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
22/01/2025	-0,17%	-0,11	64,20	64,64	64,20	64,64	185K	11
21/01/2025	0,17%	0,11	64,31	63,79	63,79	64,31	1M	18
20/01/2025	0,58%	0,37	64,20	63,83	63,61	64,20	84M	55
17/01/2025	0,79%	0,50	63,83	63,69	63,13	63,90	2M	40
16/01/2025	-0,77%	-0,49	63,33	64,00	63,09	64,00	72M	56
15/01/2025	2,69%	1,67	63,82	62,70	62,70	64,07	760K	39
14/01/2025	0,05%	0,03	62,15	61,91	61,77	62,28	1M	44

13/01/2025	0,21%	0,13	62,12	62,09	61,92	62,28	78M	27
10/01/2025	-0,90%	-0,56	61,99	61,93	61,93	62,51	4M	111
09/01/2025	0,14%	0,09	62,55	62,32	62,32	62,75	33M	619
08/01/2025	-1,12%	-0,71	62,46	63,12	62,30	63,12	28M	986
07/01/2025	0,72%	0,45	63,17	62,86	62,86	63,46	1M	43
06/01/2025	1,32%	0,82	62,72	62,52	62,35	62,85	1M	86
03/01/2025	-1,28%	-0,80	61,90	62,50	61,74	62,58	217K	47
02/01/2025	-0,13%	-0,08	62,70	62,78	62,19	62,91	5M	1.073
30/12/2024	0,29%	0,18	62,78	62,74	62,16	63,00	1M	29
27/12/2024	0,85%	0,53	62,60	62,41	62,41	63,36	12M	2.233
26/12/2024	-1,60%	-1,01	62,07	63,00	62,05	63,39	3M	30
23/12/2024	-1,02%	-0,65	63,08	63,69	62,88	63,69	1M	38
20/12/2024	1,16%	0,73	63,73	63,10	63,01	63,73	6M	151
19/12/2024	-0,11%	-0,07	63,00	63,06	62,94	63,35	3M	45
18/12/2024	-2,64%	-1,71	63,07	65,54	62,87	65,54	1M	53
17/12/2024	0,48%	0,31	64,78	63,97	63,97	65,14	3M	75
16/12/2024	-0,49%	-0,32	64,47	65,44	64,30	65,44	7M	127
13/12/2024	-1,08%	-0,71	64,79	65,50	64,79	65,60	18M	235
12/12/2024	-2,70%	-1,82	65,50	66,24	65,50	66,74	36M	276
11/12/2024	0,94%	0,63	67,32	66,34	66,31	68,71	44M	8.547
10/12/2024	0,51%	0,34	66,69	66,40	66,40	66,82	41K	27
09/12/2024	1,38%	0,90	66,35	65,46	65,46	66,36	532K	29
06/12/2024	-1,46%	-0,97	65,45	66,32	65,45	66,45	71M	901
05/12/2024	0,79%	0,52	66,42	66,01	66,01	66,64	3M	56
04/12/2024	0,21%	0,14	65,90	65,99	65,64	65,99	51M	793
03/12/2024	0,66%	0,43	65,76	65,27	65,27	65,90	3M	236
02/12/2024	-0,34%	-0,22	65,33	64,52	64,52	65,38	669K	31
29/11/2024	1,13%	0,73	65,55	65,29	64,56	65,56	11M	949
28/11/2024	-2,60%	-1,73	64,82	66,55	64,78	66,58	11M	116
27/11/2024	-1,70%	-1,15	66,55	67,66	66,50	67,69	83M	778
26/11/2024	0,67%	0,45	67,70	67,25	67,24	67,80	2M	31
25/11/2024	-0,07%	-0,05	67,25	67,27	66,83	67,45	467K	42
22/11/2024	1,55%	1,03	67,30	66,50	66,28	67,30	2M	85
21/11/2024	-0,50%	-0,33	66,27	66,56	65,92	66,56	828K	38
19/11/2024	0,00%	0,00	66,60	66,57	66,50	66,90	57M	601
18/11/2024	0,21%	0,14	66,60	66,33	66,23	66,73	2M	162
14/11/2024	-0,15%	-0,10	66,46	66,56	66,33	66,80	640K	39
13/11/2024	0,15%	0,10	66,56	66,43	66,06	66,70	57M	458
12/11/2024	-0,18%	-0,12	66,46	66,70	66,36	66,70	973K	95
11/11/2024	0,09%	0,06	66,58	66,52	66,27	66,58	2M	37
08/11/2024	-1,23%	-0,83	66,52	66,32	66,10	67,27	109M	2.060
07/11/2024	-0,80%	-0,54	67,35	66,92	66,92	68,38	92M	942
06/11/2024	-0,04%	-0,03	67,89	67,20	67,08	67,99	2M	279
05/11/2024	0,18%	0,12	67,92	67,76	67,52	67,96	79M	933
04/11/2024	1,69%	1,13	67,80	67,45	67,31	67,87	42M	549
01/11/2024	-1,45%	-0,98	66,67	67,62	66,67	67,62	57M	689
31/10/2024	-0,37%	-0,25	67,65	67,88	67,57	68,00	4M	502
30/10/2024	-0,37%	-0,25	67,90	68,69	67,90	68,69	5M	254
29/10/2024	-0,37%	-0,25	68,15	68,58	68,04	68,61	70M	966
28/10/2024	1,17%	0,79	68,40	68,25	67,62	68,40	28M	518
25/10/2024	-0,27%	-0,18	67,61	67,87	67,60	67,92	345K	34
24/10/2024	0,64%	0,43	67,79	67,30	67,10	67,79	1M	37
23/10/2024	-0,58%	-0,39	67,36	67,16	66,87	67,38	111M	1.146
22/10/2024	0,04%	0,03	67,75	67,59	67,20	68,01	29M	369
21/10/2024	-0,27%	-0,18	67,72	68,19	67,35	68,29	46M	489
18/10/2024	-0,31%	-0,21	67,90	68,54	67,85	68,54	5M	30
17/10/2024	-0,86%	-0,59	68,11	68,16	67,63	68,16	229K	25
16/10/2024	0,73%	0,50	68,70	68,20	68,03	68,73	60M	648
15/10/2024	0,19%	0,13	68,20	68,27	67,76	68,75	798K	260
14/10/2024	0,44%	0,30	68,07	67,60	67,48	68,21	2M	267
11/10/2024	0,07%	0,05	67,77	67,72	67,33	67,77	55M	1.352
10/10/2024	0,33%	0,22	67,72	67,88	67,54	67,92	72M	749
09/10/2024	-1,19%	-0,81	67,50	67,76	67,50	67,89	118M	1.821
08/10/2024	-0,48%	-0,33	68,31	68,00	68,00	68,40	85M	1.111
07/10/2024	0,09%	0,06	68,64	68,96	68,59	69,06	47M	445
04/10/2024	0,12%	0,08	68,58	68,49	68,21	68,62	56M	531
03/10/2024	-1,31%	-0,91	68,50	69,24	68,06	69,24	74M	709
02/10/2024	0,89%	0,61	69,41	68,80	65,38	70,25	50M	537
01/10/2024	0,45%	0,31	68,80	67,99	67,99	69,37	44M	446
30/09/2024	-0,91%	-0,63	68,49	69,06	68,49	69,25	84M	684
27/09/2024	-0,27%	-0,19	69,12	69,31	69,07	69,67	48M	479
26/09/2024	1,39%	0,95	69,31	69,02	68,61	69,33	91M	882
25/09/2024	-0,74%	-0,51	68,36	68,29	68,29	69,18	134M	1.406
24/09/2024	1,29%	0,88	68,87	68,87	68,67	69,22	55M	478
23/09/2024	-0,38%	-0,26	67,99	67,92	67,66	68,49	43M	523
20/09/2024	-1,54%	-1,07	68,25	69,32	68,13	69,41	3M	16
19/09/2024	-0,52%	-0,36	69,32	69,93	69,26	70,16	91M	848
18/09/2024	-0,58%	-0,41	69,68	69,82	69,66	70,22	64M	430
17/09/2024	-0,21%	-0,15	70,09	70,78	69,84	70,78	42M	405
16/09/2024	0,24%	0,17	70,24	70,10	70,10	70,61	86M	672
13/09/2024	0,36%	0,25	70,07	70,19	70,07	70,62	68M	619
12/09/2024	-0,36%	-0,25	69,82	69,80	69,54	70,28	79M	708
11/09/2024	0,11%	0,08	70,07	69,67	69,56	70,30	113M	916
10/09/2024	-0,28%	-0,20	69,99	70,14	69,57	70,14	97M	730
09/09/2024	0,13%	0,09	70,19	70,81	70,06	70,81	85M	765
06/09/2024	-1,20%	-0,85	70,10	71,66	70,00	71,66	48M	394
05/09/2024	0,24%	0,17	70,95	70,90	70,48	71,21	34M	307
04/09/2024	1,45%	1,01	70,78	69,22	69,22	71,11	140M	1.486
03/09/2024	-0,73%	-0,51	69,77	69,73	69,70	70,26	155M	1.326
02/09/2024	-0,55%	-0,39	70,28	71,35	69,73	71,35	84M	875
30/08/2024	-0,37%	-0,26	70,67	70,93	70,41	70,93	63M	999
29/08/2024	-0,69%	-0,49	70,93	70,72	70,69	71,19	72M	697
28/08/2024	0,20%	0,14	71,42	71,28	70,86	71,42	42M	356
27/08/2024	0,13%	0,09	71,28	71,85	71,08	71,85	117M	952
26/08/2024	1,04%	0,73	71,19	70,36	70,36	71,25	79M	651
23/08/2024	0,16%	0,11	70,46	70,68	70,40	71,00	50M	440
22/08/2024	-0,90%	-0,64	70,35	70,30	69,14	70,72	97M	1.160
21/08/2024	0,23%	0,16	70,99	70,85	70,85	71,34	63M	679
20/08/2024	0,11%	0,08	70,83	70,99	70,40	70,99	57M	549
19/08/2024	1,59%	1,11	70,75	69,62	69,15	70,80	16K	18
16/08/2024	-0,01%	-0,01	69,64	69,65	69,64	70,12	35M	388
15/08/2024	0,45%	0,31	69,65	70,04	69,54	70,04	267K	30
14/08/2024	0,65%	0,45	69,34	68,89	68,70	69,47	11M	171
13/08/2024	0,83%	0,57	68,89	68,57	68,51	68,90	42M	440
12/08/2024	0,65%	0,44	68,32	67,93	67,55	68,50	34M	336
09/08/2024	1,46%	0,98	67,88	67,59	67,14	67,88	44K	15
08/08/2024	1,29%	0,85	66,90	66,40	66,40	66,97	13M	164
07/08/2024	0,41%	0,27	66,05	65,78	65,78	66,18	13M	167
06/08/2024	1,11%	0,72	65,78	65,26	65,19	65,88	37M	380
05/08/2024	-0,47%	-0,31	65,06	65,05	63,97	65,06	39M	422
02/08/2024	-1,40%	-0,93	65,37	66,70	65,37	66,70	33M	487
01/08/2024	-0,20%	-0,13	66,30	67,10	66,30	67,10	40M	369
31/07/2024	1,57%	1,03	66,43	65,40	65,40	66,47	27M	322
30/07/2024	-0,88%	-0,58	65,40	66,64	65,40	66,70	4M	32
29/07/2024	-0,41%	-0,27	65,98	65,70	65,70	66,34	2K	10
26/07/2024	1,18%	0,77	66,25	66,50	65,54	66,50	11K	8
25/07/2024	-0,50%	-0,33	65,48	65,40	65,29	66,25	71K	132
24/07/2024	0,17%	0,11	65,81	65,05	65,05	66,05	77K	21
23/07/2024	-1,22%	-0,81	65,70	66,00	65,70	66,11	53M	521
22/07/2024	0,39%	0,26	66,51	65,41	65,41	66,55	6K	15
19/07/2024	-0,08%	-0,05	66,25	66,66	66,25	66,66	90K	19
18/07/2024	-1,44%	-0,97	66,30	67,85	66,30	67,85	7M	75
17/07/2024	0,33%	0,22	67,27	67,25	67,25	67,32	4K	4
16/07/2024	-0,36%	-0,24	67,05	67,29	66,99	67,29	15K	9
15/07/2024	0,78%	0,52	67,29	67,70	66,94	67,70	30K	15
12/07/2024	0,17%	0,11	66,77	66,77	66,75	66,84	9K	8
11/07/2024	-	-	66,66	66,50	66,47	66,66	3M	48

Date,Open,High,Low,Close,Volume
22-Jan-25,64.64,64.64,64.20,64.20,185314
21-Jan-25,63.79,64.31,63.79,64.31,1259340
20-Jan-25,63.83,64.20,63.61,64.20,83732650
17-Jan-25,63.69,63.90,63.13,63.83,1564726
16-Jan-25,64.00,64.00,63.09,63.33,71887799
15-Jan-25,62.70,64.07,62.70,63.82,759866
14-Jan-25,61.91,62.28,61.77,62.15,1063449
13-Jan-25,62.09,62.28,61.92,62.12,77904155
10-Jan-25,61.93,62.51,61.93,61.99,4354689
09-Jan-25,62.32,62.75,62.32,62.55,33137482
08-Jan-25,63.12,63.12,62.30,62.46,27543041
07-Jan-25,62.86,63.46,62.86,63.17,1186917
06-Jan-25,62.52,62.85,62.35,62.72,1250025
03-Jan-25,62.50,62.58,61.74,61.90,216569
02-Jan-25,62.78,62.91,62.19,62.70,4818968
30-Dec-24,62.74,63.00,62.16,62.78,1067078
27-Dec-24,62.41,63.36,62.41,62.60,12201620
26-Dec-24,63.00,63.39,62.05,62.07,2725962
23-Dec-24,63.69,63.69,62.88,63.08,1419937
20-Dec-24,63.10,63.73,63.01,63.73,5674699
19-Dec-24,63.06,63.35,62.94,63.00,2867506
18-Dec-24,65.54,65.54,62.87,63.07,1259143
17-Dec-24,63.97,65.14,63.97,64.78,2817456
16-Dec-24,65.44,65.44,64.30,64.47,6797476
13-Dec-24,65.50,65.60,64.79,64.79,17548743
12-Dec-24,66.24,66.74,65.50,65.50,36083775
11-Dec-24,66.34,68.71,66.31,67.32,43612533
10-Dec-24,66.40,66.82,66.40,66.69,40506
09-Dec-24,65.46,66.36,65.46,66.35,532334
06-Dec-24,66.32,66.45,65.45,65.45,71066451
05-Dec-24,66.01,66.64,66.01,66.42,3080880
04-Dec-24,65.99,65.99,65.64,65.90,51420336
03-Dec-24,65.27,65.90,65.27,65.76,3263765
02-Dec-24,64.52,65.38,64.52,65.33,669329
29-Nov-24,65.29,65.56,64.56,65.55,11192662
28-Nov-24,66.55,66.58,64.78,64.82,10845202
27-Nov-24,67.66,67.69,66.50,66.55,83329698
26-Nov-24,67.25,67.80,67.24,67.70,1783273
25-Nov-24,67.27,67.45,66.83,67.25,466600
22-Nov-24,66.50,67.30,66.28,67.30,2383126
21-Nov-24,66.56,66.56,65.92,66.27,828206
19-Nov-24,66.57,66.90,66.50,66.60,57246702
18-Nov-24,66.33,66.73,66.23,66.60,1661242
14-Nov-24,66.56,66.80,66.33,66.46,640197
13-Nov-24,66.43,66.70,66.06,66.56,56995690
12-Nov-24,66.70,66.70,66.36,66.46,973440
11-Nov-24,66.52,66.58,66.27,66.58,2410424
08-Nov-24,66.32,67.27,66.10,66.52,109411139
07-Nov-24,66.92,68.38,66.92,67.35,92004967
06-Nov-24,67.20,67.99,67.08,67.89,1630880
05-Nov-24,67.76,67.96,67.52,67.92,79483119
04-Nov-24,67.45,67.87,67.31,67.80,41816381
01-Nov-24,67.62,67.62,66.67,66.67,56762155
31-Oct-24,67.88,68.00,67.57,67.65,4416719
30-Oct-24,68.69,68.69,67.90,67.90,4591929
29-Oct-24,68.58,68.61,68.04,68.15,70097011
28-Oct-24,68.25,68.40,67.62,68.40,28173135
25-Oct-24,67.87,67.92,67.60,67.61,344755
24-Oct-24,67.30,67.79,67.10,67.79,1004753
23-Oct-24,67.16,67.38,66.87,67.36,111074155
22-Oct-24,67.59,68.01,67.20,67.75,28935350
21-Oct-24,68.19,68.29,67.35,67.72,45973693
18-Oct-24,68.54,68.54,67.85,67.90,4753138
17-Oct-24,68.16,68.16,67.63,68.11,229414
16-Oct-24,68.20,68.73,68.03,68.70,59997179
15-Oct-24,68.27,68.75,67.76,68.20,798167
14-Oct-24,67.60,68.21,67.48,68.07,1724587
11-Oct-24,67.72,67.77,67.33,67.77,55336487
10-Oct-24,67.88,67.92,67.54,67.72,72489048
09-Oct-24,67.76,67.89,67.50,67.50,117660045
08-Oct-24,68.00,68.40,68.00,68.31,84806174
07-Oct-24,68.96,69.06,68.59,68.64,46513679
04-Oct-24,68.49,68.62,68.21,68.58,56082671
03-Oct-24,69.24,69.24,68.06,68.50,73834258
02-Oct-24,68.80,70.25,65.38,69.41,49854475
01-Oct-24,67.99,69.37,67.99,68.80,44326022
30-Sep-24,69.06,69.25,68.49,68.49,84221788
27-Sep-24,69.31,69.67,69.07,69.12,47863523
26-Sep-24,69.02,69.33,68.61,69.31,90823075
25-Sep-24,68.29,69.18,68.29,68.36,133731390
24-Sep-24,68.87,69.22,68.67,68.87,55265467
23-Sep-24,67.92,68.49,67.66,67.99,43472843
20-Sep-24,69.32,69.41,68.13,68.25,2556827
19-Sep-24,69.93,70.16,69.26,69.32,90887909
18-Sep-24,69.82,70.22,69.66,69.68,64344778
17-Sep-24,70.78,70.78,69.84,70.09,42020566
16-Sep-24,70.10,70.61,70.10,70.24,86254035
13-Sep-24,70.19,70.62,70.07,70.07,68409928
12-Sep-24,69.80,70.28,69.54,69.82,79128618
11-Sep-24,69.67,70.30,69.56,70.07,113330998
10-Sep-24,70.14,70.14,69.57,69.99,97307346
09-Sep-24,70.81,70.81,70.06,70.19,84634618
06-Sep-24,71.66,71.66,70.00,70.10,48336996
05-Sep-24,70.90,71.21,70.48,70.95,34357362
04-Sep-24,69.22,71.11,69.22,70.78,140383005
03-Sep-24,69.73,70.26,69.70,69.77,155266956
02-Sep-24,71.35,71.35,69.73,70.28,83617799
30-Aug-24,70.93,70.93,70.41,70.67,62775940
29-Aug-24,70.72,71.19,70.69,70.93,71692729
28-Aug-24,71.28,71.42,70.86,71.42,41980471
27-Aug-24,71.85,71.85,71.08,71.28,117301804
26-Aug-24,70.36,71.25,70.36,71.19,78905588
23-Aug-24,70.68,71.00,70.40,70.46,49580805
22-Aug-24,70.30,70.72,69.14,70.35,97488731
21-Aug-24,70.85,71.34,70.85,70.99,63326900
20-Aug-24,70.99,70.99,70.40,70.83,57444009
19-Aug-24,69.62,70.80,69.15,70.75,16223
16-Aug-24,69.65,70.12,69.64,69.64,35245209
15-Aug-24,70.04,70.04,69.54,69.65,267399
14-Aug-24,68.89,69.47,68.70,69.34,10682001
13-Aug-24,68.57,68.90,68.51,68.89,42140964
12-Aug-24,67.93,68.50,67.55,68.32,34492586
09-Aug-24,67.59,67.88,67.14,67.88,43829
08-Aug-24,66.40,66.97,66.40,66.90,13435464
07-Aug-24,65.78,66.18,65.78,66.05,13276868
06-Aug-24,65.26,65.88,65.19,65.78,36541261
05-Aug-24,65.05,65.06,63.97,65.06,39095452
02-Aug-24,66.70,66.70,65.37,65.37,33394175
01-Aug-24,67.10,67.10,66.30,66.30,39979470
31-Jul-24,65.40,66.47,65.40,66.43,26968935
30-Jul-24,66.64,66.70,65.40,65.40,3618994
29-Jul-24,65.70,66.34,65.70,65.98,1648
26-Jul-24,66.50,66.50,65.54,66.25,10861
25-Jul-24,65.40,66.25,65.29,65.48,71156
24-Jul-24,65.05,66.05,65.05,65.81,77160
23-Jul-24,66.00,66.11,65.70,65.70,53036786
22-Jul-24,65.41,66.55,65.41,66.51,5773
19-Jul-24,66.66,66.66,66.25,66.25,89659
18-Jul-24,67.85,67.85,66.30,66.30,6688262
17-Jul-24,67.25,67.32,67.25,67.27,4307
16-Jul-24,67.29,67.29,66.99,67.05,14702
15-Jul-24,67.70,67.70,66.94,67.29,30241
12-Jul-24,66.77,66.84,66.75,66.77,9282
11-Jul-24,66.50,66.66,66.47,66.66,3472800

*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