Cotação atual, histórico e gráfico do papel: BBPO11

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 BBPO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/09/2021	-0,37%	-0,37	99,14	99,40	98,25	99,99	2M	1.136
20/09/2021	-1,77%	-1,79	99,51	101,31	97,18	101,31	6M	3.486
17/09/2021	-2,01%	-2,08	101,30	103,30	101,25	103,30	3M	999
16/09/2021	-0,20%	-0,21	103,38	103,59	102,40	104,00	2M	774
15/09/2021	-1,53%	-1,61	103,59	105,05	103,01	105,20	2M	1.217
14/09/2021	-0,05%	-0,05	105,20	105,90	105,00	105,90	2M	530
13/09/2021	0,91%	0,95	105,25	105,15	104,33	105,78	2M	935
10/09/2021	1,51%	1,55	104,30	102,75	102,65	104,70	2M	1.271
09/09/2021	-1,30%	-1,35	102,75	103,90	101,70	103,90	3M	1.353
08/09/2021	-1,14%	-1,20	104,10	105,20	103,70	105,83	9M	1.110
06/09/2021	-1,59%	-1,70	105,30	106,80	104,50	106,80	3M	1.680

03/09/2021	-1,60%	-1,74	107,00	108,91	106,90	109,10	4M	1.033
02/09/2021	-2,08%	-2,31	108,74	110,28	108,50	110,98	4M	1.626
01/09/2021	-3,64%	-4,20	111,05	110,55	109,06	112,00	6M	2.211
31/08/2021	-0,30%	-0,35	115,25	115,49	114,25	115,49	7M	1.569
30/08/2021	1,81%	2,05	115,60	114,00	113,90	119,00	12M	1.437
27/08/2021	0,88%	0,99	113,55	113,00	113,00	113,80	3M	775
26/08/2021	0,95%	1,06	112,56	111,00	111,00	112,71	2M	820
25/08/2021	0,98%	1,08	111,50	110,48	110,00	111,80	2M	1.105
24/08/2021	0,85%	0,93	110,42	109,49	109,01	110,50	2M	1.028
23/08/2021	-0,58%	-0,64	109,49	110,07	109,00	110,64	2M	2.172
20/08/2021	-0,06%	-0,07	110,13	109,85	109,49	110,71	2M	845
19/08/2021	-0,46%	-0,51	110,20	110,70	109,00	110,70	2M	793
18/08/2021	-1,03%	-1,15	110,71	111,86	110,00	112,00	1M	820
17/08/2021	-0,57%	-0,64	111,86	112,50	111,50	113,00	1M	896
16/08/2021	-0,43%	-0,49	112,50	113,10	112,03	113,84	2M	932
13/08/2021	0,14%	0,16	112,99	113,04	112,83	113,90	1M	929
12/08/2021	-0,29%	-0,33	112,83	113,21	112,83	113,40	1M	619
11/08/2021	-0,43%	-0,49	113,16	113,70	113,16	113,95	1M	622
10/08/2021	-0,13%	-0,15	113,65	113,85	113,57	113,98	2M	504
09/08/2021	-0,01%	-0,01	113,80	113,82	113,80	114,04	2M	744
06/08/2021	-0,01%	-0,01	113,81	114,00	113,80	114,00	779K	517
05/08/2021	-0,16%	-0,18	113,82	114,00	113,50	114,20	2M	1.802
04/08/2021	-0,45%	-0,51	114,00	114,51	114,00	114,74	1M	658
03/08/2021	-0,07%	-0,08	114,51	114,59	114,40	114,99	841K	556
02/08/2021	-0,69%	-0,80	114,59	115,35	114,30	115,35	2M	958
30/07/2021	0,03%	0,03	115,39	115,36	115,32	115,48	1M	562
29/07/2021	-0,02%	-0,02	115,36	115,54	115,30	115,65	669K	430
28/07/2021	0,15%	0,17	115,38	115,24	115,20	115,50	1M	420
27/07/2021	-0,16%	-0,18	115,21	115,20	115,08	115,38	1M	443
26/07/2021	0,23%	0,26	115,39	115,13	115,11	115,39	881K	440
23/07/2021	0,10%	0,12	115,13	115,05	115,05	115,18	1M	388
22/07/2021	-0,03%	-0,04	115,01	115,05	115,00	115,10	1M	387
21/07/2021	0,04%	0,05	115,05	115,03	115,00	115,15	1M	528
20/07/2021	-0,01%	-0,01	115,00	115,09	114,86	115,15	1M	562
19/07/2021	0,10%	0,11	115,01	114,97	114,62	115,02	2M	748
16/07/2021	0,41%	0,47	114,90	114,55	114,55	114,95	898K	593
15/07/2021	-0,06%	-0,07	114,43	114,50	114,42	114,80	2M	3.368
14/07/2021	0,10%	0,11	114,50	114,45	114,41	114,51	1M	411
13/07/2021	0,42%	0,48	114,39	114,00	114,00	114,50	1M	1.412
12/07/2021	-0,08%	-0,09	113,91	114,00	113,70	114,25	2M	2.904
08/07/2021	0,21%	0,24	114,00	113,81	113,75	114,00	2M	2.096
07/07/2021	-0,14%	-0,16	113,76	113,90	113,75	114,00	2M	555
06/07/2021	0,11%	0,12	113,92	113,82	113,70	113,99	957K	473
05/07/2021	-0,17%	-0,19	113,80	113,95	113,75	114,00	969K	553
02/07/2021	0,30%	0,34	113,99	113,67	113,67	114,00	1M	2.236
01/07/2021	-1,27%	-1,46	113,65	114,50	113,50	114,50	2M	651
30/06/2021	0,80%	0,91	115,11	114,65	114,65	115,88	2M	2.306
29/06/2021	0,31%	0,35	114,20	113,90	113,90	115,23	2M	2.489
28/06/2021	0,13%	0,15	113,85	113,20	113,10	114,90	4M	2.910
25/06/2021	-1,98%	-2,30	113,70	116,10	112,11	116,68	6M	3.292
24/06/2021	0,29%	0,33	116,00	115,60	115,55	116,05	3M	877
23/06/2021	-0,10%	-0,12	115,67	115,80	115,50	115,98	2M	2.035
22/06/2021	-0,28%	-0,32	115,79	116,09	115,50	116,09	1M	765
21/06/2021	0,89%	1,02	116,11	115,15	115,00	116,11	2M	902
18/06/2021	0,35%	0,40	115,09	114,90	114,70	115,10	2M	636
17/06/2021	0,07%	0,08	114,69	114,61	114,60	114,90	1M	741
16/06/2021	-0,13%	-0,15	114,61	114,75	114,50	114,85	2M	720
15/06/2021	0,46%	0,53	114,76	114,35	114,30	115,01	2M	987
14/06/2021	0,20%	0,23	114,23	114,05	114,01	114,40	2M	574
11/06/2021	0,01%	0,01	114,00	114,00	113,91	114,20	1M	1.087
10/06/2021	-0,05%	-0,06	113,99	114,00	113,90	114,21	2M	1.242
09/06/2021	-0,47%	-0,54	114,05	114,59	114,00	114,59	3M	1.691
08/06/2021	0,21%	0,24	114,59	114,38	114,22	114,89	1M	955
07/06/2021	0,11%	0,13	114,35	114,25	114,14	114,50	2M	925
04/06/2021	0,11%	0,12	114,22	114,00	113,97	114,32	1M	583
02/06/2021	-0,09%	-0,10	114,10	114,00	113,85	114,30	2M	595
01/06/2021	-1,04%	-1,20	114,20	114,30	113,01	114,31	3M	1.442
31/05/2021	0,44%	0,50	115,40	115,43	115,00	115,43	3M	649
28/05/2021	-0,09%	-0,10	114,90	115,00	113,60	115,55	3M	782
27/05/2021	0,18%	0,21	115,00	114,78	114,65	115,00	1M	492
26/05/2021	0,15%	0,17	114,79	114,62	114,50	114,79	2M	554
25/05/2021	0,10%	0,11	114,62	114,42	114,40	114,99	1M	543
24/05/2021	-0,20%	-0,23	114,51	114,74	114,30	114,85	1M	562
21/05/2021	0,30%	0,34	114,74	114,50	114,25	114,89	1M	3.023
20/05/2021	0,04%	0,05	114,40	114,50	114,40	114,90	1M	3.013
19/05/2021	0,26%	0,30	114,35	114,24	114,10	114,94	1M	546
18/05/2021	0,04%	0,05	114,05	114,09	114,00	114,30	2M	767
17/05/2021	-0,22%	-0,25	114,00	114,25	114,00	114,29	2M	1.223
14/05/2021	0,32%	0,37	114,25	114,00	113,98	114,30	5M	822
13/05/2021	0,33%	0,38	113,88	113,60	113,50	114,04	1M	1.046
12/05/2021	-0,10%	-0,11	113,50	113,47	113,47	114,11	1M	501
11/05/2021	-0,04%	-0,04	113,61	113,85	113,47	114,00	1M	520
10/05/2021	-0,45%	-0,51	113,65	114,24	113,30	114,24	2M	889
07/05/2021	0,40%	0,46	114,16	113,82	113,80	114,30	1M	1.153
06/05/2021	-0,27%	-0,31	113,70	114,21	113,60	114,30	2M	2.134
05/05/2021	-0,08%	-0,09	114,01	114,25	113,50	114,25	3M	1.352
04/05/2021	-0,74%	-0,85	114,10	115,00	114,10	115,47	2M	1.291
03/05/2021	-1,14%	-1,33	114,95	115,00	114,41	115,68	2M	872
30/04/2021	0,40%	0,46	116,28	116,00	116,00	116,60	1M	613
29/04/2021	-0,16%	-0,19	115,82	116,01	115,81	116,60	2M	1.007
28/04/2021	0,44%	0,51	116,01	115,51	115,50	116,01	2M	891
27/04/2021	0,22%	0,25	115,50	115,25	115,25	115,59	2M	947
26/04/2021	0,18%	0,21	115,25	115,04	115,01	115,40	1M	1.325
23/04/2021	0,12%	0,14	115,04	115,00	114,89	115,34	845K	662
22/04/2021	-0,04%	-0,05	114,90	114,98	114,75	115,40	2M	651
20/04/2021	0,29%	0,33	114,95	114,62	114,50	115,19	1M	719
19/04/2021	-0,07%	-0,08	114,62	114,93	114,55	115,50	4M	1.077
16/04/2021	-0,01%	-0,01	114,70	114,89	114,70	115,16	2M	799
15/04/2021	-0,13%	-0,15	114,71	114,85	114,70	115,20	1M	1.260
14/04/2021	-0,38%	-0,44	114,86	115,00	114,53	115,29	5M	684
13/04/2021	-0,17%	-0,20	115,30	115,50	115,01	115,50	2M	865
12/04/2021	-0,41%	-0,48	115,50	115,98	115,45	116,20	1M	883
09/04/2021	-0,01%	-0,01	115,98	115,53	115,20	116,00	6M	620
08/04/2021	-0,14%	-0,16	115,99	116,24	114,50	116,24	2M	701
07/04/2021	-0,02%	-0,02	116,15	115,80	115,80	116,23	2M	492
06/04/2021	0,06%	0,07	116,17	116,09	115,70	116,24	2M	682
05/04/2021	0,97%	1,12	116,10	114,98	114,60	116,25	2M	793
01/04/2021	-0,96%	-1,12	114,98	115,00	114,00	115,87	3M	1.120
31/03/2021	0,69%	0,80	116,10	115,32	115,32	116,38	2M	930
30/03/2021	0,43%	0,49	115,30	114,82	114,82	115,50	2M	801
29/03/2021	-0,12%	-0,14	114,81	114,80	114,63	114,99	2M	419
26/03/2021	0,22%	0,25	114,95	114,71	114,55	114,99	3M	717
25/03/2021	0,61%	0,70	114,70	114,00	114,00	114,80	4M	562
24/03/2021	-0,04%	-0,05	114,00	114,00	113,81	114,49	4M	1.238
23/03/2021	0,05%	0,06	114,05	113,98	113,70	114,05	13M	470
22/03/2021	0,19%	0,22	113,99	113,77	113,40	114,00	9M	741
19/03/2021	0,24%	0,27	113,77	113,31	113,31	113,80	3M	642
18/03/2021	0,00%	0,00	113,50	113,50	113,20	113,55	4M	521
17/03/2021	0,44%	0,50	113,50	112,66	112,66	113,50	2M	524
16/03/2021	0,22%	0,25	113,00	112,73	112,50	113,00	3M	777
15/03/2021	-0,03%	-0,03	112,75	112,50	112,36	112,75	3M	887
12/03/2021	0,16%	0,18	112,78	112,54	112,10	112,78	3M	1.117
11/03/2021	-	-	112,60	112,73	112,00	112,73	4M	1.093

Date,Open,High,Low,Close,Volume
21-Sep-21,99.40,99.99,98.25,99.14,2435467
20-Sep-21,101.31,101.31,97.18,99.51,6011884
17-Sep-21,103.30,103.30,101.25,101.30,2605876
16-Sep-21,103.59,104.00,102.40,103.38,1712302
15-Sep-21,105.05,105.20,103.01,103.59,2062308
14-Sep-21,105.90,105.90,105.00,105.20,1842593
13-Sep-21,105.15,105.78,104.33,105.25,2243064
10-Sep-21,102.75,104.70,102.65,104.30,1909477
09-Sep-21,103.90,103.90,101.70,102.75,2975655
08-Sep-21,105.20,105.83,103.70,104.10,9049566
06-Sep-21,106.80,106.80,104.50,105.30,3016513
03-Sep-21,108.91,109.10,106.90,107.00,3696523
02-Sep-21,110.28,110.98,108.50,108.74,4022743
01-Sep-21,110.55,112.00,109.06,111.05,5843377
31-Aug-21,115.49,115.49,114.25,115.25,7304524
30-Aug-21,114.00,119.00,113.90,115.60,12364903
27-Aug-21,113.00,113.80,113.00,113.55,3367653
26-Aug-21,111.00,112.71,111.00,112.56,1720661
25-Aug-21,110.48,111.80,110.00,111.50,1897076
24-Aug-21,109.49,110.50,109.01,110.42,2234907
23-Aug-21,110.07,110.64,109.00,109.49,1605102
20-Aug-21,109.85,110.71,109.49,110.13,1893166
19-Aug-21,110.70,110.70,109.00,110.20,1778703
18-Aug-21,111.86,112.00,110.00,110.71,1409237
17-Aug-21,112.50,113.00,111.50,111.86,1373849
16-Aug-21,113.10,113.84,112.03,112.50,1549147
13-Aug-21,113.04,113.90,112.83,112.99,1047150
12-Aug-21,113.21,113.40,112.83,112.83,1377446
11-Aug-21,113.70,113.95,113.16,113.16,1413250
10-Aug-21,113.85,113.98,113.57,113.65,1535311
09-Aug-21,113.82,114.04,113.80,113.80,2406320
06-Aug-21,114.00,114.00,113.80,113.81,779340
05-Aug-21,114.00,114.20,113.50,113.82,1827929
04-Aug-21,114.51,114.74,114.00,114.00,1441769
03-Aug-21,114.59,114.99,114.40,114.51,841283
02-Aug-21,115.35,115.35,114.30,114.59,1861752
30-Jul-21,115.36,115.48,115.32,115.39,1287923
29-Jul-21,115.54,115.65,115.30,115.36,669116
28-Jul-21,115.24,115.50,115.20,115.38,1029966
27-Jul-21,115.20,115.38,115.08,115.21,1133781
26-Jul-21,115.13,115.39,115.11,115.39,881063
23-Jul-21,115.05,115.18,115.05,115.13,1009912
22-Jul-21,115.05,115.10,115.00,115.01,1016448
21-Jul-21,115.03,115.15,115.00,115.05,1044844
20-Jul-21,115.09,115.15,114.86,115.00,1020017
19-Jul-21,114.97,115.02,114.62,115.01,1980002
16-Jul-21,114.55,114.95,114.55,114.90,898438
15-Jul-21,114.50,114.80,114.42,114.43,1547570
14-Jul-21,114.45,114.51,114.41,114.50,1037894
13-Jul-21,114.00,114.50,114.00,114.39,1461815
12-Jul-21,114.00,114.25,113.70,113.91,2418617
08-Jul-21,113.81,114.00,113.75,114.00,1901310
07-Jul-21,113.90,114.00,113.75,113.76,1935727
06-Jul-21,113.82,113.99,113.70,113.92,957445
05-Jul-21,113.95,114.00,113.75,113.80,968991
02-Jul-21,113.67,114.00,113.67,113.99,1309543
01-Jul-21,114.50,114.50,113.50,113.65,1923086
30-Jun-21,114.65,115.88,114.65,115.11,1830065
29-Jun-21,113.90,115.23,113.90,114.20,2304577
28-Jun-21,113.20,114.90,113.10,113.85,3606214
25-Jun-21,116.10,116.68,112.11,113.70,5500750
24-Jun-21,115.60,116.05,115.55,116.00,2762078
23-Jun-21,115.80,115.98,115.50,115.67,2477499
22-Jun-21,116.09,116.09,115.50,115.79,1219072
21-Jun-21,115.15,116.11,115.00,116.11,1838204
18-Jun-21,114.90,115.10,114.70,115.09,1642371
17-Jun-21,114.61,114.90,114.60,114.69,1181452
16-Jun-21,114.75,114.85,114.50,114.61,2227767
15-Jun-21,114.35,115.01,114.30,114.76,2168803
14-Jun-21,114.05,114.40,114.01,114.23,1789429
11-Jun-21,114.00,114.20,113.91,114.00,1175150
10-Jun-21,114.00,114.21,113.90,113.99,2247052
09-Jun-21,114.59,114.59,114.00,114.05,2643773
08-Jun-21,114.38,114.89,114.22,114.59,1354881
07-Jun-21,114.25,114.50,114.14,114.35,1844592
04-Jun-21,114.00,114.32,113.97,114.22,1063780
02-Jun-21,114.00,114.30,113.85,114.10,2079240
01-Jun-21,114.30,114.31,113.01,114.20,3101949
31-May-21,115.43,115.43,115.00,115.40,2905580
28-May-21,115.00,115.55,113.60,114.90,2578188
27-May-21,114.78,115.00,114.65,115.00,1231671
26-May-21,114.62,114.79,114.50,114.79,1533700
25-May-21,114.42,114.99,114.40,114.62,1206992
24-May-21,114.74,114.85,114.30,114.51,1374452
21-May-21,114.50,114.89,114.25,114.74,1293060
20-May-21,114.50,114.90,114.40,114.40,1193460
19-May-21,114.24,114.94,114.10,114.35,1256160
18-May-21,114.09,114.30,114.00,114.05,1894070
17-May-21,114.25,114.29,114.00,114.00,1903414
14-May-21,114.00,114.30,113.98,114.25,4925623
13-May-21,113.60,114.04,113.50,113.88,1488580
12-May-21,113.47,114.11,113.47,113.50,1243404
11-May-21,113.85,114.00,113.47,113.61,1020040
10-May-21,114.24,114.24,113.30,113.65,1793695
07-May-21,113.82,114.30,113.80,114.16,1495008
06-May-21,114.21,114.30,113.60,113.70,1870395
05-May-21,114.25,114.25,113.50,114.01,2924415
04-May-21,115.00,115.47,114.10,114.10,1605717
03-May-21,115.00,115.68,114.41,114.95,2275232
30-Apr-21,116.00,116.60,116.00,116.28,1448681
29-Apr-21,116.01,116.60,115.81,115.82,1849135
28-Apr-21,115.51,116.01,115.50,116.01,1865923
27-Apr-21,115.25,115.59,115.25,115.50,1536010
26-Apr-21,115.04,115.40,115.01,115.25,1258514
23-Apr-21,115.00,115.34,114.89,115.04,844582
22-Apr-21,114.98,115.40,114.75,114.90,1646229
20-Apr-21,114.62,115.19,114.50,114.95,1479679
19-Apr-21,114.93,115.50,114.55,114.62,3608755
16-Apr-21,114.89,115.16,114.70,114.70,1899173
15-Apr-21,114.85,115.20,114.70,114.71,1192906
14-Apr-21,115.00,115.29,114.53,114.86,5203183
13-Apr-21,115.50,115.50,115.01,115.30,1811124
12-Apr-21,115.98,116.20,115.45,115.50,1051599
09-Apr-21,115.53,116.00,115.20,115.98,5740247
08-Apr-21,116.24,116.24,114.50,115.99,1766200
07-Apr-21,115.80,116.23,115.80,116.15,2425057
06-Apr-21,116.09,116.24,115.70,116.17,1589881
05-Apr-21,114.98,116.25,114.60,116.10,2415960
01-Apr-21,115.00,115.87,114.00,114.98,2624670
31-Mar-21,115.32,116.38,115.32,116.10,2447959
30-Mar-21,114.82,115.50,114.82,115.30,2137907
29-Mar-21,114.80,114.99,114.63,114.81,1580602
26-Mar-21,114.71,114.99,114.55,114.95,3288375
25-Mar-21,114.00,114.80,114.00,114.70,4081518
24-Mar-21,114.00,114.49,113.81,114.00,4002513
23-Mar-21,113.98,114.05,113.70,114.05,12792155
22-Mar-21,113.77,114.00,113.40,113.99,8775156
19-Mar-21,113.31,113.80,113.31,113.77,3209572
18-Mar-21,113.50,113.55,113.20,113.50,3598996
17-Mar-21,112.66,113.50,112.66,113.50,2017550
16-Mar-21,112.73,113.00,112.50,113.00,2978261
15-Mar-21,112.50,112.75,112.36,112.75,2866953
12-Mar-21,112.54,112.78,112.10,112.78,3227110
11-Mar-21,112.73,112.73,112.00,112.60,3888384

*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: BBPO11

cotações, gráficos e mais...