Cotação atual, histórico e gráfico do papel: XBOV11

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 XBOV11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/10/2020	-0,73%	-0,73	99,27	102,50	99,27	102,50	48K	12
22/10/2020	1,37%	1,35	100,00	98,65	98,65	100,00	65K	11
21/10/2020	-0,04%	-0,04	98,65	101,00	97,65	101,00	96K	19
20/10/2020	1,97%	1,91	98,69	96,79	96,79	98,72	41K	11
19/10/2020	0,32%	0,31	96,78	95,55	95,55	97,87	50K	10
16/10/2020	-0,80%	-0,78	96,47	97,25	96,47	97,25	21K	6
15/10/2020	-0,23%	-0,22	97,25	97,00	96,63	97,47	5K	9
14/10/2020	0,80%	0,77	97,47	97,38	97,36	97,51	3K	7
13/10/2020	1,09%	1,04	96,70	95,92	95,79	96,99	32K	12
09/10/2020	-0,53%	-0,51	95,66	95,58	95,58	96,59	21K	6
08/10/2020	2,50%	2,35	96,17	94,14	94,14	96,18	58K	9

07/10/2020	-0,07%	-0,07	93,82	93,89	93,28	94,60	748K	17
06/10/2020	-0,48%	-0,45	93,89	95,26	93,71	95,26	96K	9
05/10/2020	2,21%	2,04	94,34	92,98	92,98	94,34	2K	6
02/10/2020	-1,58%	-1,48	92,30	94,07	92,30	94,07	21K	8
01/10/2020	0,95%	0,88	93,78	92,26	92,26	93,78	21K	5
30/09/2020	1,10%	1,01	92,90	93,31	92,90	93,31	2K	5
29/09/2020	-1,13%	-1,05	91,89	93,44	91,89	93,74	24K	8
28/09/2020	-2,37%	-2,26	92,94	96,24	92,94	96,53	42K	13
25/09/2020	-0,06%	-0,06	95,20	94,25	94,25	95,20	28K	5
24/09/2020	1,37%	1,29	95,26	95,26	95,26	95,26	19K	3
23/09/2020	-1,57%	-1,50	93,97	93,97	93,97	93,97	939	1
22/09/2020	0,37%	0,35	95,47	95,62	95,12	95,62	6K	3
21/09/2020	-1,33%	-1,28	95,12	99,00	94,31	99,00	3M	16
18/09/2020	-1,79%	-1,76	96,40	97,89	96,40	97,89	6K	4
17/09/2020	0,42%	0,41	98,16	97,75	97,75	98,16	3K	2
16/09/2020	-0,62%	-0,61	97,75	98,30	97,75	98,30	2K	2
15/09/2020	0,03%	0,03	98,36	98,00	98,00	98,60	13K	4
14/09/2020	1,88%	1,81	98,33	98,33	98,33	98,33	983	1
11/09/2020	-0,47%	-0,46	96,52	96,52	96,52	96,52	2K	2
10/09/2020	-2,38%	-2,36	96,98	99,25	96,98	99,25	8K	4
09/09/2020	1,27%	1,25	99,34	99,88	98,53	99,88	9K	5
08/09/2020	-1,18%	-1,17	98,09	98,09	98,09	98,09	980	1
04/09/2020	0,51%	0,50	99,26	98,42	98,42	99,26	3K	3
03/09/2020	-1,18%	-1,18	98,76	100,13	98,76	100,67	31K	9
02/09/2020	-0,23%	-0,23	99,94	100,55	99,46	100,55	5K	4
01/09/2020	2,74%	2,67	100,17	99,59	99,59	100,17	38K	6
31/08/2020	-2,60%	-2,60	97,50	98,73	97,50	98,73	8K	4
28/08/2020	1,47%	1,45	100,10	99,77	99,77	100,55	37K	7
27/08/2020	-0,09%	-0,09	98,65	99,54	98,19	99,54	14K	8
26/08/2020	-1,35%	-1,35	98,74	100,42	98,24	100,70	852K	30
25/08/2020	-0,17%	-0,17	100,09	99,77	99,77	100,09	3K	2
24/08/2020	0,72%	0,72	100,26	100,17	99,85	100,26	23K	4
21/08/2020	0,04%	0,04	99,54	99,11	99,11	99,54	12K	3
20/08/2020	0,66%	0,65	99,50	97,70	97,57	99,50	204K	9
19/08/2020	-1,21%	-1,21	98,85	99,77	98,85	99,77	42K	5
18/08/2020	2,42%	2,36	100,06	100,00	99,52	100,06	17K	4
17/08/2020	-1,81%	-1,80	97,70	99,67	96,89	99,67	606K	37
14/08/2020	1,00%	0,99	99,50	99,44	98,97	99,62	65K	11
13/08/2020	-1,50%	-1,50	98,51	102,50	98,37	102,50	3M	9
12/08/2020	-0,22%	-0,22	100,01	99,41	99,41	100,01	2K	2
11/08/2020	-1,19%	-1,21	100,23	101,44	100,23	101,62	6K	5
10/08/2020	0,83%	0,84	101,44	100,82	100,00	101,61	11K	10
07/08/2020	-1,42%	-1,45	100,60	102,05	100,59	102,05	14K	11
06/08/2020	1,21%	1,22	102,05	102,23	102,05	102,23	17K	7
05/08/2020	1,64%	1,63	100,83	100,21	100,21	100,83	1M	3
04/08/2020	-1,73%	-1,75	99,20	100,30	98,86	100,30	13K	5
03/08/2020	0,06%	0,06	100,95	100,95	100,95	100,95	3K	2
31/07/2020	-2,48%	-2,57	100,89	103,46	100,89	103,46	13K	4
30/07/2020	0,00%	0,00	103,46	103,46	103,46	103,46	1K	1
29/07/2020	1,34%	1,37	103,46	103,12	102,87	103,46	9K	4
28/07/2020	-0,33%	-0,34	102,09	102,31	102,09	102,31	4K	4
27/07/2020	2,07%	2,08	102,43	102,03	102,03	102,43	41K	6
24/07/2020	0,11%	0,11	100,35	100,33	99,62	100,45	10K	6
23/07/2020	-0,75%	-0,76	100,24	100,24	100,24	100,24	12K	3
22/07/2020	-1,23%	-1,26	101,00	102,40	101,00	102,40	726K	7
21/07/2020	-0,04%	-0,04	102,26	102,30	102,00	102,30	12M	4
20/07/2020	1,47%	1,48	102,30	101,67	101,63	102,30	38K	7
17/07/2020	2,32%	2,29	100,82	99,77	99,77	100,82	22K	7
16/07/2020	-0,48%	-0,48	98,53	98,14	98,14	98,53	64K	8
15/07/2020	0,52%	0,51	99,01	99,14	99,00	100,01	78K	7
14/07/2020	1,69%	1,64	98,50	96,96	96,96	98,50	11K	8
13/07/2020	-1,26%	-1,24	96,86	99,99	96,86	99,99	25K	9
10/07/2020	0,85%	0,83	98,10	97,84	97,70	98,10	3K	3
09/07/2020	-0,69%	-0,68	97,27	97,18	97,18	97,27	3K	2
08/07/2020	2,05%	1,97	97,95	97,60	97,60	98,00	26K	7
07/07/2020	-1,15%	-1,12	95,98	98,02	95,58	98,02	34K	9
06/07/2020	2,24%	2,13	97,10	94,97	94,97	97,10	3K	2
03/07/2020	0,56%	0,53	94,97	94,69	94,69	94,97	3K	3
02/07/2020	0,11%	0,10	94,44	95,98	94,44	97,09	10K	7
01/07/2020	1,13%	1,05	94,34	94,83	94,34	94,83	8K	6
30/06/2020	-0,70%	-0,66	93,29	93,57	93,29	94,36	10K	5
29/06/2020	1,89%	1,74	93,95	93,67	93,67	93,95	3K	3
26/06/2020	-2,22%	-2,09	92,21	93,25	92,21	93,25	3K	3
25/06/2020	1,78%	1,65	94,30	93,04	93,04	94,30	7K	7
24/06/2020	-1,67%	-1,57	92,65	93,50	92,00	93,50	23K	7
23/06/2020	0,65%	0,61	94,22	95,20	94,22	95,20	3K	3
22/06/2020	-0,84%	-0,79	93,61	94,67	93,41	94,67	21K	4
19/06/2020	0,05%	0,05	94,40	94,00	92,95	94,98	3M	39
18/06/2020	0,53%	0,50	94,35	94,56	94,35	94,91	13K	6
17/06/2020	2,18%	2,00	93,85	93,25	93,25	93,85	1M	2
16/06/2020	1,16%	1,05	91,85	92,73	91,85	92,88	30K	7
15/06/2020	-0,32%	-0,29	90,80	90,07	90,07	91,70	98K	12
12/06/2020	-2,05%	-1,91	91,09	91,79	90,64	91,79	5K	5
10/06/2020	-2,17%	-2,06	93,00	95,07	93,00	95,07	37K	20
09/06/2020	-0,37%	-0,35	95,06	95,85	94,32	95,85	1M	14
08/06/2020	2,62%	2,44	95,41	92,98	92,97	95,41	3M	18
05/06/2020	0,91%	0,84	92,97	92,13	92,13	94,68	9K	7
04/06/2020	0,80%	0,73	92,13	91,10	91,10	92,27	71K	5
03/06/2020	2,23%	1,99	91,40	91,00	91,00	91,40	28K	7
02/06/2020	2,63%	2,29	89,41	88,95	88,95	89,41	3K	2
01/06/2020	1,95%	1,67	87,12	87,35	86,48	88,79	13K	10
29/05/2020	0,04%	0,03	85,45	85,44	85,23	86,00	37K	6
28/05/2020	-1,23%	-1,06	85,42	85,78	85,42	86,33	23K	6
27/05/2020	2,96%	2,49	86,48	86,48	86,48	86,48	1M	2
26/05/2020	-0,27%	-0,23	83,99	85,39	83,99	85,44	5K	4
25/05/2020	4,22%	3,41	84,22	84,07	81,51	84,22	257K	6
22/05/2020	-1,02%	-0,83	80,81	83,00	80,59	83,00	21K	6
21/05/2020	2,10%	1,68	81,64	81,03	81,03	81,64	9K	2
20/05/2020	0,68%	0,54	79,96	78,56	78,56	79,96	7K	4
19/05/2020	-0,54%	-0,43	79,42	81,77	78,01	81,77	18K	10
18/05/2020	4,61%	3,52	79,85	79,85	79,85	79,85	2K	2
15/05/2020	-1,76%	-1,37	76,33	77,19	76,33	77,19	2K	2
14/05/2020	1,42%	1,09	77,70	74,75	74,75	77,75	10K	10
13/05/2020	-1,30%	-1,01	76,61	77,35	75,96	77,35	20K	10
12/05/2020	-0,30%	-0,23	77,62	77,85	77,62	78,86	5K	6
11/05/2020	-1,41%	-1,11	77,85	77,85	77,85	77,85	778	1
08/05/2020	2,19%	1,69	78,96	79,02	78,96	79,02	2K	2
07/05/2020	-0,68%	-0,53	77,27	77,51	77,27	77,51	2K	3
06/05/2020	-0,59%	-0,46	77,80	78,10	77,41	78,10	3K	3
05/05/2020	0,82%	0,64	78,26	79,28	78,26	79,33	637K	6
04/05/2020	-1,98%	-1,57	77,62	77,62	77,62	77,62	776	1
30/04/2020	-3,31%	-2,71	79,19	80,49	79,19	80,49	3K	2
29/04/2020	2,34%	1,87	81,90	82,00	81,90	82,00	2K	2
28/04/2020	3,92%	3,02	80,03	79,69	79,45	80,03	10K	6
27/04/2020	3,84%	2,85	77,01	76,83	76,83	77,01	2K	2
24/04/2020	-5,47%	-4,29	74,16	74,68	70,52	74,68	58K	11
23/04/2020	-1,18%	-0,94	78,45	79,27	78,45	79,27	9K	3
22/04/2020	2,08%	1,62	79,39	79,68	79,39	79,68	11K	2
20/04/2020	-0,03%	-0,02	77,77	77,79	77,77	77,79	1M	2
17/04/2020	1,58%	1,21	77,79	78,34	76,70	78,34	2M	9
16/04/2020	-1,30%	-1,01	76,58	77,19	76,58	77,19	3K	2
15/04/2020	-1,41%	-1,11	77,59	77,20	77,19	78,45	6K	5
14/04/2020	-	-	78,70	83,97	78,70	83,97	14K	12

Date,Open,High,Low,Close,Volume
23-Oct-20,102.50,102.50,99.27,99.27,48059
22-Oct-20,98.65,100.00,98.65,100.00,64994
21-Oct-20,101.00,101.00,97.65,98.65,95523
20-Oct-20,96.79,98.72,96.79,98.69,40889
19-Oct-20,95.55,97.87,95.55,96.78,49988
16-Oct-20,97.25,97.25,96.47,96.47,20776
15-Oct-20,97.00,97.47,96.63,97.25,4659
14-Oct-20,97.38,97.51,97.36,97.47,2923
13-Oct-20,95.92,96.99,95.79,96.70,32001
09-Oct-20,95.58,96.59,95.58,95.66,20683
08-Oct-20,94.14,96.18,94.14,96.17,57608
07-Oct-20,93.89,94.60,93.28,93.82,747982
06-Oct-20,95.26,95.26,93.71,93.89,96154
05-Oct-20,92.98,94.34,92.98,94.34,1786
02-Oct-20,94.07,94.07,92.30,92.30,21123
01-Oct-20,92.26,93.78,92.26,93.78,21049
30-Sep-20,93.31,93.31,92.90,92.90,1955
29-Sep-20,93.44,93.74,91.89,91.89,23818
28-Sep-20,96.24,96.53,92.94,92.94,41618
25-Sep-20,94.25,95.20,94.25,95.20,28405
24-Sep-20,95.26,95.26,95.26,95.26,19052
23-Sep-20,93.97,93.97,93.97,93.97,939
22-Sep-20,95.62,95.62,95.12,95.47,5725
21-Sep-20,99.00,99.00,94.31,95.12,2969226
18-Sep-20,97.89,97.89,96.40,96.40,5838
17-Sep-20,97.75,98.16,97.75,98.16,2936
16-Sep-20,98.30,98.30,97.75,97.75,1960
15-Sep-20,98.00,98.60,98.00,98.36,12797
14-Sep-20,98.33,98.33,98.33,98.33,983
11-Sep-20,96.52,96.52,96.52,96.52,1930
10-Sep-20,99.25,99.25,96.98,96.98,7859
09-Sep-20,99.88,99.88,98.53,99.34,8895
08-Sep-20,98.09,98.09,98.09,98.09,980
04-Sep-20,98.42,99.26,98.42,99.26,2969
03-Sep-20,100.13,100.67,98.76,98.76,30861
02-Sep-20,100.55,100.55,99.46,99.94,4993
01-Sep-20,99.59,100.17,99.59,100.17,37998
31-Aug-20,98.73,98.73,97.50,97.50,7824
28-Aug-20,99.77,100.55,99.77,100.10,37093
27-Aug-20,99.54,99.54,98.19,98.65,13812
26-Aug-20,100.42,100.70,98.24,98.74,852184
25-Aug-20,99.77,100.09,99.77,100.09,2996
24-Aug-20,100.17,100.26,99.85,100.26,22988
21-Aug-20,99.11,99.54,99.11,99.54,11901
20-Aug-20,97.70,99.50,97.57,99.50,203563
19-Aug-20,99.77,99.77,98.85,98.85,41544
18-Aug-20,100.00,100.06,99.52,100.06,16994
17-Aug-20,99.67,99.67,96.89,97.70,605814
14-Aug-20,99.44,99.62,98.97,99.50,64630
13-Aug-20,102.50,102.50,98.37,98.51,3123816
12-Aug-20,99.41,100.01,99.41,100.01,1994
11-Aug-20,101.44,101.62,100.23,100.23,6058
10-Aug-20,100.82,101.61,100.00,101.44,11095
07-Aug-20,102.05,102.05,100.59,100.60,14116
06-Aug-20,102.23,102.23,102.05,102.05,17362
05-Aug-20,100.21,100.83,100.21,100.83,1221045
04-Aug-20,100.30,100.30,98.86,99.20,12916
03-Aug-20,100.95,100.95,100.95,100.95,3028
31-Jul-20,103.46,103.46,100.89,100.89,13164
30-Jul-20,103.46,103.46,103.46,103.46,1034
29-Jul-20,103.12,103.46,102.87,103.46,9281
28-Jul-20,102.31,102.31,102.09,102.09,4086
27-Jul-20,102.03,102.43,102.03,102.43,40828
24-Jul-20,100.33,100.45,99.62,100.35,10020
23-Jul-20,100.24,100.24,100.24,100.24,12028
22-Jul-20,102.40,102.40,101.00,101.00,725989
21-Jul-20,102.30,102.30,102.00,102.26,12246654
20-Jul-20,101.67,102.30,101.63,102.30,37628
17-Jul-20,99.77,100.82,99.77,100.82,22049
16-Jul-20,98.14,98.53,98.14,98.53,64017
15-Jul-20,99.14,100.01,99.00,99.01,78392
14-Jul-20,96.96,98.50,96.96,98.50,10787
13-Jul-20,99.99,99.99,96.86,96.86,24697
10-Jul-20,97.84,98.10,97.70,98.10,2936
09-Jul-20,97.18,97.27,97.18,97.27,2916
08-Jul-20,97.60,98.00,97.60,97.95,26436
07-Jul-20,98.02,98.02,95.58,95.98,33627
06-Jul-20,94.97,97.10,94.97,97.10,2870
03-Jul-20,94.69,94.97,94.69,94.97,2846
02-Jul-20,95.98,97.09,94.44,94.44,9532
01-Jul-20,94.83,94.83,94.34,94.34,7557
30-Jun-20,93.57,94.36,93.29,93.29,10334
29-Jun-20,93.67,93.95,93.67,93.95,2815
26-Jun-20,93.25,93.25,92.21,92.21,2783
25-Jun-20,93.04,94.30,93.04,94.30,7493
24-Jun-20,93.50,93.50,92.00,92.65,23164
23-Jun-20,95.20,95.20,94.22,94.22,2836
22-Jun-20,94.67,94.67,93.41,93.61,20791
19-Jun-20,94.00,94.98,92.95,94.40,2959861
18-Jun-20,94.56,94.91,94.35,94.35,13249
17-Jun-20,93.25,93.85,93.25,93.85,1160912
16-Jun-20,92.73,92.88,91.85,91.85,29633
15-Jun-20,90.07,91.70,90.07,90.80,98205
12-Jun-20,91.79,91.79,90.64,91.09,5456
10-Jun-20,95.07,95.07,93.00,93.00,37447
09-Jun-20,95.85,95.85,94.32,95.06,1422059
08-Jun-20,92.98,95.41,92.97,95.41,3007338
05-Jun-20,92.13,94.68,92.13,92.97,9403
04-Jun-20,91.10,92.27,91.10,92.13,71256
03-Jun-20,91.00,91.40,91.00,91.40,28262
02-Jun-20,88.95,89.41,88.95,89.41,2673
01-Jun-20,87.35,88.79,86.48,87.12,13150
29-May-20,85.44,86.00,85.23,85.45,36703
28-May-20,85.78,86.33,85.42,85.42,23225
27-May-20,86.48,86.48,86.48,86.48,1029976
26-May-20,85.39,85.44,83.99,83.99,5100
25-May-20,84.07,84.22,81.51,84.22,257231
22-May-20,83.00,83.00,80.59,80.81,21196
21-May-20,81.03,81.64,81.03,81.64,8919
20-May-20,78.56,79.96,78.56,79.96,7140
19-May-20,81.77,81.77,78.01,79.42,17605
18-May-20,79.85,79.85,79.85,79.85,2395
15-May-20,77.19,77.19,76.33,76.33,2307
14-May-20,74.75,77.75,74.75,77.70,10041
13-May-20,77.35,77.35,75.96,76.61,19930
12-May-20,77.85,78.86,77.62,77.62,5463
11-May-20,77.85,77.85,77.85,77.85,778
08-May-20,79.02,79.02,78.96,78.96,1579
07-May-20,77.51,77.51,77.27,77.27,2321
06-May-20,78.10,78.10,77.41,77.80,3114
05-May-20,79.28,79.33,78.26,78.26,637416
04-May-20,77.62,77.62,77.62,77.62,776
30-Apr-20,80.49,80.49,79.19,79.19,3206
29-Apr-20,82.00,82.00,81.90,81.90,1639
28-Apr-20,79.69,80.03,79.45,80.03,9563
27-Apr-20,76.83,77.01,76.83,77.01,2306
24-Apr-20,74.68,74.68,70.52,74.16,57910
23-Apr-20,79.27,79.27,78.45,78.45,9488
22-Apr-20,79.68,79.68,79.39,79.39,11152
20-Apr-20,77.79,77.79,77.77,77.77,1168106
17-Apr-20,78.34,78.34,76.70,77.79,1936957
16-Apr-20,77.19,77.19,76.58,76.58,3081
15-Apr-20,77.20,78.45,77.19,77.59,6215
14-Apr-20,83.97,83.97,78.70,78.70,14462

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: XBOV11

cotações, gráficos e mais...