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
14/08/2026	0,06%	0,01	17,15	17,05	16,92	17,17	19M	3.873
13/08/2026	-0,41%	-0,07	17,14	17,18	17,07	17,28	5M	1.494
12/08/2026	0,00%	0,00	17,21	17,30	17,17	17,30	29M	28.209
11/08/2026	-2,66%	-0,47	17,21	17,68	17,19	17,68	23M	2.996
10/08/2026	-0,28%	-0,05	17,68	17,75	17,62	17,76	13M	1.581
07/08/2026	-1,55%	-0,28	17,73	18,03	17,69	18,10	23M	9.681
06/08/2026	-1,26%	-0,23	18,01	18,04	18,01	18,21	8M	2.930
05/08/2026	-0,11%	-0,02	18,24	18,32	18,23	18,50	11M	3.093
04/08/2026	0,05%	0,01	18,26	18,49	18,21	18,55	20M	3.709
03/08/2026	-0,05%	-0,01	18,25	18,34	18,15	18,34	4M	4.414
31/07/2026	0,61%	0,11	18,26	18,33	18,25	18,34	7M	2.774
30/07/2026	1,97%	0,35	18,15	17,92	17,88	18,17	6M	1.724
29/07/2026	-1,60%	-0,29	17,80	18,13	17,80	18,13	10M	1.247
28/07/2026	0,39%	0,07	18,09	18,21	18,09	18,32	15M	7.205
27/07/2026	1,01%	0,18	18,02	17,92	17,85	18,02	2M	1.036
24/07/2026	-1,44%	-0,26	17,84	18,03	17,84	18,03	5M	1.676
23/07/2026	0,44%	0,08	18,10	18,14	18,07	18,24	9M	2.214
22/07/2026	1,52%	0,27	18,02	17,89	17,85	18,24	23M	87.296
21/07/2026	-0,34%	-0,06	17,75	17,76	17,67	17,80	6M	877
20/07/2026	0,11%	0,02	17,81	17,77	17,77	17,89	3M	11.766
17/07/2026	-0,06%	-0,01	17,79	17,92	17,78	17,92	6M	4.534
16/07/2026	-1,39%	-0,25	17,80	18,03	17,80	18,03	2M	316
15/07/2026	-0,39%	-0,07	18,05	18,06	18,00	18,10	5M	60.324
14/07/2026	0,55%	0,10	18,12	18,15	18,03	18,15	5M	1.309
13/07/2026	-1,37%	-0,25	18,02	18,33	18,01	18,33	7M	2.898
10/07/2026	3,28%	0,58	18,27	17,90	17,89	18,27	9M	25.915
09/07/2026	1,14%	0,20	17,69	17,64	17,52	17,74	72M	2.196
08/07/2026	-0,96%	-0,17	17,49	17,67	17,44	17,67	11M	2.230
07/07/2026	-0,11%	-0,02	17,66	17,76	17,58	17,79	104M	1.403
06/07/2026	-1,01%	-0,18	17,68	17,76	17,59	17,76	5M	5.051
03/07/2026	0,73%	0,13	17,86	17,91	17,77	17,92	2M	1.122
02/07/2026	0,62%	0,11	17,73	17,70	17,63	17,89	2M	477
01/07/2026	-0,17%	-0,03	17,62	17,46	17,41	17,66	4M	1.430
30/06/2026	-0,68%	-0,12	17,65	17,77	17,50	17,77	4M	1.150
29/06/2026	-0,06%	-0,01	17,77	17,71	17,68	17,81	1M	746
26/06/2026	0,79%	0,14	17,78	17,57	17,55	17,86	5M	713
25/06/2026	0,80%	0,14	17,64	17,56	17,54	17,77	3M	2.977
24/06/2026	-0,34%	-0,06	17,50	17,57	17,39	17,57	10M	1.595
23/06/2026	0,46%	0,08	17,56	17,42	17,27	17,61	3M	899
22/06/2026	1,33%	0,23	17,48	17,36	17,30	17,50	6M	2.223
19/06/2026	-0,06%	-0,01	17,25	17,70	17,20	17,70	4M	652
18/06/2026	0,00%	0,00	17,26	17,25	17,19	17,37	9M	29.905
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	-	-	18,73	18,54	18,54	18,73	10M	1.598

Date,Open,High,Low,Close,Volume
14-Aug-26,17.05,17.17,16.92,17.15,18934506
13-Aug-26,17.18,17.28,17.07,17.14,5471312
12-Aug-26,17.30,17.30,17.17,17.21,29497727
11-Aug-26,17.68,17.68,17.19,17.21,22573669
10-Aug-26,17.75,17.76,17.62,17.68,12612962
07-Aug-26,18.03,18.10,17.69,17.73,23250477
06-Aug-26,18.04,18.21,18.01,18.01,8265669
05-Aug-26,18.32,18.50,18.23,18.24,10627478
04-Aug-26,18.49,18.55,18.21,18.26,19710911
03-Aug-26,18.34,18.34,18.15,18.25,3840223
31-Jul-26,18.33,18.34,18.25,18.26,6734510
30-Jul-26,17.92,18.17,17.88,18.15,5902772
29-Jul-26,18.13,18.13,17.80,17.80,10156790
28-Jul-26,18.21,18.32,18.09,18.09,14736409
27-Jul-26,17.92,18.02,17.85,18.02,2463921
24-Jul-26,18.03,18.03,17.84,17.84,4954809
23-Jul-26,18.14,18.24,18.07,18.10,9452804
22-Jul-26,17.89,18.24,17.85,18.02,23139045
21-Jul-26,17.76,17.80,17.67,17.75,6145979
20-Jul-26,17.77,17.89,17.77,17.81,3320340
17-Jul-26,17.92,17.92,17.78,17.79,5886712
16-Jul-26,18.03,18.03,17.80,17.80,2188225
15-Jul-26,18.06,18.10,18.00,18.05,5226466
14-Jul-26,18.15,18.15,18.03,18.12,4946449
13-Jul-26,18.33,18.33,18.01,18.02,6565876
10-Jul-26,17.90,18.27,17.89,18.27,8957502
09-Jul-26,17.64,17.74,17.52,17.69,71563552
08-Jul-26,17.67,17.67,17.44,17.49,11061550
07-Jul-26,17.76,17.79,17.58,17.66,103832642
06-Jul-26,17.76,17.76,17.59,17.68,4566655
03-Jul-26,17.91,17.92,17.77,17.86,2049889
02-Jul-26,17.70,17.89,17.63,17.73,2370319
01-Jul-26,17.46,17.66,17.41,17.62,4315325
30-Jun-26,17.77,17.77,17.50,17.65,4360963
29-Jun-26,17.71,17.81,17.68,17.77,1233658
26-Jun-26,17.57,17.86,17.55,17.78,4848302
25-Jun-26,17.56,17.77,17.54,17.64,3488322
24-Jun-26,17.57,17.57,17.39,17.50,10392221
23-Jun-26,17.42,17.61,17.27,17.56,3483730
22-Jun-26,17.36,17.50,17.30,17.48,5803107
19-Jun-26,17.70,17.70,17.20,17.25,3659244
18-Jun-26,17.25,17.37,17.19,17.26,9066041
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

*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