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
22/07/2021	0,12%	0,08	64,78	64,70	64,41	64,81	17M	64
21/07/2021	0,40%	0,26	64,70	64,00	64,00	64,70	8M	112
20/07/2021	1,30%	0,83	64,44	65,40	63,48	65,40	44M	36
19/07/2021	-1,47%	-0,95	63,61	64,54	63,02	64,54	48M	50
16/07/2021	-1,06%	-0,69	64,56	65,62	64,55	65,64	3M	84
15/07/2021	-0,87%	-0,57	65,25	65,81	65,11	66,06	45K	43
14/07/2021	-0,05%	-0,03	65,82	65,86	65,01	67,30	267K	36
13/07/2021	0,47%	0,31	65,85	65,54	65,00	65,85	2M	35
12/07/2021	1,83%	1,18	65,54	64,37	64,36	65,76	2M	47
08/07/2021	-1,05%	-0,68	64,36	64,20	63,42	64,43	840K	44
07/07/2021	1,29%	0,83	65,04	64,21	64,20	65,35	2M	51

06/07/2021	-1,18%	-0,77	64,21	64,90	64,00	65,48	2M	40
05/07/2021	-0,47%	-0,31	64,98	65,29	64,84	65,29	37K	28
02/07/2021	1,79%	1,15	65,29	66,10	64,55	66,10	37K	27
01/07/2021	-1,03%	-0,67	64,14	64,81	64,08	64,81	2M	49
30/06/2021	-0,86%	-0,56	64,81	65,37	64,67	65,50	5M	94
29/06/2021	0,03%	0,02	65,37	65,30	64,72	65,37	3M	24
28/06/2021	0,08%	0,05	65,35	65,30	64,92	65,97	1M	45
25/06/2021	-1,48%	-0,98	65,30	66,70	64,92	66,70	1M	33
24/06/2021	0,76%	0,50	66,28	65,81	65,81	66,28	712K	20
23/06/2021	-0,35%	-0,23	65,78	66,01	65,77	66,53	492K	29
22/06/2021	-0,33%	-0,22	66,01	66,25	65,53	66,25	1M	45
21/06/2021	0,91%	0,60	66,23	65,63	65,63	66,65	12M	215
18/06/2021	-0,08%	-0,05	65,63	66,54	65,42	66,54	9M	112
17/06/2021	-0,59%	-0,39	65,68	66,49	65,44	66,56	2M	32
16/06/2021	-1,08%	-0,72	66,07	66,79	65,94	67,27	1M	51
15/06/2021	-0,04%	-0,03	66,79	67,35	66,30	67,35	2M	55
14/06/2021	0,65%	0,43	66,82	67,85	66,50	67,85	1M	49
11/06/2021	-0,29%	-0,19	66,39	66,58	65,96	66,73	2M	53
10/06/2021	0,15%	0,10	66,58	67,22	66,40	67,22	2M	43
09/06/2021	-0,34%	-0,23	66,48	66,95	66,43	67,13	4M	117
08/06/2021	-0,36%	-0,24	66,71	66,48	66,41	67,03	2M	52
07/06/2021	0,10%	0,07	66,95	67,77	66,46	67,95	5M	93
04/06/2021	0,89%	0,59	66,88	67,00	66,29	67,65	4M	46
02/06/2021	0,73%	0,48	66,29	66,42	65,76	66,95	569K	38
01/06/2021	1,92%	1,24	65,81	64,57	64,57	65,81	1M	50
31/05/2021	0,53%	0,34	64,57	64,20	64,20	65,75	393K	38
28/05/2021	0,96%	0,61	64,23	63,92	63,92	64,42	12K	16
27/05/2021	0,05%	0,03	63,62	63,70	63,36	63,81	1M	75
26/05/2021	1,06%	0,67	63,59	63,46	63,43	63,79	706K	11
25/05/2021	-1,05%	-0,67	62,92	63,87	62,92	63,87	1M	25
24/05/2021	1,39%	0,87	63,59	62,84	62,84	63,62	1M	38
21/05/2021	-0,05%	-0,03	62,72	63,00	62,56	63,00	1M	31
20/05/2021	0,05%	0,03	62,75	62,81	62,63	62,90	4M	68
19/05/2021	-0,29%	-0,18	62,72	62,55	62,43	63,15	9M	92
18/05/2021	0,03%	0,02	62,90	63,26	62,88	63,29	5M	38
17/05/2021	0,72%	0,45	62,88	63,01	62,47	63,04	2M	32
14/05/2021	0,82%	0,51	62,43	61,94	61,94	62,98	22K	18
13/05/2021	1,14%	0,70	61,92	61,22	61,22	62,69	274K	29
12/05/2021	-2,73%	-1,72	61,22	62,93	61,22	62,93	3M	32
11/05/2021	0,64%	0,40	62,94	62,14	61,72	62,94	2M	52
10/05/2021	0,06%	0,04	62,54	63,20	62,50	63,20	95K	34
07/05/2021	2,24%	1,37	62,50	61,92	61,90	62,50	40K	15
06/05/2021	0,02%	0,01	61,13	61,41	61,09	61,44	643K	71
05/05/2021	1,23%	0,74	61,12	60,75	60,74	61,40	1M	66
04/05/2021	-0,95%	-0,58	60,38	61,90	60,37	61,90	1M	53
03/05/2021	0,26%	0,16	60,96	62,60	60,25	62,60	9M	80.083
30/04/2021	-1,07%	-0,66	60,80	62,00	60,80	62,50	5M	31
29/04/2021	-0,10%	-0,06	61,46	62,17	61,36	62,17	2M	150
28/04/2021	0,61%	0,37	61,52	61,15	60,81	62,48	4M	79
27/04/2021	-0,96%	-0,59	61,15	61,40	61,05	62,06	1M	35
26/04/2021	0,10%	0,06	61,74	62,00	61,48	62,14	4M	74
23/04/2021	0,46%	0,28	61,68	61,64	61,50	61,83	4M	45
22/04/2021	-0,47%	-0,29	61,40	61,75	61,20	62,02	5M	131
20/04/2021	0,39%	0,24	61,69	62,14	61,49	62,14	2M	28
19/04/2021	-0,84%	-0,52	61,45	61,97	61,45	62,06	4M	63
16/04/2021	0,60%	0,37	61,97	61,58	61,46	62,39	3M	77
15/04/2021	0,08%	0,05	61,60	62,00	61,42	62,10	4M	67
14/04/2021	0,82%	0,50	61,55	61,50	61,26	61,90	5M	90
13/04/2021	0,26%	0,16	61,05	60,50	60,50	61,30	2M	45
12/04/2021	1,13%	0,68	60,89	61,45	60,25	61,45	234K	36
09/04/2021	-0,74%	-0,45	60,21	61,19	60,21	61,20	6M	74
08/04/2021	0,95%	0,57	60,66	60,39	60,29	60,73	5M	67
07/04/2021	0,00%	0,00	60,09	60,09	59,82	60,85	6M	71
06/04/2021	-0,51%	-0,31	60,09	60,27	60,09	60,57	1M	29
05/04/2021	2,41%	1,42	60,40	59,62	59,62	60,79	5M	97
01/04/2021	-1,21%	-0,72	58,98	59,89	58,98	60,35	7M	79
31/03/2021	-0,13%	-0,08	59,70	59,85	59,46	60,12	2M	33
30/03/2021	1,13%	0,67	59,78	59,11	59,11	60,00	3M	37
29/03/2021	0,17%	0,10	59,11	59,89	58,70	59,89	1M	37
26/03/2021	1,51%	0,88	59,01	58,99	58,13	60,00	6M	63
25/03/2021	0,97%	0,56	58,13	57,08	57,08	58,34	12M	115
24/03/2021	-0,83%	-0,48	57,57	58,34	57,57	58,84	6M	59
23/03/2021	-1,83%	-1,08	58,05	59,13	58,04	59,14	6M	63
22/03/2021	-0,62%	-0,37	59,13	60,00	58,30	60,00	9M	83
19/03/2021	1,28%	0,75	59,50	59,51	58,10	59,62	4M	44
18/03/2021	-1,44%	-0,86	58,75	59,61	58,72	59,90	40M	1.527
17/03/2021	2,16%	1,26	59,61	58,00	56,82	60,00	31M	1.767
16/03/2021	-1,12%	-0,66	58,35	59,01	58,17	59,55	9M	61
15/03/2021	1,01%	0,59	59,01	58,43	58,20	59,01	12M	104
12/03/2021	-0,81%	-0,48	58,42	58,90	56,85	58,90	13M	112
11/03/2021	2,01%	1,16	58,90	57,46	57,46	59,05	13M	122
10/03/2021	1,24%	0,71	57,74	57,14	56,39	57,83	35M	200
09/03/2021	0,76%	0,43	57,03	56,60	56,11	57,67	28M	258
08/03/2021	-3,41%	-2,00	56,60	58,60	56,60	58,70	23M	150
05/03/2021	1,65%	0,95	58,60	57,65	57,00	59,67	53M	2.242
04/03/2021	1,14%	0,65	57,65	56,79	56,16	58,61	111M	617
03/03/2021	-0,26%	-0,15	57,00	57,05	55,12	57,58	93M	1.076
02/03/2021	1,19%	0,67	57,15	56,29	55,05	57,62	81M	438
01/03/2021	-0,48%	-0,27	56,48	58,41	56,48	58,41	5M	57
26/02/2021	-1,99%	-1,15	56,75	59,00	56,30	59,00	26M	184
25/02/2021	-2,31%	-1,37	57,90	59,27	57,43	59,62	19M	134
24/02/2021	0,46%	0,27	59,27	59,02	58,81	59,80	9M	82
23/02/2021	2,08%	1,20	59,00	57,82	57,82	59,13	16M	110
22/02/2021	-5,01%	-3,05	57,80	59,90	56,51	59,90	24M	225
19/02/2021	-0,25%	-0,15	60,85	60,78	60,55	61,01	3M	45
18/02/2021	-1,42%	-0,88	61,00	62,00	60,77	62,00	5M	47
17/02/2021	0,80%	0,49	61,88	62,00	61,00	62,00	3M	34
12/02/2021	0,47%	0,29	61,39	60,06	60,06	61,39	4M	40
11/02/2021	0,44%	0,27	61,10	60,83	60,00	61,64	2M	30
10/02/2021	-0,93%	-0,57	60,83	61,40	60,50	61,40	30K	19
09/02/2021	-0,08%	-0,05	61,40	61,43	60,50	61,43	50K	23
08/02/2021	-0,29%	-0,18	61,45	61,63	61,27	61,63	37K	18
05/02/2021	1,00%	0,61	61,63	61,42	60,70	62,09	4M	4.919
04/02/2021	-0,42%	-0,26	61,02	60,72	60,72	62,00	9M	11.076
03/02/2021	1,06%	0,64	61,28	61,49	61,13	61,64	4M	546
02/02/2021	0,40%	0,24	60,64	61,49	60,38	61,49	3M	1.492
01/02/2021	2,51%	1,48	60,40	58,92	58,92	60,40	3M	2.009
29/01/2021	-3,44%	-2,10	58,92	61,02	58,92	61,02	1M	709
28/01/2021	2,40%	1,43	61,02	59,68	59,68	61,05	2M	2.747
27/01/2021	-0,55%	-0,33	59,59	59,92	58,12	60,41	5M	1.237
26/01/2021	-0,70%	-0,42	59,92	60,34	59,82	61,07	3M	7.979
22/01/2021	-0,92%	-0,56	60,34	60,50	59,64	60,50	3M	44
21/01/2021	-0,65%	-0,40	60,90	61,51	60,40	61,54	114K	35
20/01/2021	-0,95%	-0,59	61,30	62,18	60,93	62,18	2M	25
19/01/2021	-0,79%	-0,49	61,89	63,00	61,30	64,00	2M	36
18/01/2021	1,13%	0,70	62,38	61,70	61,70	62,86	3M	26
15/01/2021	-2,90%	-1,84	61,68	66,00	61,68	66,00	1M	38
14/01/2021	1,63%	1,02	63,52	64,10	62,76	64,10	2M	4.133
13/01/2021	-1,54%	-0,98	62,50	63,48	62,15	63,48	9M	3.184
12/01/2021	0,24%	0,15	63,48	63,34	63,26	63,81	12M	599
11/01/2021	-1,12%	-0,72	63,33	64,05	62,78	64,05	4M	4.356
08/01/2021	2,22%	1,39	64,05	63,24	62,83	64,26	7M	5.002
07/01/2021	-	-	62,66	61,45	61,42	62,66	18M	7.096

Date,Open,High,Low,Close,Volume
22-Jul-21,64.70,64.81,64.41,64.78,16940102
21-Jul-21,64.00,64.70,64.00,64.70,8369094
20-Jul-21,65.40,65.40,63.48,64.44,44296612
19-Jul-21,64.54,64.54,63.02,63.61,47879526
16-Jul-21,65.62,65.64,64.55,64.56,3382351
15-Jul-21,65.81,66.06,65.11,65.25,44919
14-Jul-21,65.86,67.30,65.01,65.82,266529
13-Jul-21,65.54,65.85,65.00,65.85,1569898
12-Jul-21,64.37,65.76,64.36,65.54,2326338
08-Jul-21,64.20,64.43,63.42,64.36,839853
07-Jul-21,64.21,65.35,64.20,65.04,2110078
06-Jul-21,64.90,65.48,64.00,64.21,2264288
05-Jul-21,65.29,65.29,64.84,64.98,37247
02-Jul-21,66.10,66.10,64.55,65.29,37073
01-Jul-21,64.81,64.81,64.08,64.14,2180925
30-Jun-21,65.37,65.50,64.67,64.81,5382585
29-Jun-21,65.30,65.37,64.72,65.37,2926682
28-Jun-21,65.30,65.97,64.92,65.35,1341510
25-Jun-21,66.70,66.70,64.92,65.30,1069687
24-Jun-21,65.81,66.28,65.81,66.28,712071
23-Jun-21,66.01,66.53,65.77,65.78,492071
22-Jun-21,66.25,66.25,65.53,66.01,1168644
21-Jun-21,65.63,66.65,65.63,66.23,12274519
18-Jun-21,66.54,66.54,65.42,65.63,9248264
17-Jun-21,66.49,66.56,65.44,65.68,1792370
16-Jun-21,66.79,67.27,65.94,66.07,1217863
15-Jun-21,67.35,67.35,66.30,66.79,1605068
14-Jun-21,67.85,67.85,66.50,66.82,1050054
11-Jun-21,66.58,66.73,65.96,66.39,2232393
10-Jun-21,67.22,67.22,66.40,66.58,2262003
09-Jun-21,66.95,67.13,66.43,66.48,3929203
08-Jun-21,66.48,67.03,66.41,66.71,2277165
07-Jun-21,67.77,67.95,66.46,66.95,5139445
04-Jun-21,67.00,67.65,66.29,66.88,4494706
02-Jun-21,66.42,66.95,65.76,66.29,568886
01-Jun-21,64.57,65.81,64.57,65.81,1172008
31-May-21,64.20,65.75,64.20,64.57,393246
28-May-21,63.92,64.42,63.92,64.23,11685
27-May-21,63.70,63.81,63.36,63.62,1369559
26-May-21,63.46,63.79,63.43,63.59,705681
25-May-21,63.87,63.87,62.92,62.92,1007848
24-May-21,62.84,63.62,62.84,63.59,1396796
21-May-21,63.00,63.00,62.56,62.72,1092380
20-May-21,62.81,62.90,62.63,62.75,3769016
19-May-21,62.55,63.15,62.43,62.72,8666252
18-May-21,63.26,63.29,62.88,62.90,5340593
17-May-21,63.01,63.04,62.47,62.88,1561155
14-May-21,61.94,62.98,61.94,62.43,21529
13-May-21,61.22,62.69,61.22,61.92,274229
12-May-21,62.93,62.93,61.22,61.22,3491512
11-May-21,62.14,62.94,61.72,62.94,2068159
10-May-21,63.20,63.20,62.50,62.54,94516
07-May-21,61.92,62.50,61.90,62.50,40133
06-May-21,61.41,61.44,61.09,61.13,642595
05-May-21,60.75,61.40,60.74,61.12,1105243
04-May-21,61.90,61.90,60.37,60.38,1000670
03-May-21,62.60,62.60,60.25,60.96,9216838
30-Apr-21,62.00,62.50,60.80,60.80,4762445
29-Apr-21,62.17,62.17,61.36,61.46,2436651
28-Apr-21,61.15,62.48,60.81,61.52,3770731
27-Apr-21,61.40,62.06,61.05,61.15,1131045
26-Apr-21,62.00,62.14,61.48,61.74,4105030
23-Apr-21,61.64,61.83,61.50,61.68,3505379
22-Apr-21,61.75,62.02,61.20,61.40,5057374
20-Apr-21,62.14,62.14,61.49,61.69,1932399
19-Apr-21,61.97,62.06,61.45,61.45,3592162
16-Apr-21,61.58,62.39,61.46,61.97,3170524
15-Apr-21,62.00,62.10,61.42,61.60,3928651
14-Apr-21,61.50,61.90,61.26,61.55,4801018
13-Apr-21,60.50,61.30,60.50,61.05,1713380
12-Apr-21,61.45,61.45,60.25,60.89,234258
09-Apr-21,61.19,61.20,60.21,60.21,6060166
08-Apr-21,60.39,60.73,60.29,60.66,4647246
07-Apr-21,60.09,60.85,59.82,60.09,5756395
06-Apr-21,60.27,60.57,60.09,60.09,1065631
05-Apr-21,59.62,60.79,59.62,60.40,4782637
01-Apr-21,59.89,60.35,58.98,58.98,7137009
31-Mar-21,59.85,60.12,59.46,59.70,2308842
30-Mar-21,59.11,60.00,59.11,59.78,2914790
29-Mar-21,59.89,59.89,58.70,59.11,1315748
26-Mar-21,58.99,60.00,58.13,59.01,6134398
25-Mar-21,57.08,58.34,57.08,58.13,11896016
24-Mar-21,58.34,58.84,57.57,57.57,5703652
23-Mar-21,59.13,59.14,58.04,58.05,6335128
22-Mar-21,60.00,60.00,58.30,59.13,8602216
19-Mar-21,59.51,59.62,58.10,59.50,4308230
18-Mar-21,59.61,59.90,58.72,58.75,39878224
17-Mar-21,58.00,60.00,56.82,59.61,31235041
16-Mar-21,59.01,59.55,58.17,58.35,9216520
15-Mar-21,58.43,59.01,58.20,59.01,11694779
12-Mar-21,58.90,58.90,56.85,58.42,13249480
11-Mar-21,57.46,59.05,57.46,58.90,13325796
10-Mar-21,57.14,57.83,56.39,57.74,35067230
09-Mar-21,56.60,57.67,56.11,57.03,27765605
08-Mar-21,58.60,58.70,56.60,56.60,23387977
05-Mar-21,57.65,59.67,57.00,58.60,52862639
04-Mar-21,56.79,58.61,56.16,57.65,110847453
03-Mar-21,57.05,57.58,55.12,57.00,93104698
02-Mar-21,56.29,57.62,55.05,57.15,81051946
01-Mar-21,58.41,58.41,56.48,56.48,4836840
26-Feb-21,59.00,59.00,56.30,56.75,26028855
25-Feb-21,59.27,59.62,57.43,57.90,19375837
24-Feb-21,59.02,59.80,58.81,59.27,9130355
23-Feb-21,57.82,59.13,57.82,59.00,16093057
22-Feb-21,59.90,59.90,56.51,57.80,24434655
19-Feb-21,60.78,61.01,60.55,60.85,3404127
18-Feb-21,62.00,62.00,60.77,61.00,4567228
17-Feb-21,62.00,62.00,61.00,61.88,2934495
12-Feb-21,60.06,61.39,60.06,61.39,3861885
11-Feb-21,60.83,61.64,60.00,61.10,1963492
10-Feb-21,61.40,61.40,60.50,60.83,30067
09-Feb-21,61.43,61.43,60.50,61.40,50031
08-Feb-21,61.63,61.63,61.27,61.45,36838
05-Feb-21,61.42,62.09,60.70,61.63,4142000
04-Feb-21,60.72,62.00,60.72,61.02,9102614
03-Feb-21,61.49,61.64,61.13,61.28,4096123
02-Feb-21,61.49,61.49,60.38,60.64,3270036
01-Feb-21,58.92,60.40,58.92,60.40,3183085
29-Jan-21,61.02,61.02,58.92,58.92,1211365
28-Jan-21,59.68,61.05,59.68,61.02,1817787
27-Jan-21,59.92,60.41,58.12,59.59,5291878
26-Jan-21,60.34,61.07,59.82,59.92,2733274
22-Jan-21,60.50,60.50,59.64,60.34,3187589
21-Jan-21,61.51,61.54,60.40,60.90,113530
20-Jan-21,62.18,62.18,60.93,61.30,2233816
19-Jan-21,63.00,64.00,61.30,61.89,1738800
18-Jan-21,61.70,62.86,61.70,62.38,2962172
15-Jan-21,66.00,66.00,61.68,61.68,1416595
14-Jan-21,64.10,64.10,62.76,63.52,1754720
13-Jan-21,63.48,63.48,62.15,62.50,8624990
12-Jan-21,63.34,63.81,63.26,63.48,11840427
11-Jan-21,64.05,64.05,62.78,63.33,4419614
08-Jan-21,63.24,64.26,62.83,64.05,6605135
07-Jan-21,61.45,62.66,61.42,62.66,17892054

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BBOV11

cotações, gráficos e mais...