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
27/07/2026	0,66%	0,60	92,08	91,48	91,48	92,10	28M	3.010
24/07/2026	-1,24%	-1,15	91,48	91,81	91,48	92,16	593K	26
23/07/2026	1,60%	1,46	92,63	92,80	92,57	93,33	6M	92
22/07/2026	0,00%	0,00	91,17	91,69	91,17	93,44	11M	404
21/07/2026	0,29%	0,26	91,17	90,82	90,25	91,28	188K	42
20/07/2026	-0,50%	-0,46	90,91	91,37	90,91	91,44	408K	33
17/07/2026	0,24%	0,22	91,37	91,15	90,97	91,60	583K	49
16/07/2026	-1,41%	-1,30	91,15	93,03	91,15	93,03	1M	45
15/07/2026	-0,17%	-0,16	92,45	92,72	92,10	92,72	1M	57
14/07/2026	0,44%	0,41	92,61	92,23	92,20	92,75	6M	85
13/07/2026	-1,18%	-1,10	92,20	93,50	92,12	93,50	4M	94
10/07/2026	3,08%	2,79	93,30	91,70	91,70	93,30	35M	352
09/07/2026	1,06%	0,95	90,51	90,00	89,77	90,72	117M	296
08/07/2026	-1,08%	-0,98	89,56	91,03	89,23	91,03	23M	531
07/07/2026	0,13%	0,12	90,54	91,33	90,08	91,33	29M	38
06/07/2026	-1,16%	-1,06	90,42	90,66	90,16	90,66	194K	28
03/07/2026	1,15%	1,04	91,48	91,35	91,17	91,72	162K	70
02/07/2026	0,21%	0,19	90,44	90,40	90,25	91,28	469K	42
01/07/2026	-0,31%	-0,28	90,25	89,33	89,00	90,32	3M	66
30/06/2026	-0,57%	-0,52	90,53	91,05	89,80	91,05	12M	49
29/06/2026	-0,09%	-0,08	91,05	91,78	90,72	91,80	36K	42
26/06/2026	0,81%	0,73	91,13	89,43	89,43	91,35	2M	26
25/06/2026	0,79%	0,71	90,40	90,59	90,12	91,11	110K	29
24/06/2026	-0,34%	-0,31	89,69	90,00	89,24	90,00	62M	28
23/06/2026	0,74%	0,66	90,00	89,34	88,57	90,17	3M	63
22/06/2026	0,99%	0,88	89,34	89,35	88,46	89,61	98K	28
19/06/2026	0,18%	0,16	88,46	88,55	88,00	88,70	5M	114
18/06/2026	0,06%	0,05	88,30	88,25	88,20	88,92	337K	38
17/06/2026	-0,79%	-0,70	88,25	89,38	88,04	90,09	4M	73
16/06/2026	-0,76%	-0,68	88,95	89,64	88,64	89,64	221K	47
15/06/2026	-0,14%	-0,13	89,63	90,84	89,44	91,47	54M	62
12/06/2026	-0,34%	-0,31	89,76	90,12	89,76	90,57	825K	77
11/06/2026	1,61%	1,43	90,07	88,64	88,37	90,07	261K	78
10/06/2026	-0,73%	-0,65	88,64	89,50	88,39	89,50	3M	41
09/06/2026	1,01%	0,89	89,29	88,40	88,40	89,48	73M	27
08/06/2026	-0,53%	-0,47	88,40	88,71	88,30	88,87	244K	61
05/06/2026	-0,47%	-0,42	88,87	89,20	88,70	89,43	59M	58
03/06/2026	-2,20%	-2,01	89,29	90,99	89,29	90,99	2M	71
02/06/2026	0,92%	0,83	91,30	90,48	90,48	91,79	510K	64
01/06/2026	-0,66%	-0,60	90,47	91,99	90,19	91,99	3M	322
29/05/2026	-1,01%	-0,93	91,07	92,00	90,70	92,01	49M	190
28/05/2026	-0,38%	-0,35	92,00	93,28	91,82	93,28	2M	144
27/05/2026	-0,40%	-0,37	92,35	93,65	92,14	93,65	47M	101
26/05/2026	-0,46%	-0,43	92,72	93,77	92,01	93,77	25M	27
25/05/2026	0,65%	0,60	93,15	92,93	92,70	93,22	1M	34
22/05/2026	-0,88%	-0,82	92,55	93,50	91,84	93,50	73K	32
21/05/2026	0,40%	0,37	93,37	93,00	92,38	93,66	7M	224
20/05/2026	1,93%	1,76	93,00	91,25	91,25	93,46	314K	46
19/05/2026	-1,49%	-1,38	91,24	91,89	91,24	92,29	23M	36
18/05/2026	-0,34%	-0,32	92,62	92,93	92,34	92,94	112K	29
15/05/2026	-0,79%	-0,74	92,94	93,14	92,25	93,14	475K	48
14/05/2026	1,04%	0,96	93,68	93,65	93,40	93,97	11M	85
13/05/2026	-2,14%	-2,03	92,72	95,19	92,72	95,19	756K	55
12/05/2026	-0,64%	-0,61	94,75	96,00	94,46	96,00	525K	33
11/05/2026	-1,28%	-1,24	95,36	97,09	95,36	97,09	48M	45
08/05/2026	0,62%	0,60	96,60	97,01	96,60	97,31	379K	31
07/05/2026	-2,64%	-2,60	96,00	98,50	96,00	98,50	950K	98
06/05/2026	0,68%	0,67	98,60	98,74	98,16	98,90	592K	38
05/05/2026	0,73%	0,71	97,93	97,01	97,01	98,28	384K	32
04/05/2026	-1,48%	-1,46	97,22	98,68	97,22	98,69	983K	67
30/04/2026	1,91%	1,85	98,68	97,67	97,67	98,75	37K	24
29/04/2026	-2,20%	-2,18	96,83	99,01	96,83	99,01	584K	38
28/04/2026	-0,14%	-0,14	99,01	99,15	98,31	99,15	84K	22
27/04/2026	-0,75%	-0,75	99,15	100,37	99,15	100,37	4M	57
24/04/2026	-0,62%	-0,62	99,90	101,00	99,70	101,00	25K	22
23/04/2026	-0,96%	-0,97	100,52	101,49	100,52	101,49	2M	49
22/04/2026	-1,47%	-1,51	101,49	103,88	101,27	103,88	3M	90
20/04/2026	0,31%	0,32	103,00	102,69	102,53	103,17	172K	24
17/04/2026	-0,39%	-0,40	102,68	104,78	102,45	104,78	2M	49
16/04/2026	-0,49%	-0,51	103,08	104,63	103,00	104,63	117K	36
15/04/2026	-0,63%	-0,66	103,59	104,80	103,37	104,80	5M	114
14/04/2026	0,29%	0,30	104,25	104,16	104,06	104,54	86K	24
13/04/2026	0,36%	0,37	103,95	103,98	103,03	103,98	2M	63
10/04/2026	1,12%	1,15	103,58	102,50	102,50	103,78	4M	126
09/04/2026	1,52%	1,53	102,43	101,49	101,49	102,46	136K	25
08/04/2026	2,18%	2,15	100,90	101,89	100,36	102,24	358K	46
07/04/2026	0,12%	0,12	98,75	98,37	97,51	98,75	478K	36
06/04/2026	-0,12%	-0,12	98,63	98,75	98,58	98,91	666K	85
02/04/2026	0,10%	0,10	98,75	98,05	97,05	98,92	55M	162
01/04/2026	0,50%	0,49	98,65	98,39	98,39	99,05	771K	82
31/03/2026	2,75%	2,63	98,16	97,00	96,68	98,22	566K	43
30/03/2026	0,56%	0,53	95,53	96,09	95,29	96,95	288K	88
27/03/2026	-0,85%	-0,81	95,00	95,34	95,00	95,87	324K	18
26/03/2026	-1,40%	-1,36	95,81	96,50	95,54	96,92	56M	519
25/03/2026	1,46%	1,40	97,17	96,91	96,67	97,66	438K	29
24/03/2026	0,45%	0,43	95,77	96,00	94,62	96,00	19M	44
23/03/2026	3,57%	3,29	95,34	93,56	93,56	95,67	1M	39
20/03/2026	-2,56%	-2,42	92,05	94,50	91,68	94,50	865K	43
19/03/2026	0,23%	0,22	94,47	93,60	92,70	94,98	39K	27
18/03/2026	-0,12%	-0,11	94,25	95,31	94,25	95,31	30K	23
17/03/2026	-0,02%	-0,02	94,36	94,33	94,33	95,65	72K	14
16/03/2026	1,05%	0,98	94,38	95,01	94,21	95,07	1M	64
13/03/2026	-0,72%	-0,68	93,40	94,84	93,20	94,96	3M	43
12/03/2026	-2,16%	-2,08	94,08	95,33	93,68	95,39	8M	147
11/03/2026	0,07%	0,07	96,16	95,19	95,19	96,89	10K	17
10/03/2026	1,47%	1,39	96,09	95,65	94,84	97,03	3M	129
09/03/2026	0,85%	0,80	94,70	94,18	93,10	95,18	3M	96
06/03/2026	-0,86%	-0,81	93,90	94,51	93,68	94,96	52M	1.057
05/03/2026	-2,62%	-2,55	94,71	97,26	94,33	97,27	908K	70
04/03/2026	1,43%	1,37	97,26	97,23	96,15	97,65	265K	43
03/03/2026	-3,48%	-3,46	95,89	97,71	94,70	97,71	2M	206
02/03/2026	0,55%	0,54	99,35	98,81	98,09	99,56	61K	50
27/02/2026	-1,20%	-1,20	98,81	100,50	98,81	100,50	60M	51
26/02/2026	-0,10%	-0,10	100,01	100,11	99,22	100,62	12M	38
25/02/2026	-0,32%	-0,32	100,11	100,58	99,88	100,92	40M	52
24/02/2026	1,31%	1,30	100,43	99,27	99,27	100,68	5M	92
23/02/2026	-0,62%	-0,62	99,13	99,70	99,00	100,19	4M	109
20/02/2026	1,37%	1,35	99,75	98,18	97,97	99,97	23M	154
19/02/2026	1,27%	1,23	98,40	98,42	97,44	98,84	207K	40
18/02/2026	-0,49%	-0,48	97,17	98,73	97,02	98,73	250K	45
13/02/2026	-0,66%	-0,65	97,65	97,17	96,45	97,78	699K	53
12/02/2026	-1,31%	-1,30	98,30	99,89	98,21	99,89	843K	46
11/02/2026	2,07%	2,02	99,60	98,66	98,38	99,89	697K	46
10/02/2026	0,02%	0,02	97,58	97,18	97,18	98,06	2M	84
09/02/2026	1,59%	1,53	97,56	96,86	96,05	97,70	457K	70
06/02/2026	0,42%	0,40	96,03	96,50	95,15	96,50	2M	70
05/02/2026	0,18%	0,17	95,63	96,02	95,16	96,40	53M	653
04/02/2026	-1,82%	-1,77	95,46	97,23	94,52	97,24	15M	101
03/02/2026	1,61%	1,54	97,23	96,76	96,67	98,01	3M	67
02/02/2026	0,54%	0,51	95,69	96,10	94,92	96,10	1M	63
30/01/2026	-0,87%	-0,84	95,18	96,00	94,38	96,26	2M	86
29/01/2026	-0,67%	-0,65	96,02	97,38	95,14	97,83	55M	445
28/01/2026	1,28%	1,22	96,67	95,67	95,67	96,80	3M	99
27/01/2026	2,10%	1,96	95,45	94,93	94,70	96,15	55M	470
26/01/2026	-0,42%	-0,39	93,49	93,90	93,26	94,19	25M	65
23/01/2026	2,04%	1,88	93,88	93,40	92,16	94,53	2M	92
22/01/2026	2,24%	2,02	92,00	89,99	89,99	93,06	133M	2.734
21/01/2026	3,38%	2,94	89,98	88,82	87,01	89,98	66K	28
20/01/2026	0,80%	0,69	87,04	86,70	85,77	87,22	226K	27
19/01/2026	0,12%	0,10	86,35	86,25	86,13	86,59	405K	24
16/01/2026	-0,48%	-0,42	86,25	86,72	86,10	86,99	157K	34
15/01/2026	0,24%	0,21	86,67	86,95	86,43	87,06	774K	47
14/01/2026	1,85%	1,57	86,46	85,63	85,05	86,46	2M	52
13/01/2026	-	-	84,89	86,05	84,80	86,05	23K	25

Date,Open,High,Low,Close,Volume
27-Jul-26,91.48,92.10,91.48,92.08,28374032
24-Jul-26,91.81,92.16,91.48,91.48,593119
23-Jul-26,92.80,93.33,92.57,92.63,6243422
22-Jul-26,91.69,93.44,91.17,91.17,10759085
21-Jul-26,90.82,91.28,90.25,91.17,187942
20-Jul-26,91.37,91.44,90.91,90.91,408462
17-Jul-26,91.15,91.60,90.97,91.37,583211
16-Jul-26,93.03,93.03,91.15,91.15,1334359
15-Jul-26,92.72,92.72,92.10,92.45,1081242
14-Jul-26,92.23,92.75,92.20,92.61,6382292
13-Jul-26,93.50,93.50,92.12,92.20,4298120
10-Jul-26,91.70,93.30,91.70,93.30,34724636
09-Jul-26,90.00,90.72,89.77,90.51,117203443
08-Jul-26,91.03,91.03,89.23,89.56,22783541
07-Jul-26,91.33,91.33,90.08,90.54,29273891
06-Jul-26,90.66,90.66,90.16,90.42,194254
03-Jul-26,91.35,91.72,91.17,91.48,161530
02-Jul-26,90.40,91.28,90.25,90.44,469403
01-Jul-26,89.33,90.32,89.00,90.25,3168091
30-Jun-26,91.05,91.05,89.80,90.53,12123970
29-Jun-26,91.78,91.80,90.72,91.05,35630
26-Jun-26,89.43,91.35,89.43,91.13,1619505
25-Jun-26,90.59,91.11,90.12,90.40,110010
24-Jun-26,90.00,90.00,89.24,89.69,62091841
23-Jun-26,89.34,90.17,88.57,90.00,2911016
22-Jun-26,89.35,89.61,88.46,89.34,97723
19-Jun-26,88.55,88.70,88.00,88.46,5378286
18-Jun-26,88.25,88.92,88.20,88.30,336901
17-Jun-26,89.38,90.09,88.04,88.25,4473205
16-Jun-26,89.64,89.64,88.64,88.95,221199
15-Jun-26,90.84,91.47,89.44,89.63,53996108
12-Jun-26,90.12,90.57,89.76,89.76,825191
11-Jun-26,88.64,90.07,88.37,90.07,261083
10-Jun-26,89.50,89.50,88.39,88.64,3045934
09-Jun-26,88.40,89.48,88.40,89.29,73124906
08-Jun-26,88.71,88.87,88.30,88.40,244376
05-Jun-26,89.20,89.43,88.70,88.87,59138722
03-Jun-26,90.99,90.99,89.29,89.29,1696122
02-Jun-26,90.48,91.79,90.48,91.30,509817
01-Jun-26,91.99,91.99,90.19,90.47,3448260
29-May-26,92.00,92.01,90.70,91.07,48712548
28-May-26,93.28,93.28,91.82,92.00,2488280
27-May-26,93.65,93.65,92.14,92.35,46986635
26-May-26,93.77,93.77,92.01,92.72,24690886
25-May-26,92.93,93.22,92.70,93.15,1348783
22-May-26,93.50,93.50,91.84,92.55,73135
21-May-26,93.00,93.66,92.38,93.37,6868677
20-May-26,91.25,93.46,91.25,93.00,314006
19-May-26,91.89,92.29,91.24,91.24,22669080
18-May-26,92.93,92.94,92.34,92.62,111858
15-May-26,93.14,93.14,92.25,92.94,474924
14-May-26,93.65,93.97,93.40,93.68,11005527
13-May-26,95.19,95.19,92.72,92.72,755941
12-May-26,96.00,96.00,94.46,94.75,525207
11-May-26,97.09,97.09,95.36,95.36,48128104
08-May-26,97.01,97.31,96.60,96.60,379073
07-May-26,98.50,98.50,96.00,96.00,949975
06-May-26,98.74,98.90,98.16,98.60,592060
05-May-26,97.01,98.28,97.01,97.93,384017
04-May-26,98.68,98.69,97.22,97.22,982928
30-Apr-26,97.67,98.75,97.67,98.68,37495
29-Apr-26,99.01,99.01,96.83,96.83,584134
28-Apr-26,99.15,99.15,98.31,99.01,83972
27-Apr-26,100.37,100.37,99.15,99.15,4303812
24-Apr-26,101.00,101.00,99.70,99.90,25470
23-Apr-26,101.49,101.49,100.52,100.52,2129622
22-Apr-26,103.88,103.88,101.27,101.49,3186497
20-Apr-26,102.69,103.17,102.53,103.00,171683
17-Apr-26,104.78,104.78,102.45,102.68,1583321
16-Apr-26,104.63,104.63,103.00,103.08,116558
15-Apr-26,104.80,104.80,103.37,103.59,4986875
14-Apr-26,104.16,104.54,104.06,104.25,85842
13-Apr-26,103.98,103.98,103.03,103.95,2054166
10-Apr-26,102.50,103.78,102.50,103.58,3641812
09-Apr-26,101.49,102.46,101.49,102.43,135914
08-Apr-26,101.89,102.24,100.36,100.90,357613
07-Apr-26,98.37,98.75,97.51,98.75,478264
06-Apr-26,98.75,98.91,98.58,98.63,665937
02-Apr-26,98.05,98.92,97.05,98.75,54517544
01-Apr-26,98.39,99.05,98.39,98.65,771397
31-Mar-26,97.00,98.22,96.68,98.16,566144
30-Mar-26,96.09,96.95,95.29,95.53,287547
27-Mar-26,95.34,95.87,95.00,95.00,323538
26-Mar-26,96.50,96.92,95.54,95.81,55763345
25-Mar-26,96.91,97.66,96.67,97.17,437583
24-Mar-26,96.00,96.00,94.62,95.77,18553134
23-Mar-26,93.56,95.67,93.56,95.34,1297833
20-Mar-26,94.50,94.50,91.68,92.05,865318
19-Mar-26,93.60,94.98,92.70,94.47,39153
18-Mar-26,95.31,95.31,94.25,94.25,29613
17-Mar-26,94.33,95.65,94.33,94.36,71556
16-Mar-26,95.01,95.07,94.21,94.38,1389508
13-Mar-26,94.84,94.96,93.20,93.40,2587582
12-Mar-26,95.33,95.39,93.68,94.08,7517466
11-Mar-26,95.19,96.89,95.19,96.16,9916
10-Mar-26,95.65,97.03,94.84,96.09,2822810
09-Mar-26,94.18,95.18,93.10,94.70,2916927
06-Mar-26,94.51,94.96,93.68,93.90,52376715
05-Mar-26,97.26,97.27,94.33,94.71,907817
04-Mar-26,97.23,97.65,96.15,97.26,264976
03-Mar-26,97.71,97.71,94.70,95.89,1566934
02-Mar-26,98.81,99.56,98.09,99.35,60739
27-Feb-26,100.50,100.50,98.81,98.81,59865269
26-Feb-26,100.11,100.62,99.22,100.01,11796143
25-Feb-26,100.58,100.92,99.88,100.11,39606122
24-Feb-26,99.27,100.68,99.27,100.43,5119027
23-Feb-26,99.70,100.19,99.00,99.13,4389352
20-Feb-26,98.18,99.97,97.97,99.75,22895443
19-Feb-26,98.42,98.84,97.44,98.40,206623
18-Feb-26,98.73,98.73,97.02,97.17,250360
13-Feb-26,97.17,97.78,96.45,97.65,699102
12-Feb-26,99.89,99.89,98.21,98.30,843417
11-Feb-26,98.66,99.89,98.38,99.60,697093
10-Feb-26,97.18,98.06,97.18,97.58,2005910
09-Feb-26,96.86,97.70,96.05,97.56,457480
06-Feb-26,96.50,96.50,95.15,96.03,2332458
05-Feb-26,96.02,96.40,95.16,95.63,52702477
04-Feb-26,97.23,97.24,94.52,95.46,14888478
03-Feb-26,96.76,98.01,96.67,97.23,2758756
02-Feb-26,96.10,96.10,94.92,95.69,1295981
30-Jan-26,96.00,96.26,94.38,95.18,1941678
29-Jan-26,97.38,97.83,95.14,96.02,54585768
28-Jan-26,95.67,96.80,95.67,96.67,3201409
27-Jan-26,94.93,96.15,94.70,95.45,54677459
26-Jan-26,93.90,94.19,93.26,93.49,25158369
23-Jan-26,93.40,94.53,92.16,93.88,2394760
22-Jan-26,89.99,93.06,89.99,92.00,133344820
21-Jan-26,88.82,89.98,87.01,89.98,65887
20-Jan-26,86.70,87.22,85.77,87.04,226065
19-Jan-26,86.25,86.59,86.13,86.35,404591
16-Jan-26,86.72,86.99,86.10,86.25,156562
15-Jan-26,86.95,87.06,86.43,86.67,774097
14-Jan-26,85.63,86.46,85.05,86.46,1607306
13-Jan-26,86.05,86.05,84.80,84.89,23134

*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