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
19/11/2024	0,39%	0,05	13,03	13,02	12,92	13,06	9M	16.491
18/11/2024	-0,08%	-0,01	12,98	12,99	12,91	13,02	14M	12.906
14/11/2024	0,39%	0,05	12,99	12,91	12,91	13,05	8M	65.730
13/11/2024	-0,31%	-0,04	12,94	12,91	12,88	13,00	11M	3.688
12/11/2024	0,15%	0,02	12,98	12,95	12,93	13,01	9M	5.053
11/11/2024	-0,23%	-0,03	12,96	12,88	12,88	13,00	4M	169
08/11/2024	-1,37%	-0,18	12,99	13,03	12,88	13,03	6M	503

07/11/2024	-0,45%	-0,06	13,17	13,22	13,14	13,68	19M	58.673
06/11/2024	-0,08%	-0,01	13,23	13,09	13,07	13,26	12M	350
05/11/2024	-0,23%	-0,03	13,24	13,19	13,17	13,27	6M	3.559
04/11/2024	1,92%	0,25	13,27	13,16	13,13	13,27	14M	825
01/11/2024	-1,29%	-0,17	13,02	13,20	12,96	13,20	5M	6.714
31/10/2024	-0,60%	-0,08	13,19	13,17	13,16	13,25	62M	21.416
30/10/2024	0,08%	0,01	13,27	13,25	13,22	13,30	33M	5.949
29/10/2024	-0,30%	-0,04	13,26	13,36	13,25	13,36	3M	1.127
28/10/2024	1,06%	0,14	13,30	13,30	13,22	13,34	6M	1.512
25/10/2024	-0,38%	-0,05	13,16	13,17	13,16	13,25	6M	518
24/10/2024	0,61%	0,08	13,21	13,09	13,06	13,21	2M	1.184
23/10/2024	-0,61%	-0,08	13,13	13,12	13,05	13,14	6M	955
22/10/2024	0,00%	0,00	13,21	13,18	13,10	13,21	11M	2.160
21/10/2024	-0,38%	-0,05	13,21	13,27	13,21	13,29	2M	1.889
18/10/2024	0,08%	0,01	13,26	13,30	13,21	13,37	3M	4.369
17/10/2024	-0,75%	-0,10	13,25	13,30	13,18	13,30	1M	13.035
16/10/2024	0,53%	0,07	13,35	13,32	13,27	13,42	5M	2.662
15/10/2024	-0,30%	-0,04	13,28	13,30	13,21	13,30	6M	9.753
14/10/2024	1,14%	0,15	13,32	13,20	13,16	13,32	7M	10.958
11/10/2024	-0,30%	-0,04	13,17	13,21	13,13	13,24	3M	166
10/10/2024	0,30%	0,04	13,21	13,17	13,17	13,25	2M	13.821
09/10/2024	-1,20%	-0,16	13,17	13,27	13,16	13,27	6M	41.244
08/10/2024	-0,60%	-0,08	13,33	13,31	13,26	13,38	3M	73.686
07/10/2024	0,07%	0,01	13,41	13,41	13,36	13,50	8M	16.310
04/10/2024	0,45%	0,06	13,40	13,34	13,30	13,40	13M	31.165
03/10/2024	-1,69%	-0,23	13,34	13,47	13,31	13,47	3M	645
02/10/2024	1,04%	0,14	13,57	13,57	13,52	13,69	7M	2.221
01/10/2024	0,22%	0,03	13,43	13,42	13,41	13,53	9M	1.383
30/09/2024	-0,37%	-0,05	13,40	13,57	13,38	13,57	8M	5.592
27/09/2024	-0,52%	-0,07	13,45	13,45	13,45	13,59	12M	15.542
26/09/2024	1,43%	0,19	13,52	13,43	13,39	13,52	10M	2.562
25/09/2024	-0,74%	-0,10	13,33	13,45	13,33	13,49	4M	216
24/09/2024	1,28%	0,17	13,43	13,37	13,36	13,49	7M	1.152
23/09/2024	-0,38%	-0,05	13,26	13,26	13,19	13,28	3M	23.289
20/09/2024	-1,63%	-0,22	13,31	13,53	13,29	13,53	2M	127
19/09/2024	-0,29%	-0,04	13,53	13,61	13,50	13,69	10M	22.344
18/09/2024	-0,73%	-0,10	13,57	13,62	13,55	13,71	20M	5.561
17/09/2024	-0,15%	-0,02	13,67	13,68	13,61	13,69	2M	147
16/09/2024	0,22%	0,03	13,69	13,70	13,68	13,77	5M	195
13/09/2024	0,59%	0,08	13,66	13,64	13,64	13,79	2M	144
12/09/2024	-0,73%	-0,10	13,58	13,66	13,54	13,66	9M	2.228
11/09/2024	0,51%	0,07	13,68	13,63	13,58	13,69	3M	121
10/09/2024	-0,58%	-0,08	13,61	13,66	13,58	13,66	8M	116
09/09/2024	0,44%	0,06	13,69	13,70	13,64	13,72	25M	334
06/09/2024	-1,45%	-0,20	13,63	13,88	13,63	13,88	6M	196
05/09/2024	0,00%	0,00	13,83	13,83	13,79	13,88	27M	139
04/09/2024	1,32%	0,18	13,83	13,71	13,69	13,89	17M	454
03/09/2024	-0,15%	-0,02	13,65	13,65	13,62	13,69	9M	339
02/09/2024	-1,09%	-0,15	13,67	13,80	13,65	13,80	2M	155
30/08/2024	0,29%	0,04	13,82	13,67	13,67	13,82	1M	143
29/08/2024	-0,93%	-0,13	13,78	13,89	13,78	13,90	1M	117
28/08/2024	0,36%	0,05	13,91	13,84	13,78	13,94	5M	195
27/08/2024	-0,36%	-0,05	13,86	13,91	13,86	13,91	4M	133
26/08/2024	1,09%	0,15	13,91	13,79	13,79	13,91	58M	209
23/08/2024	0,44%	0,06	13,76	13,73	13,71	13,85	5M	110
22/08/2024	-1,01%	-0,14	13,70	13,79	13,68	13,82	10M	205
21/08/2024	0,22%	0,03	13,84	13,79	13,79	13,89	3M	148
20/08/2024	0,22%	0,03	13,81	13,76	13,72	13,83	1M	168
19/08/2024	1,47%	0,20	13,78	13,64	13,62	13,82	19M	237
16/08/2024	-0,29%	-0,04	13,58	13,69	13,57	13,69	6M	1.214
15/08/2024	0,81%	0,11	13,62	13,56	13,54	13,65	3M	787
14/08/2024	0,67%	0,09	13,51	13,43	13,43	13,56	4M	998
13/08/2024	0,98%	0,13	13,42	13,35	13,35	13,44	8M	1.036
12/08/2024	0,23%	0,03	13,29	13,32	13,29	13,35	7M	318
09/08/2024	1,53%	0,20	13,26	13,08	13,08	13,28	8M	626
08/08/2024	1,01%	0,13	13,06	12,90	12,90	13,08	17M	380
07/08/2024	0,94%	0,12	12,93	12,87	12,85	12,95	11M	673
06/08/2024	0,95%	0,12	12,81	12,72	12,67	12,96	14M	2.251
05/08/2024	-0,24%	-0,03	12,69	12,48	12,43	12,70	21M	566
02/08/2024	-1,40%	-0,18	12,72	12,93	12,72	12,95	3M	294
01/08/2024	-0,39%	-0,05	12,90	12,96	12,88	13,05	4M	230
31/07/2024	1,25%	0,16	12,95	12,83	12,82	12,96	2M	4.260
30/07/2024	-0,54%	-0,07	12,79	12,81	12,76	12,82	6M	489
29/07/2024	-0,54%	-0,07	12,86	12,93	12,83	12,93	4M	322
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	-	-	13,02	12,99	12,95	13,06	2M	1.567

Date,Open,High,Low,Close,Volume
19-Nov-24,13.02,13.06,12.92,13.03,9403020
18-Nov-24,12.99,13.02,12.91,12.98,13544272
14-Nov-24,12.91,13.05,12.91,12.99,7950150
13-Nov-24,12.91,13.00,12.88,12.94,11399244
12-Nov-24,12.95,13.01,12.93,12.98,9117684
11-Nov-24,12.88,13.00,12.88,12.96,3607972
08-Nov-24,13.03,13.03,12.88,12.99,5959586
07-Nov-24,13.22,13.68,13.14,13.17,18972146
06-Nov-24,13.09,13.26,13.07,13.23,11507931
05-Nov-24,13.19,13.27,13.17,13.24,6161189
04-Nov-24,13.16,13.27,13.13,13.27,14246606
01-Nov-24,13.20,13.20,12.96,13.02,4500154
31-Oct-24,13.17,13.25,13.16,13.19,62038384
30-Oct-24,13.25,13.30,13.22,13.27,32680551
29-Oct-24,13.36,13.36,13.25,13.26,2643461
28-Oct-24,13.30,13.34,13.22,13.30,5742805
25-Oct-24,13.17,13.25,13.16,13.16,5759669
24-Oct-24,13.09,13.21,13.06,13.21,1673177
23-Oct-24,13.12,13.14,13.05,13.13,6226964
22-Oct-24,13.18,13.21,13.10,13.21,10942973
21-Oct-24,13.27,13.29,13.21,13.21,2194904
18-Oct-24,13.30,13.37,13.21,13.26,2517235
17-Oct-24,13.30,13.30,13.18,13.25,1213469
16-Oct-24,13.32,13.42,13.27,13.35,5215751
15-Oct-24,13.30,13.30,13.21,13.28,5936098
14-Oct-24,13.20,13.32,13.16,13.32,7062359
11-Oct-24,13.21,13.24,13.13,13.17,2536010
10-Oct-24,13.17,13.25,13.17,13.21,1829511
09-Oct-24,13.27,13.27,13.16,13.17,6353050
08-Oct-24,13.31,13.38,13.26,13.33,2553281
07-Oct-24,13.41,13.50,13.36,13.41,8025598
04-Oct-24,13.34,13.40,13.30,13.40,13452292
03-Oct-24,13.47,13.47,13.31,13.34,2669297
02-Oct-24,13.57,13.69,13.52,13.57,7385882
01-Oct-24,13.42,13.53,13.41,13.43,9284046
30-Sep-24,13.57,13.57,13.38,13.40,7865177
27-Sep-24,13.45,13.59,13.45,13.45,12378193
26-Sep-24,13.43,13.52,13.39,13.52,9968551
25-Sep-24,13.45,13.49,13.33,13.33,3763473
24-Sep-24,13.37,13.49,13.36,13.43,7330746
23-Sep-24,13.26,13.28,13.19,13.26,3492283
20-Sep-24,13.53,13.53,13.29,13.31,2038645
19-Sep-24,13.61,13.69,13.50,13.53,10138063
18-Sep-24,13.62,13.71,13.55,13.57,20350083
17-Sep-24,13.68,13.69,13.61,13.67,1968900
16-Sep-24,13.70,13.77,13.68,13.69,5143608
13-Sep-24,13.64,13.79,13.64,13.66,2457550
12-Sep-24,13.66,13.66,13.54,13.58,8738364
11-Sep-24,13.63,13.69,13.58,13.68,2521002
10-Sep-24,13.66,13.66,13.58,13.61,8242617
09-Sep-24,13.70,13.72,13.64,13.69,24894215
06-Sep-24,13.88,13.88,13.63,13.63,6384723
05-Sep-24,13.83,13.88,13.79,13.83,26951995
04-Sep-24,13.71,13.89,13.69,13.83,16590406
03-Sep-24,13.65,13.69,13.62,13.65,8888089
02-Sep-24,13.80,13.80,13.65,13.67,1604953
30-Aug-24,13.67,13.82,13.67,13.82,1461497
29-Aug-24,13.89,13.90,13.78,13.78,1336276
28-Aug-24,13.84,13.94,13.78,13.91,5194554
27-Aug-24,13.91,13.91,13.86,13.86,4232996
26-Aug-24,13.79,13.91,13.79,13.91,57808853
23-Aug-24,13.73,13.85,13.71,13.76,5460763
22-Aug-24,13.79,13.82,13.68,13.70,10370243
21-Aug-24,13.79,13.89,13.79,13.84,3052430
20-Aug-24,13.76,13.83,13.72,13.81,1302238
19-Aug-24,13.64,13.82,13.62,13.78,18629929
16-Aug-24,13.69,13.69,13.57,13.58,5597060
15-Aug-24,13.56,13.65,13.54,13.62,2558699
14-Aug-24,13.43,13.56,13.43,13.51,4483998
13-Aug-24,13.35,13.44,13.35,13.42,8348056
12-Aug-24,13.32,13.35,13.29,13.29,7482655
09-Aug-24,13.08,13.28,13.08,13.26,8475396
08-Aug-24,12.90,13.08,12.90,13.06,17228191
07-Aug-24,12.87,12.95,12.85,12.93,11009330
06-Aug-24,12.72,12.96,12.67,12.81,13912873
05-Aug-24,12.48,12.70,12.43,12.69,21250348
02-Aug-24,12.93,12.95,12.72,12.72,2528618
01-Aug-24,12.96,13.05,12.88,12.90,4432754
31-Jul-24,12.83,12.96,12.82,12.95,2247079
30-Jul-24,12.81,12.82,12.76,12.79,5826626
29-Jul-24,12.93,12.93,12.83,12.86,4455248
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

*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