70.875
09/03/2026	0,98%	0,18	18,53	18,27	18,20	18,63	9M	486
06/03/2026	-0,65%	-0,12	18,35	18,47	18,28	18,52	13M	2.892
05/03/2026	-2,74%	-0,52	18,47	18,95	18,41	18,95	7M	1.547
04/03/2026	1,39%	0,26	18,99	18,92	18,81	19,06	7M	319
03/03/2026	-3,40%	-0,66	18,73	18,97	18,47	18,97	16M	19.637
02/03/2026	0,41%	0,08	19,39	19,12	19,10	19,46	6M	5.819
27/02/2026	-1,23%	-0,24	19,31	19,50	19,31	19,54	8M	898
26/02/2026	-0,15%	-0,03	19,55	19,58	19,36	19,62	12M	325
25/02/2026	-0,20%	-0,04	19,58	19,84	19,50	19,84	10M	924
24/02/2026	1,50%	0,29	19,62	19,40	19,40	19,65	13M	2.313
23/02/2026	-1,02%	-0,20	19,33	19,48	19,31	19,56	12M	331
20/02/2026	1,19%	0,23	19,53	19,10	19,10	19,54	9M	701
19/02/2026	1,21%	0,23	19,30	19,10	19,05	19,33	5M	210
18/02/2026	-0,10%	-0,02	19,07	19,10	18,95	19,16	5M	2.206
13/02/2026	-0,68%	-0,13	19,09	19,05	18,81	19,10	15M	2.141
12/02/2026	-1,13%	-0,22	19,22	19,39	19,13	19,45	6M	2.822
11/02/2026	2,15%	0,41	19,44	19,23	19,20	19,52	11M	5.002
10/02/2026	-0,16%	-0,03	19,03	18,99	18,95	19,13	16M	1.449
09/02/2026	1,82%	0,34	19,06	18,74	18,74	19,10	14M	3.706
06/02/2026	0,27%	0,05	18,72	18,70	18,57	18,79	10M	308
05/02/2026	0,27%	0,05	18,67	18,53	18,53	18,85	10M	4.967
04/02/2026	-1,90%	-0,36	18,62	18,93	18,47	18,93	14M	287
03/02/2026	1,33%	0,25	18,98	18,92	18,87	19,19	15M	1.145
02/02/2026	1,02%	0,19	18,73	18,54	18,54	18,73	10M	1.598
30/01/2026	-1,07%	-0,20	18,54	18,83	18,45	18,83	17M	99.965
29/01/2026	-0,79%	-0,15	18,74	19,16	18,60	19,16	21M	21.511
28/01/2026	1,56%	0,29	18,89	18,79	18,69	18,96	19M	34.614
27/01/2026	1,81%	0,33	18,60	18,47	18,47	18,78	27M	68.304
26/01/2026	-0,44%	-0,08	18,27	18,39	18,19	18,45	41M	44.794
23/01/2026	2,29%	0,41	18,35	18,05	17,99	18,44	14M	4.464
22/01/2026	1,99%	0,35	17,94	17,76	17,67	18,22	17M	5.719
21/01/2026	2,99%	0,51	17,59	17,13	17,13	17,60	17M	20.512
20/01/2026	1,12%	0,19	17,08	16,79	16,73	17,08	8M	40.492
19/01/2026	0,24%	0,04	16,89	16,85	16,81	16,89	3M	2.173
16/01/2026	-0,59%	-0,10	16,85	16,95	16,79	16,96	6M	45.230
15/01/2026	0,30%	0,05	16,95	16,90	16,86	17,00	6M	1.706
14/01/2026	2,11%	0,35	16,90	16,69	16,58	16,90	5M	6.661
13/01/2026	-0,84%	-0,14	16,55	16,58	16,55	16,69	8M	78.619
12/01/2026	-0,18%	-0,03	16,69	16,67	16,61	16,72	3M	1.517
09/01/2026	0,42%	0,07	16,72	16,58	16,58	16,81	6M	4.490
08/01/2026	0,67%	0,11	16,65	16,63	16,57	16,67	11M	2.974
07/01/2026	-1,14%	-0,19	16,54	16,69	16,53	16,73	3M	1.643
06/01/2026	0,97%	0,16	16,73	16,66	16,66	16,80	29M	61.253
05/01/2026	0,91%	0,15	16,57	16,49	16,39	16,58	3M	4.954
02/01/2026	-0,42%	-0,07	16,42	16,61	16,36	16,63	11M	1.092
30/12/2025	0,55%	0,09	16,49	16,50	16,49	16,60	3M	4.811
29/12/2025	-0,18%	-0,03	16,40	16,48	16,34	16,48	3M	962
26/12/2025	0,06%	0,01	16,43	16,38	16,28	16,47	41M	11.287
23/12/2025	1,67%	0,27	16,42	16,27	16,25	16,42	21M	15.731
22/12/2025	-0,12%	-0,02	16,15	16,17	16,07	16,21	26M	19.848
19/12/2025	0,12%	0,02	16,17	16,15	16,10	16,30	25M	2.347
18/12/2025	0,56%	0,09	16,15	16,06	16,04	16,21	100M	2.960
17/12/2025	-0,68%	-0,11	16,06	16,16	15,98	16,16	33M	3.815
16/12/2025	-2,71%	-0,45	16,17	16,42	16,17	16,44	7M	1.508
15/12/2025	1,16%	0,19	16,62	16,55	16,54	16,69	11M	45.005
12/12/2025	1,05%	0,17	16,43	16,31	16,28	16,47	8M	1.494
11/12/2025	0,12%	0,02	16,26	16,20	16,15	16,33	4M	1.067
10/12/2025	0,68%	0,11	16,24	16,19	16,10	16,32	6M	1.216
09/12/2025	-0,12%	-0,02	16,13	16,05	15,86	16,23	11M	1.201
08/12/2025	0,56%	0,09	16,15	16,23	16,08	16,28	13M	4.471
05/12/2025	-4,58%	-0,77	16,06	16,80	16,02	16,85	70M	20.305
04/12/2025	1,75%	0,29	16,83	16,56	16,56	16,83	41M	1.755
03/12/2025	0,36%	0,06	16,54	16,53	16,46	16,55	6M	17.400
02/12/2025	1,79%	0,29	16,48	16,23	16,22	16,48	7M	15.921
01/12/2025	-0,37%	-0,06	16,19	16,25	16,13	16,25	5M	828
28/11/2025	-	-	16,25	16,27	16,17	16,30	7M	2.642

Date,Open,High,Low,Close,Volume
17-Jun-26,17.39,17.63,17.21,17.26,16131710
16-Jun-26,17.46,17.46,17.34,17.40,4067689
15-Jun-26,17.86,17.86,17.46,17.48,4431332
12-Jun-26,17.50,17.68,17.45,17.57,6733772
11-Jun-26,17.33,17.63,17.25,17.60,5036586
10-Jun-26,17.39,17.39,17.22,17.29,29742565
09-Jun-26,17.40,17.47,17.24,17.42,4645623
08-Jun-26,17.31,17.40,17.23,17.30,6543448
05-Jun-26,17.55,17.55,17.32,17.35,5146604
03-Jun-26,17.65,17.65,17.43,17.45,13530763
02-Jun-26,17.79,17.94,17.72,17.86,6027733
01-Jun-26,17.81,18.00,17.61,17.67,35266408
29-May-26,17.99,17.99,17.71,17.78,16436062
28-May-26,18.10,18.13,17.89,17.92,7725977
27-May-26,18.19,18.22,17.99,18.00,22549348
26-May-26,18.20,18.21,17.97,18.12,28667878
25-May-26,18.13,18.25,18.08,18.25,11016486
22-May-26,18.12,18.12,17.92,18.03,10183140
21-May-26,18.14,18.30,18.02,18.21,9306017
20-May-26,18.00,18.27,17.93,18.21,12952396
19-May-26,17.78,18.00,17.78,17.85,9861563
18-May-26,18.16,18.17,18.01,18.14,18581110
15-May-26,18.03,18.19,17.97,18.17,19412683
14-May-26,18.35,18.39,18.26,18.28,9395984
13-May-26,18.48,18.50,18.11,18.11,8525879
12-May-26,18.65,18.65,18.43,18.49,12919620
11-May-26,18.90,18.90,18.61,18.63,3530116
08-May-26,18.95,19.01,18.87,18.91,41667537
07-May-26,19.20,19.20,18.73,18.75,15808762
06-May-26,19.32,19.34,19.15,19.24,11070183
05-May-26,19.05,19.20,19.02,19.14,8901089
04-May-26,19.14,19.21,18.99,18.99,4749599
30-Apr-26,19.05,19.26,19.05,19.18,6312411
29-Apr-26,19.22,19.22,18.89,18.95,10494338
28-Apr-26,19.35,19.37,19.21,19.35,11270022
27-Apr-26,19.63,19.63,19.42,19.42,13717866
24-Apr-26,19.60,19.63,19.47,19.54,10375026
23-Apr-26,19.79,19.79,19.56,19.60,7937001
22-Apr-26,20.14,20.14,19.74,19.79,15288545
20-Apr-26,20.20,20.20,20.00,20.13,7711987
17-Apr-26,20.48,20.48,20.01,20.07,7716146
16-Apr-26,20.28,20.45,20.14,20.16,8588678
15-Apr-26,20.38,20.40,20.18,20.28,31657863
14-Apr-26,20.38,20.41,20.31,20.38,53532471
13-Apr-26,20.24,20.31,20.10,20.31,6978789
10-Apr-26,20.04,20.25,20.04,20.25,23604432
09-Apr-26,19.75,20.04,19.75,20.01,6744468
08-Apr-26,19.72,19.95,19.59,19.71,14505278
07-Apr-26,19.16,19.28,19.04,19.28,7524769
06-Apr-26,19.17,19.37,19.17,19.29,15413930
02-Apr-26,19.09,19.37,18.93,19.28,7349998
01-Apr-26,19.42,19.42,19.19,19.24,4087692
31-Mar-26,18.84,19.22,18.84,19.22,8946013
30-Mar-26,18.77,18.88,18.62,18.71,5481865
27-Mar-26,18.72,18.79,18.52,18.58,3087282
26-Mar-26,18.94,18.96,18.70,18.73,10570681
25-Mar-26,18.95,19.08,18.87,19.00,14375322
24-Mar-26,18.58,18.71,18.41,18.71,19436856
23-Mar-26,18.15,18.71,18.15,18.65,14771452
20-Mar-26,18.45,18.45,17.91,18.02,10038766
19-Mar-26,18.24,18.53,18.04,18.51,32425074
18-Mar-26,18.53,18.59,18.37,18.39,7348876
17-Mar-26,18.56,18.71,18.42,18.46,8254977
16-Mar-26,18.44,18.55,18.37,18.44,24890939
13-Mar-26,18.38,18.53,18.15,18.18,5127292
12-Mar-26,18.67,18.67,18.30,18.38,18137530
11-Mar-26,18.64,19.02,18.62,18.83,4500974
10-Mar-26,18.62,18.98,18.51,18.79,9444582
09-Mar-26,18.27,18.63,18.20,18.53,8832523
06-Mar-26,18.47,18.52,18.28,18.35,13145499
05-Mar-26,18.95,18.95,18.41,18.47,6842637
04-Mar-26,18.92,19.06,18.81,18.99,6953131
03-Mar-26,18.97,18.97,18.47,18.73,16410810
02-Mar-26,19.12,19.46,19.10,19.39,5645480
27-Feb-26,19.50,19.54,19.31,19.31,8127550
26-Feb-26,19.58,19.62,19.36,19.55,11563664
25-Feb-26,19.84,19.84,19.50,19.58,10042344
24-Feb-26,19.40,19.65,19.40,19.62,13018619
23-Feb-26,19.48,19.56,19.31,19.33,11624643
20-Feb-26,19.10,19.54,19.10,19.53,8888333
19-Feb-26,19.10,19.33,19.05,19.30,5228950
18-Feb-26,19.10,19.16,18.95,19.07,5449193
13-Feb-26,19.05,19.10,18.81,19.09,15323861
12-Feb-26,19.39,19.45,19.13,19.22,5583000
11-Feb-26,19.23,19.52,19.20,19.44,11137091
10-Feb-26,18.99,19.13,18.95,19.03,15936212
09-Feb-26,18.74,19.10,18.74,19.06,14119596
06-Feb-26,18.70,18.79,18.57,18.72,9552561
05-Feb-26,18.53,18.85,18.53,18.67,9641347
04-Feb-26,18.93,18.93,18.47,18.62,13846205
03-Feb-26,18.92,19.19,18.87,18.98,14855618
02-Feb-26,18.54,18.73,18.54,18.73,9940953
30-Jan-26,18.83,18.83,18.45,18.54,17212733
29-Jan-26,19.16,19.16,18.60,18.74,21363448
28-Jan-26,18.79,18.96,18.69,18.89,18566417
27-Jan-26,18.47,18.78,18.47,18.60,27125831
26-Jan-26,18.39,18.45,18.19,18.27,41359863
23-Jan-26,18.05,18.44,17.99,18.35,14272362
22-Jan-26,17.76,18.22,17.67,17.94,16790739
21-Jan-26,17.13,17.60,17.13,17.59,16567449
20-Jan-26,16.79,17.08,16.73,17.08,8432624
19-Jan-26,16.85,16.89,16.81,16.89,3269404
16-Jan-26,16.95,16.96,16.79,16.85,6342933
15-Jan-26,16.90,17.00,16.86,16.95,6346671
14-Jan-26,16.69,16.90,16.58,16.90,4547656
13-Jan-26,16.58,16.69,16.55,16.55,7961522
12-Jan-26,16.67,16.72,16.61,16.69,3416249
09-Jan-26,16.58,16.81,16.58,16.72,5507524
08-Jan-26,16.63,16.67,16.57,16.65,10669263
07-Jan-26,16.69,16.73,16.53,16.54,2961701
06-Jan-26,16.66,16.80,16.66,16.73,29484424
05-Jan-26,16.49,16.58,16.39,16.57,2902653
02-Jan-26,16.61,16.63,16.36,16.42,11046138
30-Dec-25,16.50,16.60,16.49,16.49,3109919
29-Dec-25,16.48,16.48,16.34,16.40,3322339
26-Dec-25,16.38,16.47,16.28,16.43,40566415
23-Dec-25,16.27,16.42,16.25,16.42,20573808
22-Dec-25,16.17,16.21,16.07,16.15,26491239
19-Dec-25,16.15,16.30,16.10,16.17,24970724
18-Dec-25,16.06,16.21,16.04,16.15,100268820
17-Dec-25,16.16,16.16,15.98,16.06,33314546
16-Dec-25,16.42,16.44,16.17,16.17,7241965
15-Dec-25,16.55,16.69,16.54,16.62,10735584
12-Dec-25,16.31,16.47,16.28,16.43,7837688
11-Dec-25,16.20,16.33,16.15,16.26,4305324
10-Dec-25,16.19,16.32,16.10,16.24,6041339
09-Dec-25,16.05,16.23,15.86,16.13,11072501
08-Dec-25,16.23,16.28,16.08,16.15,12827765
05-Dec-25,16.80,16.85,16.02,16.06,70412922
04-Dec-25,16.56,16.83,16.56,16.83,41282579
03-Dec-25,16.53,16.55,16.46,16.54,6021945
02-Dec-25,16.23,16.48,16.22,16.48,6644284
01-Dec-25,16.25,16.25,16.13,16.19,4819507
28-Nov-25,16.27,16.30,16.17,16.25,7137443

*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