ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: BBVH11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
25/08/20254,55%0,102,302,302,302,302342
18/08/20250,00%0,002,202,202,202,20221
15/08/20250,00%0,002,202,202,202,202262
13/08/20250,00%0,002,202,202,202,202424
11/08/2025-26,42%-0,792,202,992,202,9946410
08/08/202530,00%0,692,992,482,482,998K8
07/08/2025-23,08%-0,692,302,992,302,991K7
06/08/20250,00%0,002,992,992,992,99985
05/08/20250,00%0,002,992,992,992,995K9
04/08/20250,00%0,002,992,992,992,996007
01/08/2025-2,92%-0,092,993,082,993,081K6
31/07/20250,00%0,003,083,083,083,083K5
30/07/20250,00%0,003,083,083,083,081445
29/07/20250,00%0,003,083,093,083,091K5
25/07/20250,00%0,003,083,083,083,099769
24/07/2025-50,00%-3,083,085,993,085,996699
23/07/2025-49,96%-6,156,1612,316,1612,3156K31
22/07/2025-0,73%-0,0912,3112,3212,3112,322K3
21/07/20251,56%0,1912,4012,4012,4012,40621
15/07/20251,16%0,1412,2112,2112,2112,21611
14/07/20253,96%0,4612,0712,0712,0712,07601
10/07/20250,78%0,0911,6111,6111,6111,6110K2
07/07/20254,54%0,5011,5211,5211,5211,521K1
03/07/2025-67,02%-22,3911,0211,0211,0211,02221
16/05/20250,03%0,0133,4133,4133,4133,416K16
06/05/20250,00%0,0033,4033,4033,4033,40331
05/05/2025-2,57%-0,8833,4033,4033,4033,40661
25/04/20250,00%0,0034,2834,2834,2834,28341
24/04/20250,00%0,0034,2834,2834,2834,281372
17/04/20250,00%0,0034,2834,2834,2834,28341
16/04/20250,00%0,0034,2834,2834,2834,28341
14/04/20255,38%1,7534,2834,2834,2834,28681
09/04/20250,00%0,0032,5332,5332,5332,539751
08/04/2025-53,53%-37,4732,5332,5132,5134,2828K10
28/03/20251,45%1,0070,0070,0070,0070,0010K1
07/03/20250,00%0,0069,0063,0263,0269,001K4
07/02/2025-0,72%-0,5069,0069,0069,0069,0018K2
21/01/20250,00%0,0069,5069,5069,5069,5013K1
17/01/20250,97%0,6769,5069,6269,5069,6215K2
16/01/20250,38%0,2668,8368,9468,8368,948K2
15/01/20250,09%0,0668,5768,5768,5768,5714K2
14/01/2025-9,86%-7,4968,5168,5168,5168,511K1
18/12/20240,00%0,0076,0076,5076,0076,506K2
16/12/20240,00%0,0076,0076,0076,0076,0015K2
11/11/20240,00%0,0076,0076,0076,0076,001521
07/11/20240,00%0,0076,0076,0076,0076,002281
06/11/20247,04%5,0076,0076,0076,0076,005K1
24/10/2024-34,26%-37,0071,0071,0071,0071,0021K1
08/10/20245,88%6,00108,00108,00108,00108,005K3
03/10/20240,99%1,00102,00102,00102,00102,008K1
01/10/2024-2,42%-2,50101,00101,01101,00101,016K2
26/09/2024-1,44%-1,51103,50108,00103,50108,0040K5
24/09/2024-7,05%-7,97105,01105,02105,01105,026K2
30/08/20242,71%2,98112,98113,00112,98113,0019K2
19/08/2024-3,17%-3,60110,00110,00110,00110,001K2
12/08/20245,19%5,60113,60113,60113,60113,6046K4
30/07/20240,00%0,00108,00108,00108,00108,001K1
26/07/20243,79%3,94108,00108,00108,00108,006K1
09/07/2024-7,13%-7,99104,06104,06104,06104,066242
17/06/20240,00%0,00112,05112,05112,05112,051121
14/06/2024-5,03%-5,94112,05112,05112,05112,052242
29/05/20240,00%0,00117,99117,99117,99117,9947K5
21/05/2024-0,01%-0,01117,99117,99117,99117,992K1
17/05/2024-0,82%-0,98118,00118,00118,00118,005K1
13/05/2024-0,59%-0,71118,98118,00118,00118,9820K3
03/05/2024-0,17%-0,20119,69119,69119,69119,695981
22/04/2024-0,06%-0,07119,89119,95119,85119,9724K10
19/04/2024-0,03%-0,04119,96119,96119,94120,0017K7
18/04/2024-7,69%-10,00120,00120,00120,00120,005K3
17/04/2024-44,67%-104,97130,00141,00130,00150,0019K9
01/04/20240,00%-0,01234,97234,97234,97234,972341
22/03/2024-0,01%-0,02234,98234,98234,98234,982K1
19/03/2024-27,24%-88,00235,00235,00235,00235,0013K1
27/11/20230,94%3,00323,00310,00310,00323,006332
14/11/20230,00%0,01320,00320,00320,00320,009K1
30/10/20234,91%14,99319,99321,00298,01321,007K3
17/10/20231,67%5,00305,00305,00305,00305,003051
13/10/2023-1,96%-6,00300,00300,00300,00300,002K1
28/09/20230,33%1,01306,00300,00300,00306,002K3
18/09/20236,25%17,93304,99304,99304,99304,993041
15/09/2023-5,88%-17,94287,06287,06287,06287,0648K3
17/08/20238,73%24,48305,00305,00305,00305,003051
16/08/2023-6,18%-18,49280,52274,00274,00280,5287K10
18/07/20230,00%0,01299,01299,01299,01299,0115K4
03/07/2023-30,63%-132,00299,00299,00299,00299,0045K4
26/05/20230,23%1,01431,00430,00430,00431,0058K10
15/05/20231,41%5,99429,99429,99429,99429,994291
05/05/20230,00%0,00424,00424,00424,00424,008481
24/04/20230,00%0,01424,00424,00424,00424,002K1
11/04/20232,17%8,99423,99423,99423,99423,994231
16/03/20230,00%0,00415,00415,00415,00415,007K2
15/03/20230,00%0,00415,00415,00415,00415,00100K6
08/03/2023-1,19%-4,99415,00419,00415,00419,008K4
06/03/20230,00%0,02419,99419,99419,99419,991K1
01/03/20230,00%0,00419,97419,97419,97420,005K6
28/02/20230,00%0,00419,97419,97419,97419,978391
27/02/20230,00%0,00419,97419,97419,97419,972K2
23/02/20234,99%19,97419,97419,97419,97419,974191
22/02/20230,00%0,00400,00400,00400,00400,004K1
17/02/20230,00%-0,01400,00400,00400,00400,004K1
13/02/20230,00%0,00400,01400,01400,01400,014001
06/02/20230,00%0,01400,01400,01400,01400,018002
03/02/20230,00%0,00400,00400,00400,00400,0020K3
05/01/20230,00%0,00400,00400,01400,00400,01146K79
04/01/2023-3,61%-15,00400,00420,00400,00420,00131K97
03/01/20231,47%6,00415,00410,00410,00415,0044K41
02/01/20230,99%4,00409,00405,00405,00410,0035K15
29/11/20220,74%2,99405,00405,00405,00405,0010K3
18/11/2022-1,71%-6,99402,01402,01402,01402,014021
08/11/2022-27,48%-154,99409,00410,01409,00410,015K4
05/10/20220,00%0,00563,99563,99563,99563,991K1
27/09/20223,48%18,98563,99564,00563,99564,009K7
15/09/20220,00%0,01545,01545,01545,01545,012K1
15/08/202211,22%54,99545,00545,00545,00545,005451
05/07/2022-5,04%-25,99490,01490,01490,01490,014901
04/07/2022-0,20%-1,01516,00516,00516,00516,005161
30/06/2022-3,55%-19,03517,01517,01517,01517,015171
14/06/2022-28,43%-212,95536,04536,04536,04536,044K3
22/04/202215,23%98,99748,99748,99748,99748,991K2
30/03/20221,56%10,01650,00620,00620,00650,0014K3
09/03/20221,59%10,00639,99639,99639,99639,996391
07/03/20228,62%49,99629,99629,99629,99629,996291
24/02/20220,00%0,00580,00580,00580,00580,006K1
23/02/2022-5,69%-35,00580,00580,01580,00600,00203K17
18/02/2022-0,81%-5,00615,00615,00615,00615,002K1
15/02/20220,00%0,00620,00619,99619,99620,0020K3
10/02/20220,16%1,00620,00620,00620,00620,0084K10
28/12/2021-11,57%-81,00619,00619,00619,00619,003K1
27/12/20216,87%45,00700,00685,00685,00700,00164K8
17/12/20210,00%0,00655,00647,00647,00655,0079K6
08/12/20210,00%0,00655,00655,00655,00655,0033K1
01/12/2021-4,38%-30,00655,00640,00640,00655,0042K10
17/11/2021-2,13%-14,94685,00679,99679,99685,002K3
11/11/2021--699,94699,94699,94699,946991


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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 tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar