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
26/07/2024	1,33%	0,17	12,93	12,76	12,76	12,93	12M	1.098
25/07/2024	-0,39%	-0,05	12,76	12,74	12,74	12,80	6M	199
24/07/2024	-0,16%	-0,02	12,81	12,76	12,76	12,85	8M	182
23/07/2024	-0,93%	-0,12	12,83	12,94	12,82	12,94	13M	141
22/07/2024	0,15%	0,02	12,95	12,93	12,92	12,99	2M	144
19/07/2024	0,00%	0,00	12,93	12,96	12,92	13,01	3M	161
18/07/2024	-1,30%	-0,17	12,93	13,12	12,92	13,12	1M	123
17/07/2024	0,23%	0,03	13,10	13,07	13,05	13,13	48M	11.035
16/07/2024	-0,31%	-0,04	13,07	13,10	13,05	13,13	2M	207
15/07/2024	0,23%	0,03	13,11	13,09	13,03	13,12	1M	154
12/07/2024	0,69%	0,09	13,08	13,00	12,98	13,08	3M	172
11/07/2024	0,70%	0,09	12,99	12,93	12,93	13,00	4M	295
10/07/2024	0,08%	0,01	12,90	12,93	12,86	12,96	2M	586
09/07/2024	0,62%	0,08	12,89	12,77	12,76	12,89	5M	3.696
08/07/2024	0,23%	0,03	12,81	12,78	12,73	12,82	8M	114
05/07/2024	0,08%	0,01	12,78	12,82	12,73	12,82	1M	351
04/07/2024	0,31%	0,04	12,77	12,80	12,71	12,83	5M	9.144
03/07/2024	0,79%	0,10	12,73	12,70	12,68	12,82	8M	2.491
02/07/2024	-0,16%	-0,02	12,63	12,60	12,60	12,71	5M	139
01/07/2024	0,72%	0,09	12,65	12,58	12,54	12,69	10M	348
28/06/2024	-0,32%	-0,04	12,56	12,57	12,49	12,62	14M	8.211
27/06/2024	1,37%	0,17	12,60	12,48	12,46	12,64	9M	624
26/06/2024	0,24%	0,03	12,43	12,36	12,30	12,51	28M	806
25/06/2024	-0,08%	-0,01	12,40	12,38	12,33	12,44	28M	13.251
24/06/2024	1,06%	0,13	12,41	12,32	12,32	12,44	18M	537
21/06/2024	0,66%	0,08	12,28	12,21	12,15	12,32	6M	576
20/06/2024	0,08%	0,01	12,20	12,22	12,18	12,31	6M	402
19/06/2024	0,49%	0,06	12,19	12,15	12,05	12,21	17M	846
18/06/2024	0,58%	0,07	12,13	12,09	12,05	12,17	29M	2.765
17/06/2024	-0,58%	-0,07	12,06	12,08	12,02	12,11	24M	717
14/06/2024	0,25%	0,03	12,13	12,10	12,03	12,17	8M	1.059
13/06/2024	-0,41%	-0,05	12,10	12,12	12,07	12,17	3M	139
12/06/2024	-1,38%	-0,17	12,15	12,38	12,09	12,45	7M	465
11/06/2024	0,82%	0,10	12,32	12,25	12,25	12,33	2M	362
10/06/2024	0,08%	0,01	12,22	12,24	12,20	12,30	14M	45.194
07/06/2024	-1,93%	-0,24	12,21	12,36	12,21	12,38	5M	62.616
06/06/2024	1,22%	0,15	12,45	12,25	12,25	12,48	28M	667
05/06/2024	-0,40%	-0,05	12,30	12,26	12,26	12,37	10M	14.417
04/06/2024	0,08%	0,01	12,35	12,35	12,24	12,35	27M	1.384
03/06/2024	-0,24%	-0,03	12,34	12,37	12,30	12,41	3M	8.712
31/05/2024	-0,24%	-0,03	12,37	12,38	12,32	12,44	14M	1.741
29/05/2024	-1,12%	-0,14	12,40	12,50	12,40	12,50	11M	24.464
28/05/2024	-0,40%	-0,05	12,54	12,65	12,50	12,68	2M	370
27/05/2024	0,00%	0,00	12,59	12,65	12,56	12,65	570K	1.285
24/05/2024	-0,32%	-0,04	12,59	12,64	12,57	12,66	2M	1.111
23/05/2024	-0,63%	-0,08	12,63	12,72	12,59	12,72	3M	386
22/05/2024	-1,40%	-0,18	12,71	12,85	12,70	12,87	5M	478
21/05/2024	-0,23%	-0,03	12,89	12,96	12,88	12,98	645K	290
20/05/2024	-0,46%	-0,06	12,92	12,91	12,91	13,03	2M	332
17/05/2024	-0,08%	-0,01	12,98	12,99	12,93	13,00	2M	516
16/05/2024	0,08%	0,01	12,99	13,01	12,95	13,05	8M	580
15/05/2024	-0,31%	-0,04	12,98	12,93	12,85	12,99	12M	848
14/05/2024	0,46%	0,06	13,02	12,99	12,95	13,06	2M	1.567
13/05/2024	0,47%	0,06	12,96	12,94	12,94	13,03	2M	749
10/05/2024	-0,54%	-0,07	12,90	13,02	12,90	13,06	969K	303
09/05/2024	-1,07%	-0,14	12,97	13,00	12,85	13,01	31M	648
08/05/2024	0,31%	0,04	13,11	12,94	12,94	13,12	22M	4.137
07/05/2024	0,31%	0,04	13,07	13,07	13,06	13,15	8M	1.945
06/05/2024	0,15%	0,02	13,03	13,01	12,99	13,08	6M	1.092
03/05/2024	1,17%	0,15	13,01	12,99	12,94	13,03	3M	492
02/05/2024	0,86%	0,11	12,86	12,88	12,82	12,92	27M	797
30/04/2024	-1,16%	-0,15	12,75	12,87	12,74	12,87	3M	385
29/04/2024	0,70%	0,09	12,90	12,81	12,81	12,90	14M	2.272
26/04/2024	1,59%	0,20	12,81	12,65	12,64	12,84	4M	933
25/04/2024	-0,08%	-0,01	12,61	12,62	12,53	12,63	904K	929
24/04/2024	-0,39%	-0,05	12,62	12,67	12,60	12,71	4M	1.781
23/04/2024	-0,24%	-0,03	12,67	12,68	12,57	12,74	4M	1.978
22/04/2024	0,40%	0,05	12,70	12,65	12,61	12,77	4M	2.066
19/04/2024	0,56%	0,07	12,65	12,58	12,58	12,69	3M	439
18/04/2024	0,16%	0,02	12,58	12,56	12,50	12,66	1M	188
17/04/2024	-0,16%	-0,02	12,56	12,58	12,52	12,67	2M	820
16/04/2024	-0,79%	-0,10	12,58	12,65	12,52	12,66	3M	45.190
15/04/2024	-0,47%	-0,06	12,68	12,69	12,66	12,77	3M	2.793
12/04/2024	-1,24%	-0,16	12,74	12,93	12,73	12,93	8M	3.808
11/04/2024	-0,39%	-0,05	12,90	12,95	12,85	12,95	1M	196
10/04/2024	-1,37%	-0,18	12,95	13,12	12,93	13,12	5M	172
09/04/2024	0,61%	0,08	13,13	13,08	13,06	13,17	9M	1.889
08/04/2024	1,71%	0,22	13,05	12,84	12,84	13,08	2M	144
05/04/2024	-0,39%	-0,05	12,83	12,93	12,79	12,93	1M	915
04/04/2024	0,00%	0,00	12,88	12,90	12,86	13,11	3M	1.731
03/04/2024	-0,39%	-0,05	12,88	12,88	12,77	12,93	17M	2.082
02/04/2024	0,54%	0,07	12,93	12,80	12,80	12,93	30M	259
01/04/2024	-1,00%	-0,13	12,86	13,01	12,83	13,02	14M	724
28/03/2024	0,46%	0,06	12,99	12,91	12,87	12,99	4M	139
27/03/2024	0,78%	0,10	12,93	12,83	12,77	12,94	3M	2.050
26/03/2024	0,00%	0,00	12,83	12,80	12,80	12,88	2M	104
25/03/2024	-0,23%	-0,03	12,83	12,89	12,83	12,89	2M	650
22/03/2024	-0,92%	-0,12	12,86	12,96	12,84	12,96	4M	1.948
21/03/2024	-0,61%	-0,08	12,98	13,05	12,97	13,09	9M	13.690
20/03/2024	1,16%	0,15	13,06	12,90	12,89	13,08	4M	2.103
19/03/2024	0,47%	0,06	12,91	12,86	12,86	12,95	2M	157
18/03/2024	0,31%	0,04	12,85	12,96	12,77	12,96	4M	350
15/03/2024	-0,77%	-0,10	12,81	12,88	12,79	12,94	2M	634
14/03/2024	-0,39%	-0,05	12,91	12,94	12,87	12,98	3M	1.341
13/03/2024	0,23%	0,03	12,96	12,91	12,90	13,00	3M	2.957
12/03/2024	1,41%	0,18	12,93	12,82	12,82	12,95	4M	1.376
11/03/2024	-0,86%	-0,11	12,75	12,75	12,74	12,85	4M	5.914
08/03/2024	-1,00%	-0,13	12,86	12,82	12,73	12,89	11M	10.608
07/03/2024	-0,46%	-0,06	12,99	13,05	12,96	13,07	19M	3.518
06/03/2024	0,62%	0,08	13,05	13,03	13,00	13,08	2M	390
05/03/2024	-0,08%	-0,01	12,97	13,02	12,92	13,05	6M	5.108
04/03/2024	-0,69%	-0,09	12,98	13,14	12,98	13,14	25M	2.708
01/03/2024	0,15%	0,02	13,07	13,08	13,03	13,12	2M	231
29/02/2024	-0,91%	-0,12	13,05	13,16	13,01	13,16	3M	589
28/02/2024	-1,20%	-0,16	13,17	13,30	13,13	13,31	8M	3.094
27/02/2024	1,60%	0,21	13,33	13,20	13,20	13,34	7M	2.345
26/02/2024	0,31%	0,04	13,12	13,10	13,06	13,15	2M	4.833
23/02/2024	-0,76%	-0,10	13,08	13,24	13,07	13,24	1M	321
22/02/2024	0,30%	0,04	13,18	13,18	13,15	13,23	2M	2.003
21/02/2024	-0,08%	-0,01	13,14	13,14	13,07	13,16	1M	3.139
20/02/2024	0,84%	0,11	13,15	12,99	12,99	13,18	60M	1.736
19/02/2024	0,08%	0,01	13,04	13,02	12,96	13,05	2M	191
16/02/2024	0,77%	0,10	13,03	12,95	12,92	13,06	3M	1.151
15/02/2024	0,62%	0,08	12,93	12,97	12,84	12,97	7M	274
14/02/2024	-0,77%	-0,10	12,85	12,90	12,81	12,98	7M	2.227
09/02/2024	-0,15%	-0,02	12,95	12,99	12,89	13,03	5M	4.319
08/02/2024	-1,37%	-0,18	12,97	13,12	12,95	13,15	12M	5.253
07/02/2024	-0,38%	-0,05	13,15	13,17	13,09	13,18	1M	134
06/02/2024	2,25%	0,29	13,20	12,94	12,94	13,20	3M	1.958
05/02/2024	0,55%	0,07	12,91	12,85	12,79	12,94	15M	4.841
02/02/2024	-1,23%	-0,16	12,84	13,00	12,81	13,02	8M	3.560
01/02/2024	0,62%	0,08	13,00	12,92	12,88	13,00	2M	3.389
31/01/2024	0,23%	0,03	12,92	12,98	12,90	13,13	16M	1.462
30/01/2024	-0,85%	-0,11	12,89	13,00	12,86	13,00	3M	378
29/01/2024	-0,31%	-0,04	13,00	13,04	12,94	13,06	12M	2.853
26/01/2024	0,62%	0,08	13,04	12,96	12,93	13,06	5M	1.087
25/01/2024	0,31%	0,04	12,96	12,98	12,91	13,02	20M	2.258
24/01/2024	-0,39%	-0,05	12,92	13,05	12,92	13,10	4M	326
23/01/2024	1,25%	0,16	12,97	12,89	12,85	12,98	9M	2.508
22/01/2024	-0,77%	-0,10	12,81	12,91	12,74	12,93	2M	1.115
19/01/2024	0,23%	0,03	12,91	12,95	12,80	12,95	3M	683
18/01/2024	-0,92%	-0,12	12,88	13,01	12,88	13,06	4M	370
17/01/2024	-0,61%	-0,08	13,00	13,05	12,98	13,07	4M	352
16/01/2024	-	-	13,08	13,25	13,06	13,25	4M	680

Date,Open,High,Low,Close,Volume
26-Jul-24,12.76,12.93,12.76,12.93,12205954
25-Jul-24,12.74,12.80,12.74,12.76,5746597
24-Jul-24,12.76,12.85,12.76,12.81,8153564
23-Jul-24,12.94,12.94,12.82,12.83,12759230
22-Jul-24,12.93,12.99,12.92,12.95,1504890
19-Jul-24,12.96,13.01,12.92,12.93,2882615
18-Jul-24,13.12,13.12,12.92,12.93,1129458
17-Jul-24,13.07,13.13,13.05,13.10,48107207
16-Jul-24,13.10,13.13,13.05,13.07,2136264
15-Jul-24,13.09,13.12,13.03,13.11,1464803
12-Jul-24,13.00,13.08,12.98,13.08,3401511
11-Jul-24,12.93,13.00,12.93,12.99,3729820
10-Jul-24,12.93,12.96,12.86,12.90,2211542
09-Jul-24,12.77,12.89,12.76,12.89,4857384
08-Jul-24,12.78,12.82,12.73,12.81,8071504
05-Jul-24,12.82,12.82,12.73,12.78,1320942
04-Jul-24,12.80,12.83,12.71,12.77,5463591
03-Jul-24,12.70,12.82,12.68,12.73,7992443
02-Jul-24,12.60,12.71,12.60,12.63,5130966
01-Jul-24,12.58,12.69,12.54,12.65,9903871
28-Jun-24,12.57,12.62,12.49,12.56,14032579
27-Jun-24,12.48,12.64,12.46,12.60,9231387
26-Jun-24,12.36,12.51,12.30,12.43,28377370
25-Jun-24,12.38,12.44,12.33,12.40,28367308
24-Jun-24,12.32,12.44,12.32,12.41,17507816
21-Jun-24,12.21,12.32,12.15,12.28,5845486
20-Jun-24,12.22,12.31,12.18,12.20,6294652
19-Jun-24,12.15,12.21,12.05,12.19,16985115
18-Jun-24,12.09,12.17,12.05,12.13,29196619
17-Jun-24,12.08,12.11,12.02,12.06,23668822
14-Jun-24,12.10,12.17,12.03,12.13,8254274
13-Jun-24,12.12,12.17,12.07,12.10,3205024
12-Jun-24,12.38,12.45,12.09,12.15,6617419
11-Jun-24,12.25,12.33,12.25,12.32,1790574
10-Jun-24,12.24,12.30,12.20,12.22,14018963
07-Jun-24,12.36,12.38,12.21,12.21,4555256
06-Jun-24,12.25,12.48,12.25,12.45,27957024
05-Jun-24,12.26,12.37,12.26,12.30,9672829
04-Jun-24,12.35,12.35,12.24,12.35,26584826
03-Jun-24,12.37,12.41,12.30,12.34,2863616
31-May-24,12.38,12.44,12.32,12.37,13949724
29-May-24,12.50,12.50,12.40,12.40,11375053
28-May-24,12.65,12.68,12.50,12.54,1739277
27-May-24,12.65,12.65,12.56,12.59,570374
24-May-24,12.64,12.66,12.57,12.59,1622236
23-May-24,12.72,12.72,12.59,12.63,3400417
22-May-24,12.85,12.87,12.70,12.71,5157760
21-May-24,12.96,12.98,12.88,12.89,644965
20-May-24,12.91,13.03,12.91,12.92,1635055
17-May-24,12.99,13.00,12.93,12.98,1754846
16-May-24,13.01,13.05,12.95,12.99,8477016
15-May-24,12.93,12.99,12.85,12.98,11527389
14-May-24,12.99,13.06,12.95,13.02,2057980
13-May-24,12.94,13.03,12.94,12.96,2403668
10-May-24,13.02,13.06,12.90,12.90,969245
09-May-24,13.00,13.01,12.85,12.97,30589440
08-May-24,12.94,13.12,12.94,13.11,21946179
07-May-24,13.07,13.15,13.06,13.07,7616957
06-May-24,13.01,13.08,12.99,13.03,5723953
03-May-24,12.99,13.03,12.94,13.01,3353633
02-May-24,12.88,12.92,12.82,12.86,27476147
30-Apr-24,12.87,12.87,12.74,12.75,3250495
29-Apr-24,12.81,12.90,12.81,12.90,14098344
26-Apr-24,12.65,12.84,12.64,12.81,3725359
25-Apr-24,12.62,12.63,12.53,12.61,903819
24-Apr-24,12.67,12.71,12.60,12.62,3641070
23-Apr-24,12.68,12.74,12.57,12.67,3513523
22-Apr-24,12.65,12.77,12.61,12.70,3694107
19-Apr-24,12.58,12.69,12.58,12.65,2660471
18-Apr-24,12.56,12.66,12.50,12.58,1451793
17-Apr-24,12.58,12.67,12.52,12.56,1706963
16-Apr-24,12.65,12.66,12.52,12.58,2625722
15-Apr-24,12.69,12.77,12.66,12.68,3224359
12-Apr-24,12.93,12.93,12.73,12.74,8362016
11-Apr-24,12.95,12.95,12.85,12.90,1460922
10-Apr-24,13.12,13.12,12.93,12.95,4575272
09-Apr-24,13.08,13.17,13.06,13.13,9415571
08-Apr-24,12.84,13.08,12.84,13.05,1617619
05-Apr-24,12.93,12.93,12.79,12.83,1420025
04-Apr-24,12.90,13.11,12.86,12.88,3448530
03-Apr-24,12.88,12.93,12.77,12.88,16541483
02-Apr-24,12.80,12.93,12.80,12.93,29961659
01-Apr-24,13.01,13.02,12.83,12.86,14283781
28-Mar-24,12.91,12.99,12.87,12.99,3619269
27-Mar-24,12.83,12.94,12.77,12.93,2696690
26-Mar-24,12.80,12.88,12.80,12.83,1948873
25-Mar-24,12.89,12.89,12.83,12.83,1722102
22-Mar-24,12.96,12.96,12.84,12.86,4277325
21-Mar-24,13.05,13.09,12.97,12.98,9149271
20-Mar-24,12.90,13.08,12.89,13.06,3917647
19-Mar-24,12.86,12.95,12.86,12.91,1683022
18-Mar-24,12.96,12.96,12.77,12.85,3650001
15-Mar-24,12.88,12.94,12.79,12.81,2012493
14-Mar-24,12.94,12.98,12.87,12.91,3169066
13-Mar-24,12.91,13.00,12.90,12.96,3238205
12-Mar-24,12.82,12.95,12.82,12.93,3937190
11-Mar-24,12.75,12.85,12.74,12.75,4430708
08-Mar-24,12.82,12.89,12.73,12.86,10803173
07-Mar-24,13.05,13.07,12.96,12.99,19124898
06-Mar-24,13.03,13.08,13.00,13.05,1780457
05-Mar-24,13.02,13.05,12.92,12.97,5560082
04-Mar-24,13.14,13.14,12.98,12.98,25456278
01-Mar-24,13.08,13.12,13.03,13.07,1964310
29-Feb-24,13.16,13.16,13.01,13.05,2912669
28-Feb-24,13.30,13.31,13.13,13.17,8200248
27-Feb-24,13.20,13.34,13.20,13.33,7145054
26-Feb-24,13.10,13.15,13.06,13.12,1934603
23-Feb-24,13.24,13.24,13.07,13.08,1205242
22-Feb-24,13.18,13.23,13.15,13.18,1662831
21-Feb-24,13.14,13.16,13.07,13.14,1064346
20-Feb-24,12.99,13.18,12.99,13.15,59825716
19-Feb-24,13.02,13.05,12.96,13.04,1796829
16-Feb-24,12.95,13.06,12.92,13.03,3275030
15-Feb-24,12.97,12.97,12.84,12.93,7431823
14-Feb-24,12.90,12.98,12.81,12.85,6777296
09-Feb-24,12.99,13.03,12.89,12.95,4905712
08-Feb-24,13.12,13.15,12.95,12.97,12256858
07-Feb-24,13.17,13.18,13.09,13.15,1174000
06-Feb-24,12.94,13.20,12.94,13.20,2561175
05-Feb-24,12.85,12.94,12.79,12.91,15046796
02-Feb-24,13.00,13.02,12.81,12.84,7518293
01-Feb-24,12.92,13.00,12.88,13.00,2299330
31-Jan-24,12.98,13.13,12.90,12.92,15908104
30-Jan-24,13.00,13.00,12.86,12.89,3408181
29-Jan-24,13.04,13.06,12.94,13.00,11750655
26-Jan-24,12.96,13.06,12.93,13.04,4755339
25-Jan-24,12.98,13.02,12.91,12.96,19926306
24-Jan-24,13.05,13.10,12.92,12.92,3516435
23-Jan-24,12.89,12.98,12.85,12.97,8513966
22-Jan-24,12.91,12.93,12.74,12.81,2378542
19-Jan-24,12.95,12.95,12.80,12.91,3103281
18-Jan-24,13.01,13.06,12.88,12.88,4242859
17-Jan-24,13.05,13.07,12.98,13.00,3544362
16-Jan-24,13.25,13.25,13.06,13.08,3759828

*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