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
08/12/2023	0,55%	0,36	65,79	65,77	65,00	65,93	1M	25
07/12/2023	0,66%	0,43	65,43	65,75	65,14	65,75	1M	26
06/12/2023	-1,34%	-0,88	65,00	66,10	65,00	66,10	363K	20
05/12/2023	0,38%	0,25	65,88	65,62	65,60	66,03	4M	52
04/12/2023	-1,04%	-0,69	65,63	66,32	65,63	66,32	421K	29
01/12/2023	0,64%	0,42	66,32	65,90	65,68	66,38	516K	35
30/11/2023	0,56%	0,37	65,90	65,88	65,42	66,01	4M	49
29/11/2023	0,05%	0,03	65,53	65,57	65,37	66,00	5M	39
28/11/2023	0,51%	0,33	65,50	65,53	65,00	65,69	5M	43
27/11/2023	0,34%	0,22	65,17	64,95	64,84	65,17	23M	46
24/11/2023	-1,16%	-0,76	64,95	65,70	64,95	65,70	21M	264

23/11/2023	0,83%	0,54	65,71	65,23	65,23	65,71	24M	78
22/11/2023	0,29%	0,19	65,17	66,06	64,98	66,06	7M	46
21/11/2023	-0,20%	-0,13	64,98	66,05	64,87	66,05	412K	26
20/11/2023	0,87%	0,56	65,11	65,00	61,33	65,50	7M	80
17/11/2023	-0,22%	-0,14	64,55	65,00	64,55	65,00	8M	75
16/11/2023	1,55%	0,99	64,69	64,03	63,98	64,69	8M	66
14/11/2023	2,26%	1,41	63,70	62,53	62,53	63,88	10M	47
13/11/2023	-0,14%	-0,09	62,29	62,86	62,22	62,86	17M	194
10/11/2023	0,65%	0,40	62,38	62,02	62,01	62,48	1M	22
09/11/2023	0,24%	0,15	61,98	61,83	61,67	62,29	2M	34
08/11/2023	0,21%	0,13	61,83	62,49	61,45	62,49	6M	75
07/11/2023	0,70%	0,43	61,70	61,25	61,25	61,75	742K	17
06/11/2023	0,28%	0,17	61,27	62,06	60,91	62,06	7M	71
03/11/2023	2,62%	1,56	61,10	60,84	60,72	61,36	6M	1.493
01/11/2023	1,71%	1,00	59,54	59,02	58,99	59,69	31M	42
31/10/2023	0,29%	0,17	58,54	58,38	58,10	58,80	6M	44
30/10/2023	-0,31%	-0,18	58,37	59,06	58,20	59,06	25M	20
27/10/2023	-1,40%	-0,83	58,55	59,57	58,55	59,57	4M	32
26/10/2023	1,45%	0,85	59,38	58,90	58,60	59,38	52M	283
25/10/2023	-0,54%	-0,32	58,53	59,08	58,45	59,12	103M	133
24/10/2023	0,86%	0,50	58,85	59,04	58,64	59,13	2M	36
23/10/2023	-0,26%	-0,15	58,35	58,85	58,13	58,85	10M	109
20/10/2023	-0,75%	-0,44	58,50	58,94	58,40	59,08	9M	45
19/10/2023	-0,10%	-0,06	58,94	58,78	58,30	59,57	13M	134
18/10/2023	-1,58%	-0,95	59,00	60,42	59,00	60,42	4M	24
17/10/2023	-0,99%	-0,60	59,95	60,55	59,20	60,55	39M	606
16/10/2023	1,12%	0,67	60,55	59,89	59,89	60,55	37M	66
13/10/2023	-1,11%	-0,67	59,88	60,95	59,88	60,95	16M	302
11/10/2023	0,26%	0,16	60,55	60,40	60,33	61,45	22M	4.530
10/10/2023	1,38%	0,82	60,39	59,60	59,58	60,49	3M	39
09/10/2023	0,93%	0,55	59,57	59,02	58,97	59,66	941K	24
06/10/2023	0,72%	0,42	59,02	59,60	57,85	59,60	715K	26
05/10/2023	-0,26%	-0,15	58,60	58,77	58,43	59,14	1M	23
04/10/2023	0,14%	0,08	58,75	59,57	58,60	59,57	2M	46
03/10/2023	-1,39%	-0,83	58,67	59,50	58,67	59,50	1M	25
02/10/2023	-1,33%	-0,80	59,50	60,30	59,50	60,36	1M	23
29/09/2023	0,75%	0,45	60,30	60,24	60,04	60,46	1M	20
28/09/2023	1,23%	0,73	59,85	59,26	59,21	59,94	10M	107
27/09/2023	0,10%	0,06	59,12	60,06	58,77	60,06	7M	29
26/09/2023	-1,52%	-0,91	59,06	59,32	59,06	59,75	72M	109
25/09/2023	-0,07%	-0,04	59,97	59,59	59,59	60,05	2M	46
22/09/2023	-0,10%	-0,06	60,01	60,39	60,01	60,39	9M	36
21/09/2023	-2,17%	-1,33	60,07	61,08	60,07	61,08	6M	32
20/09/2023	0,75%	0,46	61,40	61,45	61,27	61,90	3M	57
19/09/2023	-0,70%	-0,43	60,94	61,22	60,94	61,37	4M	18
18/09/2023	-0,05%	-0,03	61,37	61,40	61,37	61,85	2M	28
15/09/2023	-0,55%	-0,34	61,40	61,74	61,40	61,82	2M	111
14/09/2023	0,68%	0,42	61,74	61,41	61,36	62,00	4M	140
13/09/2023	0,20%	0,12	61,32	60,88	60,88	61,70	19M	306
12/09/2023	0,91%	0,55	61,20	60,40	60,40	61,20	2M	33
11/09/2023	1,42%	0,85	60,65	60,03	59,95	60,67	905K	31
08/09/2023	-0,61%	-0,37	59,80	59,76	59,50	59,82	1M	22
06/09/2023	-1,20%	-0,73	60,17	60,90	60,17	61,04	1M	24
05/09/2023	-0,38%	-0,23	60,90	60,15	60,14	61,04	934K	30
04/09/2023	0,20%	0,12	61,13	61,07	60,86	61,37	549K	138
01/09/2023	1,58%	0,95	61,01	61,02	60,75	61,07	3M	42
31/08/2023	-1,56%	-0,95	60,06	61,01	60,06	61,01	758K	24
30/08/2023	-0,72%	-0,44	61,01	61,49	60,87	61,49	1M	43
29/08/2023	1,07%	0,65	61,45	61,57	61,09	61,57	1M	23
28/08/2023	1,16%	0,70	60,80	60,01	60,01	60,80	832K	27
25/08/2023	-0,99%	-0,60	60,10	59,80	59,77	60,35	518K	28
24/08/2023	-1,06%	-0,65	60,70	61,21	60,56	61,21	1M	26
23/08/2023	2,05%	1,23	61,35	60,20	60,20	61,35	7M	44
22/08/2023	1,21%	0,72	60,12	59,40	59,40	60,12	532K	38
21/08/2023	-0,49%	-0,29	59,40	60,58	59,19	60,58	1M	50
18/08/2023	0,42%	0,25	59,69	59,71	59,30	59,91	1M	25
17/08/2023	-0,93%	-0,56	59,44	60,55	59,44	60,58	2M	60
16/08/2023	-0,08%	-0,05	60,00	60,05	59,88	60,69	12M	191
15/08/2023	-0,23%	-0,14	60,05	60,27	60,05	61,17	12M	72
14/08/2023	-1,33%	-0,81	60,19	60,68	60,16	60,70	4M	312
11/08/2023	-0,64%	-0,39	61,00	61,39	60,87	61,53	8M	149
10/08/2023	-0,08%	-0,05	61,39	61,45	61,39	61,77	15M	183
09/08/2023	-0,53%	-0,33	61,44	61,57	61,09	61,57	27M	242
08/08/2023	-0,23%	-0,14	61,77	61,89	60,93	61,89	3M	47
07/08/2023	0,21%	0,13	61,91	61,91	61,65	61,96	830K	50
04/08/2023	-0,85%	-0,53	61,78	62,31	61,78	62,80	7M	110
03/08/2023	-0,59%	-0,37	62,31	63,11	62,31	63,33	8M	66
02/08/2023	-0,32%	-0,20	62,68	62,88	62,13	62,88	3M	36
01/08/2023	-0,24%	-0,15	62,88	62,60	62,30	62,88	1M	25
31/07/2023	1,63%	1,01	63,03	62,33	62,33	63,21	992K	39
28/07/2023	-0,53%	-0,33	62,02	62,35	61,85	62,40	829K	805
27/07/2023	-1,38%	-0,87	62,35	63,48	62,09	63,48	4M	685
26/07/2023	0,35%	0,22	63,22	62,52	62,52	63,51	1M	23
25/07/2023	0,00%	0,00	63,00	63,01	63,00	63,64	4M	66
24/07/2023	0,83%	0,52	63,00	62,00	62,00	63,03	380K	49
21/07/2023	2,43%	1,48	62,48	60,70	60,70	62,48	2M	278
20/07/2023	0,33%	0,20	61,00	61,16	60,94	61,16	994K	29
19/07/2023	-0,57%	-0,35	60,80	61,35	60,41	61,35	748K	79
18/07/2023	0,11%	0,07	61,15	61,07	60,78	61,49	2M	47
17/07/2023	0,05%	0,03	61,08	60,65	60,38	61,26	2M	36
14/07/2023	-1,29%	-0,80	61,05	61,72	60,86	61,72	143K	28
13/07/2023	1,33%	0,81	61,85	61,19	61,19	61,96	6M	124
12/07/2023	0,11%	0,07	61,04	61,05	60,98	61,60	7M	44
11/07/2023	0,03%	0,02	60,97	61,10	59,97	61,10	2M	46
10/07/2023	-0,81%	-0,50	60,95	61,16	60,95	61,45	3M	47
07/07/2023	0,90%	0,55	61,45	61,68	60,84	61,89	4M	42
06/07/2023	-1,44%	-0,89	60,90	61,76	60,68	61,80	2M	50
05/07/2023	0,06%	0,04	61,79	61,35	61,32	62,13	28M	335
04/07/2023	-0,10%	-0,06	61,75	61,81	61,63	61,91	2M	25
03/07/2023	0,93%	0,57	61,81	61,99	61,67	62,01	7M	70
30/06/2023	0,08%	0,05	61,24	61,20	61,19	61,82	7M	109
29/06/2023	1,48%	0,89	61,19	61,02	60,67	61,37	5M	71
28/06/2023	-1,05%	-0,64	60,30	60,90	60,30	61,06	25M	375
27/06/2023	-0,21%	-0,13	60,94	61,50	60,40	61,57	1M	62
26/06/2023	-0,94%	-0,58	61,07	61,65	60,83	62,38	10M	208
23/06/2023	-0,03%	-0,02	61,65	61,00	61,00	61,73	23M	1.016
22/06/2023	-1,20%	-0,75	61,67	61,96	61,12	62,10	30M	444
21/06/2023	0,99%	0,61	62,42	61,81	61,76	62,42	1M	230
20/06/2023	-0,19%	-0,12	61,81	61,92	61,31	61,92	2M	427
19/06/2023	0,58%	0,36	61,93	61,55	61,47	62,07	2M	875
16/06/2023	-0,36%	-0,22	61,57	61,79	61,25	61,88	1M	992
15/06/2023	0,42%	0,26	61,79	61,95	61,43	61,95	4M	234
14/06/2023	2,12%	1,28	61,53	60,42	60,42	61,64	4M	291
13/06/2023	-0,56%	-0,34	60,25	61,59	59,91	61,59	5M	374
12/06/2023	0,31%	0,19	60,59	60,50	60,36	60,91	2M	986
09/06/2023	1,26%	0,75	60,40	59,98	59,98	60,82	1M	429
07/06/2023	0,76%	0,45	59,65	59,20	59,20	60,01	61M	285
06/06/2023	1,70%	0,99	59,20	58,42	58,42	59,36	25M	155
05/06/2023	0,17%	0,10	58,21	58,20	57,84	58,49	1M	417
02/06/2023	1,80%	1,03	58,11	57,09	57,09	58,43	12M	597
01/06/2023	1,66%	0,93	57,08	56,14	56,14	57,30	98M	156
31/05/2023	-0,21%	-0,12	56,15	56,18	55,30	56,44	2M	90
30/05/2023	-	-	56,27	56,83	56,16	56,97	1M	473

Date,Open,High,Low,Close,Volume
08-Dec-23,65.77,65.93,65.00,65.79,1339574
07-Dec-23,65.75,65.75,65.14,65.43,1000360
06-Dec-23,66.10,66.10,65.00,65.00,362514
05-Dec-23,65.62,66.03,65.60,65.88,3614383
04-Dec-23,66.32,66.32,65.63,65.63,420674
01-Dec-23,65.90,66.38,65.68,66.32,515585
30-Nov-23,65.88,66.01,65.42,65.90,3617296
29-Nov-23,65.57,66.00,65.37,65.53,5011026
28-Nov-23,65.53,65.69,65.00,65.50,4675090
27-Nov-23,64.95,65.17,64.84,65.17,22553361
24-Nov-23,65.70,65.70,64.95,64.95,20754397
23-Nov-23,65.23,65.71,65.23,65.71,23968896
22-Nov-23,66.06,66.06,64.98,65.17,6993049
21-Nov-23,66.05,66.05,64.87,64.98,412397
20-Nov-23,65.00,65.50,61.33,65.11,6631647
17-Nov-23,65.00,65.00,64.55,64.55,8038696
16-Nov-23,64.03,64.69,63.98,64.69,8199509
14-Nov-23,62.53,63.88,62.53,63.70,9873650
13-Nov-23,62.86,62.86,62.22,62.29,17339809
10-Nov-23,62.02,62.48,62.01,62.38,1181364
09-Nov-23,61.83,62.29,61.67,61.98,2164533
08-Nov-23,62.49,62.49,61.45,61.83,5705779
07-Nov-23,61.25,61.75,61.25,61.70,741831
06-Nov-23,62.06,62.06,60.91,61.27,6740988
03-Nov-23,60.84,61.36,60.72,61.10,5564892
01-Nov-23,59.02,59.69,58.99,59.54,31052929
31-Oct-23,58.38,58.80,58.10,58.54,5586024
30-Oct-23,59.06,59.06,58.20,58.37,25069201
27-Oct-23,59.57,59.57,58.55,58.55,3558124
26-Oct-23,58.90,59.38,58.60,59.38,52290489
25-Oct-23,59.08,59.12,58.45,58.53,103132094
24-Oct-23,59.04,59.13,58.64,58.85,1921911
23-Oct-23,58.85,58.85,58.13,58.35,9648155
20-Oct-23,58.94,59.08,58.40,58.50,9297716
19-Oct-23,58.78,59.57,58.30,58.94,12747129
18-Oct-23,60.42,60.42,59.00,59.00,3762671
17-Oct-23,60.55,60.55,59.20,59.95,39105386
16-Oct-23,59.89,60.55,59.89,60.55,37222784
13-Oct-23,60.95,60.95,59.88,59.88,16270592
11-Oct-23,60.40,61.45,60.33,60.55,21709043
10-Oct-23,59.60,60.49,59.58,60.39,2798516
09-Oct-23,59.02,59.66,58.97,59.57,940991
06-Oct-23,59.60,59.60,57.85,59.02,714645
05-Oct-23,58.77,59.14,58.43,58.60,1489277
04-Oct-23,59.57,59.57,58.60,58.75,1747491
03-Oct-23,59.50,59.50,58.67,58.67,1048262
02-Oct-23,60.30,60.36,59.50,59.50,1140552
29-Sep-23,60.24,60.46,60.04,60.30,1039140
28-Sep-23,59.26,59.94,59.21,59.85,9516112
27-Sep-23,60.06,60.06,58.77,59.12,7285206
26-Sep-23,59.32,59.75,59.06,59.06,72409214
25-Sep-23,59.59,60.05,59.59,59.97,1985528
22-Sep-23,60.39,60.39,60.01,60.01,8823513
21-Sep-23,61.08,61.08,60.07,60.07,5616073
20-Sep-23,61.45,61.90,61.27,61.40,2914942
19-Sep-23,61.22,61.37,60.94,60.94,3975947
18-Sep-23,61.40,61.85,61.37,61.37,1728288
15-Sep-23,61.74,61.82,61.40,61.40,1852600
14-Sep-23,61.41,62.00,61.36,61.74,4069140
13-Sep-23,60.88,61.70,60.88,61.32,19041670
12-Sep-23,60.40,61.20,60.40,61.20,2053427
11-Sep-23,60.03,60.67,59.95,60.65,904705
08-Sep-23,59.76,59.82,59.50,59.80,1270362
06-Sep-23,60.90,61.04,60.17,60.17,1264624
05-Sep-23,60.15,61.04,60.14,60.90,934079
04-Sep-23,61.07,61.37,60.86,61.13,549078
01-Sep-23,61.02,61.07,60.75,61.01,3160683
31-Aug-23,61.01,61.01,60.06,60.06,758377
30-Aug-23,61.49,61.49,60.87,61.01,1345414
29-Aug-23,61.57,61.57,61.09,61.45,1228660
28-Aug-23,60.01,60.80,60.01,60.80,831548
25-Aug-23,59.80,60.35,59.77,60.10,518036
24-Aug-23,61.21,61.21,60.56,60.70,1058994
23-Aug-23,60.20,61.35,60.20,61.35,7353900
22-Aug-23,59.40,60.12,59.40,60.12,531905
21-Aug-23,60.58,60.58,59.19,59.40,1120766
18-Aug-23,59.71,59.91,59.30,59.69,1109405
17-Aug-23,60.55,60.58,59.44,59.44,1774106
16-Aug-23,60.05,60.69,59.88,60.00,12411790
15-Aug-23,60.27,61.17,60.05,60.05,12494283
14-Aug-23,60.68,60.70,60.16,60.19,3873906
11-Aug-23,61.39,61.53,60.87,61.00,7977465
10-Aug-23,61.45,61.77,61.39,61.39,15479588
09-Aug-23,61.57,61.57,61.09,61.44,27389321
08-Aug-23,61.89,61.89,60.93,61.77,2564743
07-Aug-23,61.91,61.96,61.65,61.91,830006
04-Aug-23,62.31,62.80,61.78,61.78,6566112
03-Aug-23,63.11,63.33,62.31,62.31,8456328
02-Aug-23,62.88,62.88,62.13,62.68,2828489
01-Aug-23,62.60,62.88,62.30,62.88,1150869
31-Jul-23,62.33,63.21,62.33,63.03,992085
28-Jul-23,62.35,62.40,61.85,62.02,829223
27-Jul-23,63.48,63.48,62.09,62.35,4134185
26-Jul-23,62.52,63.51,62.52,63.22,1273505
25-Jul-23,63.01,63.64,63.00,63.00,3667281
24-Jul-23,62.00,63.03,62.00,63.00,380036
21-Jul-23,60.70,62.48,60.70,62.48,2444130
20-Jul-23,61.16,61.16,60.94,61.00,993833
19-Jul-23,61.35,61.35,60.41,60.80,748090
18-Jul-23,61.07,61.49,60.78,61.15,1812287
17-Jul-23,60.65,61.26,60.38,61.08,1986789
14-Jul-23,61.72,61.72,60.86,61.05,143169
13-Jul-23,61.19,61.96,61.19,61.85,6389918
12-Jul-23,61.05,61.60,60.98,61.04,7040666
11-Jul-23,61.10,61.10,59.97,60.97,1886505
10-Jul-23,61.16,61.45,60.95,60.95,3368353
07-Jul-23,61.68,61.89,60.84,61.45,3884549
06-Jul-23,61.76,61.80,60.68,60.90,1978357
05-Jul-23,61.35,62.13,61.32,61.79,27962617
04-Jul-23,61.81,61.91,61.63,61.75,1869980
03-Jul-23,61.99,62.01,61.67,61.81,7160030
30-Jun-23,61.20,61.82,61.19,61.24,7207344
29-Jun-23,61.02,61.37,60.67,61.19,4647970
28-Jun-23,60.90,61.06,60.30,60.30,24786863
27-Jun-23,61.50,61.57,60.40,60.94,1114033
26-Jun-23,61.65,62.38,60.83,61.07,9814256
23-Jun-23,61.00,61.73,61.00,61.65,22607319
22-Jun-23,61.96,62.10,61.12,61.67,30314611
21-Jun-23,61.81,62.42,61.76,62.42,1330391
20-Jun-23,61.92,61.92,61.31,61.81,1840452
19-Jun-23,61.55,62.07,61.47,61.93,1993944
16-Jun-23,61.79,61.88,61.25,61.57,1347074
15-Jun-23,61.95,61.95,61.43,61.79,4408957
14-Jun-23,60.42,61.64,60.42,61.53,3549603
13-Jun-23,61.59,61.59,59.91,60.25,4600213
12-Jun-23,60.50,60.91,60.36,60.59,1888607
09-Jun-23,59.98,60.82,59.98,60.40,1311720
07-Jun-23,59.20,60.01,59.20,59.65,60955647
06-Jun-23,58.42,59.36,58.42,59.20,24681770
05-Jun-23,58.20,58.49,57.84,58.21,1104211
02-Jun-23,57.09,58.43,57.09,58.11,11830543
01-Jun-23,56.14,57.30,56.14,57.08,97634226
31-May-23,56.18,56.44,55.30,56.15,2104443
30-May-23,56.83,56.97,56.16,56.27,1360472

*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