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
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	-1,65%	-0,22	13,08	13,25	13,06	13,25	4M	680
15/01/2024	0,38%	0,05	13,30	13,24	13,15	13,30	6M	3.378
12/01/2024	0,30%	0,04	13,25	13,23	13,18	13,34	17M	172
11/01/2024	-0,15%	-0,02	13,21	13,20	13,13	13,27	19M	292
10/01/2024	-0,53%	-0,07	13,23	13,29	13,19	13,30	19M	139
09/01/2024	-0,67%	-0,09	13,30	13,27	13,27	13,33	18M	130
08/01/2024	0,30%	0,04	13,39	13,34	13,25	13,40	19M	345
05/01/2024	0,68%	0,09	13,35	13,26	13,20	13,42	19M	460
04/01/2024	-1,34%	-0,18	13,26	13,44	13,25	13,44	21M	1.359
03/01/2024	0,22%	0,03	13,44	13,40	13,38	13,51	5M	334
02/01/2024	-1,18%	-0,16	13,41	13,55	13,36	13,55	4M	384
28/12/2023	0,00%	0,00	13,57	13,57	13,51	13,59	1M	296
27/12/2023	0,52%	0,07	13,57	13,50	13,48	13,58	6M	266
26/12/2023	0,60%	0,08	13,50	13,48	13,45	13,53	5M	290
22/12/2023	0,45%	0,06	13,42	13,39	13,36	13,46	11M	2.670
21/12/2023	1,06%	0,14	13,36	13,26	13,26	13,36	4M	963
20/12/2023	-0,75%	-0,10	13,22	13,32	13,21	13,38	2M	2.294
19/12/2023	0,53%	0,07	13,32	13,26	13,26	13,35	1M	1.201
18/12/2023	0,68%	0,09	13,25	13,20	13,18	13,29	5M	309
15/12/2023	-0,45%	-0,06	13,16	13,29	12,69	13,30	6M	286
14/12/2023	0,99%	0,13	13,22	13,16	13,16	13,26	5M	2.328
13/12/2023	2,59%	0,33	13,09	12,75	12,75	13,13	77M	7.466
12/12/2023	-0,47%	-0,06	12,76	12,82	12,73	12,86	10M	3.221
11/12/2023	-0,39%	-0,05	12,82	12,80	12,78	12,85	15M	1.126
08/12/2023	1,10%	0,14	12,87	12,75	12,68	12,87	9M	4.502
07/12/2023	0,32%	0,04	12,73	12,72	12,68	12,79	3M	2.750
06/12/2023	-1,01%	-0,13	12,69	12,83	12,69	12,88	29M	5.541
05/12/2023	0,08%	0,01	12,82	12,80	12,77	12,88	9M	7.249
04/12/2023	-1,08%	-0,14	12,81	12,91	12,79	12,91	15M	15.386
01/12/2023	0,70%	0,09	12,95	12,89	12,80	12,95	3M	3.147
30/11/2023	0,86%	0,11	12,86	12,78	12,75	12,87	3M	2.095
29/11/2023	-0,23%	-0,03	12,75	12,82	12,72	12,86	8M	5.435
28/11/2023	0,63%	0,08	12,78	12,70	12,67	12,81	7M	2.945
27/11/2023	0,16%	0,02	12,70	12,68	12,60	12,72	4M	4.005
24/11/2023	-0,86%	-0,11	12,68	12,78	12,65	12,78	4M	5.021
23/11/2023	0,39%	0,05	12,79	12,69	12,69	12,83	6M	1.706
22/11/2023	0,47%	0,06	12,74	12,69	12,67	12,83	5M	3.325
21/11/2023	-0,31%	-0,04	12,68	12,72	12,58	12,75	27M	3.509
20/11/2023	0,95%	0,12	12,72	12,60	12,60	12,74	7M	1.463
17/11/2023	0,16%	0,02	12,60	12,56	12,56	12,67	4M	2.627
16/11/2023	1,13%	0,14	12,58	12,44	12,43	12,59	13M	4.252
14/11/2023	2,30%	0,28	12,44	12,16	12,16	12,46	14M	2.487
13/11/2023	-0,08%	-0,01	12,16	12,16	12,10	12,17	4M	1.523
10/11/2023	1,33%	0,16	12,17	12,04	12,03	12,19	9M	4.203
09/11/2023	-0,17%	-0,02	12,01	12,01	11,96	12,15	7M	3.966
08/11/2023	-0,08%	-0,01	12,03	12,04	11,95	12,10	2M	1.281
07/11/2023	0,67%	0,08	12,04	11,95	11,93	12,08	5M	4.341
06/11/2023	0,25%	0,03	11,96	12,00	11,92	12,00	4M	873
03/11/2023	2,67%	0,31	11,93	11,76	11,29	11,97	10M	18.196
01/11/2023	1,75%	0,20	11,62	11,47	11,47	11,67	7M	1.873
31/10/2023	0,44%	0,05	11,42	11,37	11,32	11,47	7M	1.470
30/10/2023	-0,61%	-0,07	11,37	11,50	11,33	11,52	59M	2.189
27/10/2023	-1,29%	-0,15	11,44	11,59	11,40	11,64	4M	1.060
26/10/2023	1,67%	0,19	11,59	11,41	11,40	11,62	23M	4.875
25/10/2023	-0,70%	-0,08	11,40	11,45	11,37	11,54	52M	963
24/10/2023	0,79%	0,09	11,48	11,47	11,38	11,54	8M	1.166
23/10/2023	-0,26%	-0,03	11,39	11,39	11,32	11,47	8M	1.614
20/10/2023	-0,78%	-0,09	11,42	11,43	11,36	11,59	7M	7.579
19/10/2023	0,09%	0,01	11,51	11,53	11,51	12,08	20M	6.178
18/10/2023	-1,63%	-0,19	11,50	11,66	11,50	11,66	4M	2.324
17/10/2023	-0,68%	-0,08	11,69	11,75	11,66	11,80	3M	1.106
16/10/2023	0,86%	0,10	11,77	11,71	11,71	11,80	3M	844
13/10/2023	-1,27%	-0,15	11,67	11,82	11,67	11,82	3M	1.281
11/10/2023	0,34%	0,04	11,82	11,78	11,73	11,83	5M	6.320
10/10/2023	1,38%	0,16	11,78	11,62	11,62	11,79	8M	5.560
09/10/2023	-	-	11,62	11,35	11,35	11,63	4M	2.249

Date,Open,High,Low,Close,Volume
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
15-Jan-24,13.24,13.30,13.15,13.30,5997410
12-Jan-24,13.23,13.34,13.18,13.25,16571481
11-Jan-24,13.20,13.27,13.13,13.21,18737019
10-Jan-24,13.29,13.30,13.19,13.23,18555237
09-Jan-24,13.27,13.33,13.27,13.30,18207550
08-Jan-24,13.34,13.40,13.25,13.39,18620274
05-Jan-24,13.26,13.42,13.20,13.35,18914919
04-Jan-24,13.44,13.44,13.25,13.26,21006053
03-Jan-24,13.40,13.51,13.38,13.44,5153204
02-Jan-24,13.55,13.55,13.36,13.41,4443152
28-Dec-23,13.57,13.59,13.51,13.57,1361237
27-Dec-23,13.50,13.58,13.48,13.57,5920429
26-Dec-23,13.48,13.53,13.45,13.50,4626899
22-Dec-23,13.39,13.46,13.36,13.42,10661689
21-Dec-23,13.26,13.36,13.26,13.36,4460266
20-Dec-23,13.32,13.38,13.21,13.22,2134441
19-Dec-23,13.26,13.35,13.26,13.32,1304307
18-Dec-23,13.20,13.29,13.18,13.25,4516335
15-Dec-23,13.29,13.30,12.69,13.16,6047832
14-Dec-23,13.16,13.26,13.16,13.22,4872481
13-Dec-23,12.75,13.13,12.75,13.09,76845742
12-Dec-23,12.82,12.86,12.73,12.76,9587660
11-Dec-23,12.80,12.85,12.78,12.82,14940727
08-Dec-23,12.75,12.87,12.68,12.87,9201764
07-Dec-23,12.72,12.79,12.68,12.73,3361140
06-Dec-23,12.83,12.88,12.69,12.69,29471341
05-Dec-23,12.80,12.88,12.77,12.82,8725435
04-Dec-23,12.91,12.91,12.79,12.81,15281779
01-Dec-23,12.89,12.95,12.80,12.95,3064591
30-Nov-23,12.78,12.87,12.75,12.86,3148129
29-Nov-23,12.82,12.86,12.72,12.75,7919179
28-Nov-23,12.70,12.81,12.67,12.78,6743110
27-Nov-23,12.68,12.72,12.60,12.70,4465980
24-Nov-23,12.78,12.78,12.65,12.68,4108650
23-Nov-23,12.69,12.83,12.69,12.79,5590191
22-Nov-23,12.69,12.83,12.67,12.74,4701777
21-Nov-23,12.72,12.75,12.58,12.68,26987796
20-Nov-23,12.60,12.74,12.60,12.72,7312370
17-Nov-23,12.56,12.67,12.56,12.60,4497819
16-Nov-23,12.44,12.59,12.43,12.58,13031703
14-Nov-23,12.16,12.46,12.16,12.44,14197391
13-Nov-23,12.16,12.17,12.10,12.16,3810284
10-Nov-23,12.04,12.19,12.03,12.17,8891594
09-Nov-23,12.01,12.15,11.96,12.01,7285042
08-Nov-23,12.04,12.10,11.95,12.03,1827832
07-Nov-23,11.95,12.08,11.93,12.04,5158648
06-Nov-23,12.00,12.00,11.92,11.96,4133300
03-Nov-23,11.76,11.97,11.29,11.93,10275299
01-Nov-23,11.47,11.67,11.47,11.62,6937151
31-Oct-23,11.37,11.47,11.32,11.42,6817977
30-Oct-23,11.50,11.52,11.33,11.37,58683553
27-Oct-23,11.59,11.64,11.40,11.44,4319635
26-Oct-23,11.41,11.62,11.40,11.59,22911837
25-Oct-23,11.45,11.54,11.37,11.40,51717589
24-Oct-23,11.47,11.54,11.38,11.48,8013906
23-Oct-23,11.39,11.47,11.32,11.39,8193405
20-Oct-23,11.43,11.59,11.36,11.42,6878924
19-Oct-23,11.53,12.08,11.51,11.51,20242342
18-Oct-23,11.66,11.66,11.50,11.50,4339358
17-Oct-23,11.75,11.80,11.66,11.69,2949296
16-Oct-23,11.71,11.80,11.71,11.77,3309340
13-Oct-23,11.82,11.82,11.67,11.67,2731852
11-Oct-23,11.78,11.83,11.73,11.82,4895985
10-Oct-23,11.62,11.79,11.62,11.78,7531027
09-Oct-23,11.35,11.63,11.35,11.62,3654018

*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