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
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	1,41%	0,93	66,88	66,99	65,85	66,99	19M	283
10/04/2025	-1,27%	-0,85	65,95	66,20	65,21	66,40	6M	156
09/04/2025	3,20%	2,07	66,80	64,69	64,38	67,05	58M	655
08/04/2025	-1,43%	-0,94	64,73	65,35	64,45	66,56	6M	108
07/04/2025	-0,98%	-0,65	65,67	65,44	64,68	67,04	160M	2.697
04/04/2025	-3,27%	-2,24	66,32	66,42	66,18	67,01	2M	52
03/04/2025	0,35%	0,24	68,56	67,90	67,90	69,20	37M	534
02/04/2025	-0,23%	-0,16	68,32	68,48	68,13	68,57	492K	13
01/04/2025	0,56%	0,38	68,48	67,79	67,79	68,80	1M	19
31/03/2025	-1,22%	-0,84	68,10	68,75	67,78	68,75	809K	47
28/03/2025	-0,58%	-0,40	68,94	69,34	68,55	69,34	2M	27
27/03/2025	0,45%	0,31	69,34	69,33	69,31	69,77	18M	42
26/03/2025	0,12%	0,08	69,03	68,97	68,97	69,30	35M	533
25/03/2025	0,58%	0,40	68,95	68,90	68,77	69,56	2M	23
24/03/2025	-0,44%	-0,30	68,55	68,58	68,36	68,90	1M	197
21/03/2025	-0,10%	-0,07	68,85	68,99	68,78	68,99	34M	478
20/03/2025	-0,66%	-0,46	68,92	68,58	68,58	69,25	45M	657
19/03/2025	1,28%	0,88	69,38	68,50	68,50	69,38	14M	234
18/03/2025	0,19%	0,13	68,50	68,37	68,23	68,68	37M	564
17/03/2025	1,83%	1,23	68,37	67,69	67,15	68,55	72M	1.134
14/03/2025	2,46%	1,61	67,14	66,59	66,27	67,34	23M	51
13/03/2025	1,20%	0,78	65,53	65,39	64,60	65,59	135M	1.519
12/03/2025	0,61%	0,39	64,75	64,80	64,14	64,80	71M	973
11/03/2025	-0,23%	-0,15	64,36	64,83	64,01	64,83	2M	35
10/03/2025	-1,30%	-0,85	64,51	64,89	64,40	64,89	5M	74
07/03/2025	1,38%	0,89	65,36	64,04	64,04	65,56	365K	15
06/03/2025	0,58%	0,37	64,47	64,60	64,16	64,63	1M	25
05/03/2025	0,19%	0,12	64,10	63,99	63,98	64,27	3M	26
28/02/2025	-1,57%	-1,02	63,98	64,48	63,98	65,23	2M	36
27/02/2025	-0,34%	-0,22	65,00	65,30	64,96	65,30	4M	90
26/02/2025	-0,61%	-0,40	65,22	65,72	65,22	65,91	268K	8
25/02/2025	0,12%	0,08	65,62	65,63	65,62	65,97	11M	19
24/02/2025	-0,88%	-0,58	65,54	66,30	65,50	66,64	2M	47
21/02/2025	-0,32%	-0,21	66,12	66,98	66,00	66,98	266K	10
20/02/2025	-0,09%	-0,06	66,33	66,40	66,33	66,63	614K	20
19/02/2025	-0,36%	-0,24	66,39	66,46	66,39	66,71	233K	11
18/02/2025	-0,58%	-0,39	66,63	66,75	66,63	67,49	2M	48
17/02/2025	0,21%	0,14	67,02	66,80	66,80	67,47	6M	28
14/02/2025	2,84%	1,85	66,88	65,04	65,04	66,88	568K	14
13/02/2025	0,35%	0,23	65,03	65,08	64,71	65,08	5M	12
12/02/2025	-1,77%	-1,17	64,80	65,42	64,79	65,42	76M	1.165
11/02/2025	0,61%	0,40	65,97	65,55	65,47	66,15	21K	19
10/02/2025	0,81%	0,53	65,57	65,70	65,05	65,77	603K	22
07/02/2025	-1,22%	-0,80	65,04	66,19	65,04	66,19	593K	16
06/02/2025	0,52%	0,34	65,84	65,44	65,44	65,87	129K	10
05/02/2025	0,34%	0,22	65,50	65,38	65,18	65,63	2K	9
04/02/2025	-0,73%	-0,48	65,28	65,50	65,26	65,63	31K	12
03/02/2025	0,11%	0,07	65,76	65,67	65,51	65,76	18M	171
31/01/2025	-0,62%	-0,41	65,69	66,10	65,69	66,50	24M	21
30/01/2025	2,64%	1,70	66,10	64,50	64,50	66,21	171K	14
29/01/2025	-0,46%	-0,30	64,40	64,78	64,40	64,78	1K	5
28/01/2025	-0,60%	-0,39	64,70	65,00	64,70	65,00	4K	19
27/01/2025	2,07%	1,32	65,09	63,69	63,69	65,15	19M	167
24/01/2025	-0,16%	-0,10	63,77	63,87	63,77	63,93	2M	23
23/01/2025	-0,51%	-0,33	63,87	64,30	63,78	64,58	9K	15
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	-	-	62,70	62,78	62,19	62,91	5M	1.073

Date,Open,High,Low,Close,Volume
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
10-Apr-25,66.20,66.40,65.21,65.95,5937843
09-Apr-25,64.69,67.05,64.38,66.80,58174570
08-Apr-25,65.35,66.56,64.45,64.73,6010470
07-Apr-25,65.44,67.04,64.68,65.67,160189495
04-Apr-25,66.42,67.01,66.18,66.32,1809352
03-Apr-25,67.90,69.20,67.90,68.56,36598648
02-Apr-25,68.48,68.57,68.13,68.32,492288
01-Apr-25,67.79,68.80,67.79,68.48,1013606
31-Mar-25,68.75,68.75,67.78,68.10,808598
28-Mar-25,69.34,69.34,68.55,68.94,1907201
27-Mar-25,69.33,69.77,69.31,69.34,18063903
26-Mar-25,68.97,69.30,68.97,69.03,34760783
25-Mar-25,68.90,69.56,68.77,68.95,1940825
24-Mar-25,68.58,68.90,68.36,68.55,1325582
21-Mar-25,68.99,68.99,68.78,68.85,34411318
20-Mar-25,68.58,69.25,68.58,68.92,44977733
19-Mar-25,68.50,69.38,68.50,69.38,14493938
18-Mar-25,68.37,68.68,68.23,68.50,37111588
17-Mar-25,67.69,68.55,67.15,68.37,72156695
14-Mar-25,66.59,67.34,66.27,67.14,22617013
13-Mar-25,65.39,65.59,64.60,65.53,134953057
12-Mar-25,64.80,64.80,64.14,64.75,70506308
11-Mar-25,64.83,64.83,64.01,64.36,1731693
10-Mar-25,64.89,64.89,64.40,64.51,4718364
07-Mar-25,64.04,65.56,64.04,65.36,365347
06-Mar-25,64.60,64.63,64.16,64.47,1271304
05-Mar-25,63.99,64.27,63.98,64.10,2683628
28-Feb-25,64.48,65.23,63.98,63.98,1679559
27-Feb-25,65.30,65.30,64.96,65.00,4089735
26-Feb-25,65.72,65.91,65.22,65.22,268499
25-Feb-25,65.63,65.97,65.62,65.62,10858719
24-Feb-25,66.30,66.64,65.50,65.54,1702582
21-Feb-25,66.98,66.98,66.00,66.12,265949
20-Feb-25,66.40,66.63,66.33,66.33,614198
19-Feb-25,66.46,66.71,66.39,66.39,233175
18-Feb-25,66.75,67.49,66.63,66.63,1785216
17-Feb-25,66.80,67.47,66.80,67.02,6481145
14-Feb-25,65.04,66.88,65.04,66.88,568166
13-Feb-25,65.08,65.08,64.71,65.03,5386672
12-Feb-25,65.42,65.42,64.79,64.80,75821276
11-Feb-25,65.55,66.15,65.47,65.97,21423
10-Feb-25,65.70,65.77,65.05,65.57,603386
07-Feb-25,66.19,66.19,65.04,65.04,593043
06-Feb-25,65.44,65.87,65.44,65.84,129348
05-Feb-25,65.38,65.63,65.18,65.50,1830
04-Feb-25,65.50,65.63,65.26,65.28,31346
03-Feb-25,65.67,65.76,65.51,65.76,17870617
31-Jan-25,66.10,66.50,65.69,65.69,23746750
30-Jan-25,64.50,66.21,64.50,66.10,170773
29-Jan-25,64.78,64.78,64.40,64.40,1162
28-Jan-25,65.00,65.00,64.70,64.70,4279
27-Jan-25,63.69,65.15,63.69,65.09,18803661
24-Jan-25,63.87,63.93,63.77,63.77,1949009
23-Jan-25,64.30,64.58,63.78,63.87,8689
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

*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