Cotação atual, histórico e gráfico do papel: BBOV11

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 BBOV11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/10/2025	0,61%	0,46	75,82	75,67	75,61	75,90	468K	16
21/10/2025	-0,54%	-0,41	75,36	75,68	75,36	75,89	291K	17
20/10/2025	1,03%	0,77	75,77	75,68	75,17	75,99	3M	73
17/10/2025	0,70%	0,52	75,00	74,02	74,02	75,05	816K	35
16/10/2025	-0,40%	-0,30	74,48	74,32	74,25	74,63	108K	9
15/10/2025	0,89%	0,66	74,78	74,00	73,94	74,79	1M	27
14/10/2025	0,00%	0,00	74,12	74,75	74,03	74,75	29K	8

13/10/2025	0,37%	0,27	74,12	74,99	74,12	74,99	14K	20
10/10/2025	-0,74%	-0,55	73,85	74,47	73,61	74,47	116K	22
09/10/2025	0,20%	0,15	74,40	74,35	74,28	74,51	10K	10
08/10/2025	0,45%	0,33	74,25	73,32	73,32	74,47	17K	16
07/10/2025	-1,74%	-1,31	73,92	74,99	73,66	74,99	24M	247
06/10/2025	-0,30%	-0,23	75,23	76,22	75,08	76,22	735K	367
03/10/2025	0,20%	0,15	75,46	75,31	75,18	75,58	2M	35
02/10/2025	-0,99%	-0,75	75,31	76,93	75,18	76,93	15M	191
01/10/2025	-0,55%	-0,42	76,06	76,88	75,88	76,88	397K	34
30/09/2025	-0,03%	-0,02	76,48	77,46	76,37	77,46	233K	35
29/09/2025	0,33%	0,25	76,50	76,99	76,45	77,06	5M	145
26/09/2025	0,66%	0,50	76,25	76,51	76,02	76,51	168K	20
25/09/2025	-0,92%	-0,70	75,75	76,45	75,75	76,55	1M	58
24/09/2025	0,20%	0,15	76,45	76,63	76,26	76,94	9M	292
23/09/2025	0,62%	0,47	76,30	75,18	75,18	76,60	12M	49
22/09/2025	-0,24%	-0,18	75,83	75,98	75,43	76,35	1M	54
19/09/2025	0,01%	0,01	76,01	77,00	76,01	77,01	25M	1.137
18/09/2025	-0,11%	-0,08	76,00	76,08	75,93	76,37	2M	69
17/09/2025	0,98%	0,74	76,08	75,11	75,11	76,32	286K	28
16/09/2025	0,35%	0,26	75,34	75,10	75,10	75,49	3M	37
15/09/2025	0,76%	0,57	75,08	74,53	74,53	75,36	457K	26
12/09/2025	-0,56%	-0,42	74,51	74,27	74,27	74,86	1M	34
11/09/2025	0,58%	0,43	74,93	74,54	74,54	75,30	886K	17
10/09/2025	0,36%	0,27	74,50	74,87	74,29	74,88	345K	17
09/09/2025	0,01%	0,01	74,23	74,00	74,00	74,36	4K	11
08/09/2025	-0,48%	-0,36	74,22	74,74	73,96	74,74	64K	35
05/09/2025	1,30%	0,96	74,58	74,36	74,11	75,03	25K	21
04/09/2025	0,78%	0,57	73,62	73,37	73,24	73,96	3M	55
03/09/2025	-0,38%	-0,28	73,05	73,33	73,05	73,64	63K	19
02/09/2025	-0,66%	-0,49	73,33	73,03	73,03	73,81	924K	48
01/09/2025	-0,38%	-0,28	73,82	73,45	73,45	74,16	9M	447
29/08/2025	0,16%	0,12	74,10	73,12	73,12	74,52	1M	23
28/08/2025	1,65%	1,20	73,98	74,13	73,14	74,29	4M	66
27/08/2025	1,45%	1,04	72,78	72,01	72,01	72,78	983K	16
26/08/2025	-0,44%	-0,32	71,74	72,06	71,74	72,13	53K	10
25/08/2025	-0,01%	-0,01	72,06	72,34	72,06	72,61	4M	12
22/08/2025	2,39%	1,68	72,07	70,44	70,44	72,07	2K	6
21/08/2025	0,09%	0,06	70,39	70,33	70,17	70,44	19K	14
20/08/2025	0,16%	0,11	70,33	70,22	70,22	70,34	1M	17
19/08/2025	-2,31%	-1,66	70,22	72,08	70,05	72,08	18K	26
18/08/2025	0,76%	0,54	71,88	70,72	70,72	72,09	359K	15
15/08/2025	-0,25%	-0,18	71,34	71,79	70,98	71,79	312K	15
14/08/2025	0,00%	0,00	71,52	72,16	70,99	72,16	643K	19
13/08/2025	-0,85%	-0,61	71,52	72,58	71,45	72,58	97K	14
12/08/2025	1,72%	1,22	72,13	71,62	71,62	72,32	1M	26
11/08/2025	0,01%	0,01	70,91	70,83	70,83	71,25	5M	73
08/08/2025	-0,78%	-0,56	70,90	71,31	70,90	71,45	3M	22
07/08/2025	1,43%	1,01	71,46	71,09	71,09	71,51	8M	129
06/08/2025	1,06%	0,74	70,45	70,48	70,36	70,58	85M	35
05/08/2025	0,30%	0,21	69,71	69,50	69,41	69,86	3M	38
04/08/2025	0,43%	0,30	69,50	68,81	68,81	69,87	1M	29
01/08/2025	-0,22%	-0,15	69,20	68,55	68,55	70,20	4M	83
31/07/2025	-1,14%	-0,80	69,35	68,98	68,98	69,75	3M	62
30/07/2025	0,96%	0,67	70,15	69,25	69,00	70,15	16M	17
29/07/2025	0,62%	0,43	69,48	69,29	69,18	69,73	385K	21
28/07/2025	-1,00%	-0,70	69,05	69,76	68,78	69,88	84K	18
25/07/2025	-0,09%	-0,06	69,75	69,96	69,74	70,05	8K	11
24/07/2025	-1,40%	-0,99	69,81	70,90	69,81	70,90	6M	49
23/07/2025	1,09%	0,76	70,80	70,04	70,01	70,93	16M	15
22/07/2025	0,04%	0,03	70,04	70,31	70,04	71,50	38M	375
21/07/2025	0,44%	0,31	70,01	69,77	69,54	70,40	7M	13
18/07/2025	-1,62%	-1,15	69,70	70,55	69,54	70,55	35M	279
17/07/2025	0,00%	0,00	70,85	71,37	70,64	71,37	43M	368
16/07/2025	0,80%	0,56	70,85	70,29	70,25	70,85	10K	8
15/07/2025	-0,44%	-0,31	70,29	70,71	70,29	70,75	3K	15
14/07/2025	-0,80%	-0,57	70,60	71,17	70,57	71,17	174K	17
11/07/2025	-0,56%	-0,40	71,17	71,58	70,92	71,58	35K	18
10/07/2025	-0,26%	-0,19	71,57	72,00	71,20	72,00	5K	17
09/07/2025	-1,28%	-0,93	71,76	73,22	71,75	73,22	10K	7
08/07/2025	-0,36%	-0,26	72,69	72,80	72,69	72,88	2K	7
07/07/2025	-1,29%	-0,95	72,95	73,52	72,84	73,74	112K	20
04/07/2025	0,26%	0,19	73,90	73,62	73,62	73,90	6K	9
03/07/2025	1,32%	0,96	73,71	73,38	72,83	73,82	10K	21
02/07/2025	-0,25%	-0,18	72,75	72,93	72,33	73,10	36M	306
01/07/2025	1,99%	1,42	72,93	73,40	72,64	73,40	773K	24
27/06/2025	-0,14%	-0,10	71,51	72,21	71,42	72,21	10K	10
26/06/2025	0,77%	0,55	71,61	71,50	71,49	71,71	111K	9
25/06/2025	-0,98%	-0,70	71,06	71,27	70,88	71,27	3M	16
24/06/2025	0,74%	0,53	71,76	71,43	71,29	72,10	76K	17
23/06/2025	-0,61%	-0,44	71,23	71,52	71,00	71,52	286K	10
20/06/2025	-1,20%	-0,87	71,67	71,61	71,59	71,72	2K	9
18/06/2025	0,10%	0,07	72,54	72,56	72,31	72,67	133K	11
17/06/2025	-0,26%	-0,19	72,47	72,49	72,33	72,65	3K	7
16/06/2025	1,20%	0,86	72,66	71,82	71,82	73,08	4M	32
13/06/2025	-0,15%	-0,11	71,80	72,34	71,00	72,34	2M	85
12/06/2025	0,40%	0,29	71,91	71,03	70,80	71,91	628K	18
11/06/2025	0,46%	0,33	71,62	71,29	70,98	71,63	465K	8
10/06/2025	0,49%	0,35	71,29	71,99	71,13	71,99	126K	13
09/06/2025	0,08%	0,06	70,94	69,91	69,91	71,00	2M	12
06/06/2025	-0,24%	-0,17	70,88	71,37	70,88	71,44	85K	15
05/06/2025	-0,87%	-0,62	71,05	72,50	71,05	72,50	5M	24
04/06/2025	-0,13%	-0,09	71,67	72,27	71,54	72,53	10M	126
03/06/2025	0,34%	0,24	71,76	71,27	71,15	71,86	5M	39
02/06/2025	-0,11%	-0,08	71,52	71,50	71,39	71,93	15M	29
30/05/2025	-1,16%	-0,84	71,60	72,90	71,59	72,90	8M	94
29/05/2025	-0,19%	-0,14	72,44	71,71	71,71	72,53	4M	25
28/05/2025	-0,37%	-0,27	72,58	72,63	72,44	72,63	2M	31
27/05/2025	1,11%	0,80	72,85	72,56	72,52	73,26	190K	21
26/05/2025	0,24%	0,17	72,05	72,50	71,50	72,50	5M	27
23/05/2025	0,14%	0,10	71,88	71,50	69,95	71,89	2M	60
22/05/2025	-0,44%	-0,32	71,78	72,00	71,72	72,44	5M	66
21/05/2025	-1,58%	-1,16	72,10	72,90	71,89	72,90	72K	15
20/05/2025	0,44%	0,32	73,26	73,30	72,60	73,30	44K	20
19/05/2025	0,44%	0,32	72,94	72,79	72,21	73,19	226K	20
16/05/2025	-0,26%	-0,19	72,62	72,49	71,41	72,65	314K	33
15/05/2025	0,66%	0,48	72,81	72,35	72,30	72,81	101K	13
14/05/2025	-0,33%	-0,24	72,33	72,99	72,33	72,99	386K	23
13/05/2025	1,81%	1,29	72,57	71,77	71,77	72,69	7K	10
12/05/2025	-0,06%	-0,04	71,28	71,31	71,20	71,81	16M	182
09/05/2025	0,06%	0,04	71,32	71,28	71,21	71,58	11K	13
08/05/2025	2,19%	1,53	71,28	70,77	70,77	71,80	887K	34
07/05/2025	-0,14%	-0,10	69,75	69,99	69,45	69,99	2M	144
06/05/2025	-0,07%	-0,05	69,85	70,27	69,70	70,27	213K	15
05/05/2025	-0,78%	-0,55	69,90	70,99	69,65	72,68	68K	21
02/05/2025	0,04%	0,03	70,45	70,59	70,13	70,59	2M	55
30/04/2025	-0,28%	-0,20	70,42	70,97	70,01	70,97	3M	52
29/04/2025	0,34%	0,24	70,62	70,50	70,50	71,04	184K	21
28/04/2025	0,24%	0,17	70,38	70,44	70,35	70,68	31M	340
25/04/2025	-0,09%	-0,06	70,21	70,69	70,10	70,69	15M	35
24/04/2025	1,99%	1,37	70,27	68,90	68,90	70,40	29M	1.456
23/04/2025	1,34%	0,91	68,90	68,20	68,20	69,74	3M	77
22/04/2025	0,80%	0,54	67,99	68,06	67,19	68,34	6M	69
17/04/2025	0,81%	0,54	67,45	67,12	67,12	67,79	32M	267
16/04/2025	-0,33%	-0,22	66,91	67,13	66,77	67,52	9M	101
15/04/2025	-0,87%	-0,59	67,13	67,68	66,99	67,81	17M	341
14/04/2025	1,26%	0,84	67,72	67,47	66,86	67,79	4M	62
11/04/2025	-	-	66,88	66,99	65,85	66,99	19M	283

Date,Open,High,Low,Close,Volume
22-Oct-25,75.67,75.90,75.61,75.82,468375
21-Oct-25,75.68,75.89,75.36,75.36,290805
20-Oct-25,75.68,75.99,75.17,75.77,3082429
17-Oct-25,74.02,75.05,74.02,75.00,816313
16-Oct-25,74.32,74.63,74.25,74.48,108369
15-Oct-25,74.00,74.79,73.94,74.78,1139922
14-Oct-25,74.75,74.75,74.03,74.12,29110
13-Oct-25,74.99,74.99,74.12,74.12,14488
10-Oct-25,74.47,74.47,73.61,73.85,115711
09-Oct-25,74.35,74.51,74.28,74.40,10344
08-Oct-25,73.32,74.47,73.32,74.25,17011
07-Oct-25,74.99,74.99,73.66,73.92,24493293
06-Oct-25,76.22,76.22,75.08,75.23,735254
03-Oct-25,75.31,75.58,75.18,75.46,1654416
02-Oct-25,76.93,76.93,75.18,75.31,15485685
01-Oct-25,76.88,76.88,75.88,76.06,396889
30-Sep-25,77.46,77.46,76.37,76.48,232632
29-Sep-25,76.99,77.06,76.45,76.50,4764916
26-Sep-25,76.51,76.51,76.02,76.25,168228
25-Sep-25,76.45,76.55,75.75,75.75,1421428
24-Sep-25,76.63,76.94,76.26,76.45,9219502
23-Sep-25,75.18,76.60,75.18,76.30,12312891
22-Sep-25,75.98,76.35,75.43,75.83,1364622
19-Sep-25,77.00,77.01,76.01,76.01,24912298
18-Sep-25,76.08,76.37,75.93,76.00,2284530
17-Sep-25,75.11,76.32,75.11,76.08,285631
16-Sep-25,75.10,75.49,75.10,75.34,2808860
15-Sep-25,74.53,75.36,74.53,75.08,457398
12-Sep-25,74.27,74.86,74.27,74.51,1296839
11-Sep-25,74.54,75.30,74.54,74.93,885930
10-Sep-25,74.87,74.88,74.29,74.50,345311
09-Sep-25,74.00,74.36,74.00,74.23,4307
08-Sep-25,74.74,74.74,73.96,74.22,64338
05-Sep-25,74.36,75.03,74.11,74.58,24744
04-Sep-25,73.37,73.96,73.24,73.62,3484775
03-Sep-25,73.33,73.64,73.05,73.05,63236
02-Sep-25,73.03,73.81,73.03,73.33,924464
01-Sep-25,73.45,74.16,73.45,73.82,8522191
29-Aug-25,73.12,74.52,73.12,74.10,1381365
28-Aug-25,74.13,74.29,73.14,73.98,4124727
27-Aug-25,72.01,72.78,72.01,72.78,983325
26-Aug-25,72.06,72.13,71.74,71.74,53138
25-Aug-25,72.34,72.61,72.06,72.06,3707285
22-Aug-25,70.44,72.07,70.44,72.07,2226
21-Aug-25,70.33,70.44,70.17,70.39,19072
20-Aug-25,70.22,70.34,70.22,70.33,1019215
19-Aug-25,72.08,72.08,70.05,70.22,17541
18-Aug-25,70.72,72.09,70.72,71.88,358836
15-Aug-25,71.79,71.79,70.98,71.34,311935
14-Aug-25,72.16,72.16,70.99,71.52,643464
13-Aug-25,72.58,72.58,71.45,71.52,97499
12-Aug-25,71.62,72.32,71.62,72.13,1064903
11-Aug-25,70.83,71.25,70.83,70.91,5090965
08-Aug-25,71.31,71.45,70.90,70.90,2511717
07-Aug-25,71.09,71.51,71.09,71.46,7910986
06-Aug-25,70.48,70.58,70.36,70.45,85283519
05-Aug-25,69.50,69.86,69.41,69.71,2986623
04-Aug-25,68.81,69.87,68.81,69.50,1117083
01-Aug-25,68.55,70.20,68.55,69.20,3695266
31-Jul-25,68.98,69.75,68.98,69.35,3001020
30-Jul-25,69.25,70.15,69.00,70.15,16212842
29-Jul-25,69.29,69.73,69.18,69.48,385402
28-Jul-25,69.76,69.88,68.78,69.05,84189
25-Jul-25,69.96,70.05,69.74,69.75,8242
24-Jul-25,70.90,70.90,69.81,69.81,5634683
23-Jul-25,70.04,70.93,70.01,70.80,15787731
22-Jul-25,70.31,71.50,70.04,70.04,38185229
21-Jul-25,69.77,70.40,69.54,70.01,7051241
18-Jul-25,70.55,70.55,69.54,69.70,34942190
17-Jul-25,71.37,71.37,70.64,70.85,42653234
16-Jul-25,70.29,70.85,70.25,70.85,10294
15-Jul-25,70.71,70.75,70.29,70.29,3450
14-Jul-25,71.17,71.17,70.57,70.60,173614
11-Jul-25,71.58,71.58,70.92,71.17,35448
10-Jul-25,72.00,72.00,71.20,71.57,4571
09-Jul-25,73.22,73.22,71.75,71.76,10345
08-Jul-25,72.80,72.88,72.69,72.69,1528
07-Jul-25,73.52,73.74,72.84,72.95,111610
04-Jul-25,73.62,73.90,73.62,73.90,6205
03-Jul-25,73.38,73.82,72.83,73.71,10232
02-Jul-25,72.93,73.10,72.33,72.75,36335666
01-Jul-25,73.40,73.40,72.64,72.93,772619
27-Jun-25,72.21,72.21,71.42,71.51,10037
26-Jun-25,71.50,71.71,71.49,71.61,111483
25-Jun-25,71.27,71.27,70.88,71.06,3260456
24-Jun-25,71.43,72.10,71.29,71.76,75934
23-Jun-25,71.52,71.52,71.00,71.23,286202
20-Jun-25,71.61,71.72,71.59,71.67,2436
18-Jun-25,72.56,72.67,72.31,72.54,132580
17-Jun-25,72.49,72.65,72.33,72.47,3478
16-Jun-25,71.82,73.08,71.82,72.66,3699824
13-Jun-25,72.34,72.34,71.00,71.80,2202433
12-Jun-25,71.03,71.91,70.80,71.91,627976
11-Jun-25,71.29,71.63,70.98,71.62,464921
10-Jun-25,71.99,71.99,71.13,71.29,126181
09-Jun-25,69.91,71.00,69.91,70.94,2170947
06-Jun-25,71.37,71.44,70.88,70.88,84904
05-Jun-25,72.50,72.50,71.05,71.05,4885190
04-Jun-25,72.27,72.53,71.54,71.67,10082811
03-Jun-25,71.27,71.86,71.15,71.76,4539141
02-Jun-25,71.50,71.93,71.39,71.52,14572961
30-May-25,72.90,72.90,71.59,71.60,8033999
29-May-25,71.71,72.53,71.71,72.44,3644085
28-May-25,72.63,72.63,72.44,72.58,1594357
27-May-25,72.56,73.26,72.52,72.85,190323
26-May-25,72.50,72.50,71.50,72.05,5008320
23-May-25,71.50,71.89,69.95,71.88,2232629
22-May-25,72.00,72.44,71.72,71.78,5045161
21-May-25,72.90,72.90,71.89,72.10,71911
20-May-25,73.30,73.30,72.60,73.26,44387
19-May-25,72.79,73.19,72.21,72.94,225745
16-May-25,72.49,72.65,71.41,72.62,314422
15-May-25,72.35,72.81,72.30,72.81,101119
14-May-25,72.99,72.99,72.33,72.33,386063
13-May-25,71.77,72.69,71.77,72.57,7150
12-May-25,71.31,71.81,71.20,71.28,16345190
09-May-25,71.28,71.58,71.21,71.32,11348
08-May-25,70.77,71.80,70.77,71.28,887143
07-May-25,69.99,69.99,69.45,69.75,2364465
06-May-25,70.27,70.27,69.70,69.85,213424
05-May-25,70.99,72.68,69.65,69.90,67655
02-May-25,70.59,70.59,70.13,70.45,2449036
30-Apr-25,70.97,70.97,70.01,70.42,3317775
29-Apr-25,70.50,71.04,70.50,70.62,183852
28-Apr-25,70.44,70.68,70.35,70.38,31296973
25-Apr-25,70.69,70.69,70.10,70.21,15081429
24-Apr-25,68.90,70.40,68.90,70.27,29177825
23-Apr-25,68.20,69.74,68.20,68.90,3138518
22-Apr-25,68.06,68.34,67.19,67.99,5529386
17-Apr-25,67.12,67.79,67.12,67.45,32154223
16-Apr-25,67.13,67.52,66.77,66.91,8885083
15-Apr-25,67.68,67.81,66.99,67.13,17222162
14-Apr-25,67.47,67.79,66.86,67.72,3934857
11-Apr-25,66.99,66.99,65.85,66.88,19347852

*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: BBOV11