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
20/10/2021	0,16%	0,09	56,89	56,80	56,46	58,40	34M	31.113
19/10/2021	-3,15%	-1,85	56,80	58,50	56,29	58,50	53M	283
18/10/2021	-0,26%	-0,15	58,65	59,00	58,00	59,00	447K	32
15/10/2021	1,52%	0,88	58,80	57,50	57,50	58,80	214K	28
14/10/2021	-0,55%	-0,32	57,92	58,24	57,81	58,42	836K	18
13/10/2021	1,52%	0,87	58,24	57,37	57,37	58,49	14M	1.818
11/10/2021	-1,04%	-0,60	57,37	58,10	57,37	58,18	4M	13
08/10/2021	2,51%	1,42	57,97	56,55	56,55	58,47	4M	41
07/10/2021	0,04%	0,02	56,55	56,72	56,55	57,06	5M	48
06/10/2021	-0,37%	-0,21	56,53	56,74	55,47	56,74	3M	67
05/10/2021	0,16%	0,09	56,74	56,72	56,49	57,14	573K	26

04/10/2021	-1,92%	-1,11	56,65	57,76	56,40	58,49	1M	46
01/10/2021	1,69%	0,96	57,76	57,04	57,04	58,29	8M	56
30/09/2021	-0,44%	-0,25	56,80	57,51	56,80	57,60	4M	50
29/09/2021	0,87%	0,49	57,05	56,56	56,56	57,33	37M	20
28/09/2021	-2,65%	-1,54	56,56	57,65	56,42	58,00	926K	42
27/09/2021	0,10%	0,06	58,10	57,65	57,65	58,72	2M	39
24/09/2021	-0,53%	-0,31	58,04	58,00	57,65	58,08	46K	27
23/09/2021	1,18%	0,68	58,35	57,32	56,99	58,42	4M	141
22/09/2021	2,07%	1,17	57,67	58,75	56,87	58,75	3M	77
21/09/2021	1,07%	0,60	56,50	55,91	55,80	56,67	974K	58
20/09/2021	-2,39%	-1,37	55,90	56,00	55,14	56,14	26M	99
17/09/2021	-1,77%	-1,03	57,27	58,30	57,09	58,81	30M	63
16/09/2021	-1,04%	-0,61	58,30	58,80	58,20	58,80	7M	129
15/09/2021	-0,94%	-0,56	58,91	60,60	58,88	60,60	6M	19
14/09/2021	-0,20%	-0,12	59,47	59,75	59,45	60,02	31M	36
13/09/2021	1,38%	0,81	59,59	59,90	59,30	60,00	25M	38
10/09/2021	-0,84%	-0,50	58,78	58,61	58,61	59,78	3M	75
09/09/2021	2,17%	1,26	59,28	58,04	57,76	60,65	29M	500
08/09/2021	-3,75%	-2,26	58,02	59,51	58,02	59,71	45M	357
06/09/2021	0,48%	0,29	60,28	59,70	59,65	60,41	19M	47
03/09/2021	0,07%	0,04	59,99	60,48	59,27	60,49	935K	32
02/09/2021	-2,22%	-1,36	59,95	61,00	59,83	61,00	33M	55
01/09/2021	0,56%	0,34	61,31	61,00	60,53	61,38	33M	45
31/08/2021	-0,89%	-0,55	60,97	61,49	60,43	61,50	32M	45
30/08/2021	-0,50%	-0,31	61,52	61,83	61,30	61,95	22M	56
27/08/2021	1,41%	0,86	61,83	62,85	61,19	62,85	21K	33
26/08/2021	-1,18%	-0,73	60,97	62,61	60,97	62,61	169K	31
25/08/2021	-0,11%	-0,07	61,70	61,66	60,80	61,70	18M	337
24/08/2021	2,34%	1,41	61,77	60,80	60,80	61,77	43M	39
23/08/2021	-0,10%	-0,06	60,36	60,43	60,09	60,47	14M	32
20/08/2021	0,33%	0,20	60,42	60,00	59,68	60,64	6M	87
19/08/2021	0,87%	0,52	60,22	59,70	59,08	60,22	8M	35
18/08/2021	-0,75%	-0,45	59,70	60,16	59,70	60,90	7M	60
17/08/2021	-1,51%	-0,92	60,15	60,95	59,32	60,99	3M	55
16/08/2021	-1,77%	-1,10	61,07	61,40	60,90	61,42	1M	37
13/08/2021	0,34%	0,21	62,17	62,00	61,55	62,17	2M	27
12/08/2021	-1,04%	-0,65	61,96	62,60	61,90	62,60	1M	29
11/08/2021	-0,08%	-0,05	62,61	62,66	62,00	62,93	4M	43
10/08/2021	-0,63%	-0,40	62,66	63,06	62,66	63,24	511K	5.087
09/08/2021	-0,05%	-0,03	63,06	63,09	62,79	63,30	1M	22
06/08/2021	0,99%	0,62	63,09	63,45	62,49	63,45	7M	33
05/08/2021	-0,08%	-0,05	62,47	63,50	62,25	63,50	7M	39
04/08/2021	-1,36%	-0,86	62,52	63,37	62,21	63,37	601K	38
03/08/2021	0,92%	0,58	63,38	62,80	62,04	63,38	6M	105
02/08/2021	0,38%	0,24	62,80	62,56	62,51	63,81	16M	50
30/07/2021	-3,05%	-1,97	62,56	64,87	62,56	64,87	3M	25
29/07/2021	-0,52%	-0,34	64,53	64,87	64,09	64,87	3M	59
28/07/2021	1,30%	0,83	64,87	64,52	64,20	64,90	13M	19
27/07/2021	-1,10%	-0,71	64,04	64,50	63,47	64,85	4M	424
26/07/2021	1,08%	0,69	64,75	64,06	64,06	64,75	6M	26
23/07/2021	-1,11%	-0,72	64,06	64,66	64,00	64,66	52K	20
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	-	-	60,21	61,19	60,21	61,20	6M	74

Date,Open,High,Low,Close,Volume
20-Oct-21,56.80,58.40,56.46,56.89,33836600
19-Oct-21,58.50,58.50,56.29,56.80,53197186
18-Oct-21,59.00,59.00,58.00,58.65,446629
15-Oct-21,57.50,58.80,57.50,58.80,214233
14-Oct-21,58.24,58.42,57.81,57.92,836111
13-Oct-21,57.37,58.49,57.37,58.24,13559614
11-Oct-21,58.10,58.18,57.37,57.37,3566264
08-Oct-21,56.55,58.47,56.55,57.97,3679587
07-Oct-21,56.72,57.06,56.55,56.55,5351681
06-Oct-21,56.74,56.74,55.47,56.53,3186024
05-Oct-21,56.72,57.14,56.49,56.74,573213
04-Oct-21,57.76,58.49,56.40,56.65,1183275
01-Oct-21,57.04,58.29,57.04,57.76,7537268
30-Sep-21,57.51,57.60,56.80,56.80,3799283
29-Sep-21,56.56,57.33,56.56,57.05,36845845
28-Sep-21,57.65,58.00,56.42,56.56,926108
27-Sep-21,57.65,58.72,57.65,58.10,1931280
24-Sep-21,58.00,58.08,57.65,58.04,46468
23-Sep-21,57.32,58.42,56.99,58.35,3769157
22-Sep-21,58.75,58.75,56.87,57.67,2786374
21-Sep-21,55.91,56.67,55.80,56.50,974036
20-Sep-21,56.00,56.14,55.14,55.90,26282783
17-Sep-21,58.30,58.81,57.09,57.27,30344326
16-Sep-21,58.80,58.80,58.20,58.30,7297516
15-Sep-21,60.60,60.60,58.88,58.91,6202788
14-Sep-21,59.75,60.02,59.45,59.47,31446728
13-Sep-21,59.90,60.00,59.30,59.59,24715407
10-Sep-21,58.61,59.78,58.61,58.78,2746538
09-Sep-21,58.04,60.65,57.76,59.28,29048104
08-Sep-21,59.51,59.71,58.02,58.02,44850229
06-Sep-21,59.70,60.41,59.65,60.28,18796976
03-Sep-21,60.48,60.49,59.27,59.99,934964
02-Sep-21,61.00,61.00,59.83,59.95,33447527
01-Sep-21,61.00,61.38,60.53,61.31,32915489
31-Aug-21,61.49,61.50,60.43,60.97,31963544
30-Aug-21,61.83,61.95,61.30,61.52,21769523
27-Aug-21,62.85,62.85,61.19,61.83,20820
26-Aug-21,62.61,62.61,60.97,60.97,168912
25-Aug-21,61.66,61.70,60.80,61.70,18352414
24-Aug-21,60.80,61.77,60.80,61.77,43349620
23-Aug-21,60.43,60.47,60.09,60.36,14265472
20-Aug-21,60.00,60.64,59.68,60.42,5833253
19-Aug-21,59.70,60.22,59.08,60.22,8000888
18-Aug-21,60.16,60.90,59.70,59.70,6867954
17-Aug-21,60.95,60.99,59.32,60.15,2805757
16-Aug-21,61.40,61.42,60.90,61.07,1306684
13-Aug-21,62.00,62.17,61.55,62.17,1722698
12-Aug-21,62.60,62.60,61.90,61.96,1200605
11-Aug-21,62.66,62.93,62.00,62.61,3678174
10-Aug-21,63.06,63.24,62.66,62.66,511281
09-Aug-21,63.09,63.30,62.79,63.06,1259752
06-Aug-21,63.45,63.45,62.49,63.09,7324798
05-Aug-21,63.50,63.50,62.25,62.47,6539777
04-Aug-21,63.37,63.37,62.21,62.52,601346
03-Aug-21,62.80,63.38,62.04,63.38,5663746
02-Aug-21,62.56,63.81,62.51,62.80,16122529
30-Jul-21,64.87,64.87,62.56,62.56,2874671
29-Jul-21,64.87,64.87,64.09,64.53,2562495
28-Jul-21,64.52,64.90,64.20,64.87,12993468
27-Jul-21,64.50,64.85,63.47,64.04,3774460
26-Jul-21,64.06,64.75,64.06,64.75,6492495
23-Jul-21,64.66,64.66,64.00,64.06,52479
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BBOV11

cotações, gráficos e mais...