Cotação atual, histórico e gráfico do papel: BOVA11

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 BOVA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/07/2022	-0,45%	-0,43	95,20	94,99	94,75	95,87	584M	48.257
01/07/2022	0,66%	0,63	95,63	94,36	93,81	95,85	882M	82.499
30/06/2022	-1,04%	-1,00	95,00	94,50	94,26	95,79	863M	71.856
29/06/2022	-1,08%	-1,05	96,00	97,37	95,65	97,66	662M	67.474
28/06/2022	-0,31%	-0,30	97,05	98,07	96,37	98,63	787M	79.045
27/06/2022	1,97%	1,88	97,35	96,06	95,80	97,66	785M	75.496
24/06/2022	0,86%	0,81	95,47	95,55	94,51	95,89	1.373M	5.710
23/06/2022	-1,43%	-1,37	94,66	96,46	94,38	96,79	629M	58.424
22/06/2022	-0,38%	-0,37	96,03	95,24	94,65	96,89	777M	4.574
21/06/2022	0,11%	0,11	96,40	97,07	95,60	97,49	686M	71.600
20/06/2022	0,08%	0,08	96,29	96,20	94,83	96,87	695M	86.950

17/06/2022	-3,19%	-3,17	96,21	97,59	94,91	97,59	2.057M	69.721
15/06/2022	1,04%	1,02	99,38	99,61	98,30	100,32	1.131M	95.187
14/06/2022	-0,77%	-0,76	98,36	99,22	97,63	99,58	978M	3.014
13/06/2022	-2,65%	-2,70	99,12	100,10	98,07	100,23	1.530M	46.545
10/06/2022	-1,79%	-1,86	101,82	102,40	100,87	102,55	1.100M	22.001
09/06/2022	-0,88%	-0,92	103,68	104,19	103,23	104,74	901M	71.790
08/06/2022	-1,46%	-1,55	104,60	105,23	104,19	106,25	850M	27.006
07/06/2022	-0,25%	-0,27	106,15	105,88	105,47	106,54	559M	6.719
06/06/2022	-0,99%	-1,06	106,42	107,61	106,06	108,02	496M	41.007
03/06/2022	-0,88%	-0,95	107,48	107,90	106,97	107,90	969M	6.807
02/06/2022	0,89%	0,96	108,43	108,35	107,20	108,75	580M	53.849
01/06/2022	0,27%	0,29	107,47	107,33	106,77	107,99	495M	50.967
31/05/2022	0,24%	0,26	107,18	107,74	106,67	107,93	323M	56.090
30/05/2022	-0,91%	-0,98	106,92	108,70	106,64	108,73	327M	46.247
27/05/2022	-0,11%	-0,12	107,90	107,73	107,55	108,43	551M	52.044
26/05/2022	1,28%	1,36	108,02	106,67	106,35	108,09	473M	60.507
25/05/2022	0,02%	0,02	106,66	106,19	105,68	107,04	617M	46.585
24/05/2022	-0,11%	-0,12	106,64	105,24	104,50	106,71	843M	95.749
23/05/2022	2,01%	2,10	106,76	105,47	105,12	106,76	740M	80.506
20/05/2022	1,53%	1,58	104,66	104,50	103,47	104,88	847M	75.623
19/05/2022	0,85%	0,87	103,08	102,41	102,39	103,50	1.015M	85.293
18/05/2022	-2,56%	-2,69	102,21	104,78	102,15	104,78	1.054M	71.821
17/05/2022	0,48%	0,50	104,90	105,55	104,37	105,70	456M	60.671
16/05/2022	1,07%	1,11	104,40	103,36	102,97	104,82	916M	99.761
13/05/2022	1,23%	1,25	103,29	102,34	102,26	103,87	861M	70.359
12/05/2022	1,39%	1,40	102,04	100,00	99,74	102,04	851M	78.267
11/05/2022	1,41%	1,40	100,64	99,61	99,61	101,48	918M	61.581
10/05/2022	-0,44%	-0,44	99,24	100,16	98,63	100,39	583M	97.506
09/05/2022	-1,53%	-1,55	99,68	99,80	99,02	100,68	812M	4.587
06/05/2022	-0,27%	-0,27	101,23	101,52	100,10	102,43	1.288M	19.233
05/05/2022	-2,76%	-2,88	101,50	103,19	100,12	103,20	1.372M	9.564
04/05/2022	1,62%	1,66	104,38	101,97	101,10	104,57	942M	70.733
03/05/2022	0,00%	0,00	102,72	102,85	102,09	103,25	868M	19.541
02/05/2022	-0,66%	-0,68	102,72	103,67	101,30	103,96	1.071M	24.864
29/04/2022	-2,32%	-2,46	103,40	107,29	103,40	107,73	821M	83.306
28/04/2022	0,32%	0,34	105,86	106,06	104,82	106,66	687M	69.356
27/04/2022	1,19%	1,24	105,52	105,93	105,00	106,11	927M	81.683
26/04/2022	-2,32%	-2,48	104,28	105,90	104,05	106,17	710M	64.411
25/04/2022	0,01%	0,01	106,76	105,78	105,24	107,11	754M	79.870
22/04/2022	-3,00%	-3,30	106,75	109,37	106,50	109,37	844M	60.379
20/04/2022	-0,78%	-0,87	110,05	110,52	109,73	110,75	403M	55.688
19/04/2022	-0,48%	-0,54	110,92	110,76	110,06	111,17	464M	38.584
18/04/2022	-0,17%	-0,19	111,46	111,62	110,92	111,98	427M	44.460
14/04/2022	-0,77%	-0,87	111,65	112,00	111,30	112,46	350M	39.629
13/04/2022	0,67%	0,75	112,52	112,60	111,97	113,02	520M	44.229
12/04/2022	-0,71%	-0,80	111,77	113,97	111,77	114,18	428M	48.221
11/04/2022	-1,24%	-1,41	112,57	112,85	112,50	113,37	397M	96.877
08/04/2022	-0,58%	-0,67	113,98	113,95	113,12	114,49	438M	61.642
07/04/2022	0,68%	0,78	114,65	113,27	113,01	114,90	513M	56.727
06/04/2022	-0,56%	-0,64	113,87	114,12	112,48	114,31	996M	85.073
05/04/2022	-1,96%	-2,29	114,51	116,71	114,38	117,10	860M	80.378
04/04/2022	-0,34%	-0,40	116,80	116,85	116,28	117,06	262M	39.115
01/04/2022	1,38%	1,60	117,20	116,58	116,56	117,22	689M	23.616
31/03/2022	-0,26%	-0,30	115,60	115,91	115,57	116,45	561M	51.378
30/03/2022	0,13%	0,15	115,90	115,80	115,33	116,10	469M	43.436
29/03/2022	1,08%	1,24	115,75	115,82	115,10	116,42	1.019M	88.404
28/03/2022	-0,21%	-0,24	114,51	114,89	113,66	114,98	585M	64.812
25/03/2022	0,01%	0,01	114,75	115,00	114,14	115,24	869M	80.693
24/03/2022	1,63%	1,84	114,74	113,35	112,80	114,86	865M	55.439
23/03/2022	-0,18%	-0,20	112,90	113,13	112,70	113,85	989M	81.712
22/03/2022	1,04%	1,16	113,10	112,67	112,54	113,26	677M	18.139
21/03/2022	1,09%	1,21	111,94	111,19	110,94	112,00	1.249M	91.951
18/03/2022	1,75%	1,90	110,73	108,54	108,27	111,02	1.138M	70.807
17/03/2022	1,58%	1,69	108,83	107,46	106,90	108,87	985M	60.632
16/03/2022	2,14%	2,24	107,14	106,00	105,07	107,14	1.307M	66.303
15/03/2022	-1,08%	-1,14	104,90	105,01	103,84	105,57	1.023M	73.697
14/03/2022	-1,54%	-1,66	106,04	108,19	105,64	108,37	528M	68.479
11/03/2022	-1,55%	-1,70	107,70	110,13	107,16	110,30	739M	64.300
10/03/2022	-0,35%	-0,38	109,40	109,07	107,71	109,44	772M	56.841
09/03/2022	2,32%	2,49	109,78	108,02	107,59	109,86	928M	63.757
08/03/2022	0,17%	0,18	107,29	107,88	106,92	108,29	1.389M	4.577
07/03/2022	-2,98%	-3,29	107,11	110,00	106,95	110,32	1.161M	83.315
04/03/2022	-0,56%	-0,62	110,40	110,66	109,26	110,79	852M	69.769
03/03/2022	-0,07%	-0,08	111,02	111,09	110,80	111,66	672M	49.202
02/03/2022	2,02%	2,20	111,10	110,20	109,32	111,16	517M	30.504
25/02/2022	1,32%	1,42	108,90	107,05	106,55	108,90	728M	75.475
24/02/2022	-0,09%	-0,10	107,48	105,24	105,10	107,50	1.355M	88.364
23/02/2022	-1,30%	-1,42	107,58	109,03	107,58	109,60	781M	82.550
22/02/2022	1,44%	1,55	109,00	108,91	108,11	109,19	669M	77.288
21/02/2022	-0,98%	-1,06	107,45	108,95	107,45	109,18	770M	46.902
18/02/2022	-0,54%	-0,59	108,51	109,86	108,44	109,96	877M	53.124
17/02/2022	-1,51%	-1,67	109,10	110,58	109,10	110,87	838M	56.438
16/02/2022	0,15%	0,17	110,77	111,06	110,58	111,34	716M	78.022
15/02/2022	0,99%	1,08	110,60	109,94	109,72	110,60	663M	10.856
14/02/2022	0,19%	0,21	109,52	109,66	109,11	109,99	980M	62.639
11/02/2022	0,19%	0,21	109,31	109,90	108,84	110,60	1.112M	66.656
10/02/2022	0,80%	0,87	109,10	108,79	108,01	109,62	667M	66.570
09/02/2022	0,00%	0,00	108,23	107,85	107,61	108,98	694M	31.249
08/02/2022	0,47%	0,51	108,23	107,04	106,82	108,23	628M	53.371
07/02/2022	-0,28%	-0,30	107,72	107,77	107,32	108,24	826M	74.639
04/02/2022	0,23%	0,25	108,02	107,43	106,22	108,22	585M	57.784
03/02/2022	0,07%	0,08	107,77	108,04	107,11	108,30	549M	48.698
02/02/2022	-1,34%	-1,46	107,69	109,09	107,52	109,20	850M	87.485
01/02/2022	1,08%	1,17	109,15	108,24	107,95	109,15	809M	93.259
31/01/2022	0,37%	0,40	107,98	107,29	107,04	108,46	1.249M	92.748
28/01/2022	-0,57%	-0,62	107,58	107,74	107,00	108,80	831M	79.277
27/01/2022	0,75%	0,81	108,20	108,26	107,50	108,85	1.223M	25.524
26/01/2022	1,00%	1,06	107,39	107,43	106,83	108,54	991M	98.410
25/01/2022	2,16%	2,25	106,33	103,42	103,15	106,64	1.090M	88.432
24/01/2022	-0,59%	-0,62	104,08	104,49	102,65	104,66	1.032M	66.770
21/01/2022	-0,19%	-0,20	104,70	104,46	104,28	105,73	845M	14.984
20/01/2022	0,82%	0,85	104,90	104,57	104,34	105,79	966M	42.951
19/01/2022	1,17%	1,20	104,05	103,85	103,64	104,65	500M	62.383
18/01/2022	0,26%	0,27	102,85	102,27	101,81	103,08	633M	92.161
17/01/2022	-0,48%	-0,49	102,58	102,54	102,09	102,91	383M	49.218
14/01/2022	1,50%	1,52	103,07	101,60	101,09	103,07	618M	69.639
13/01/2022	-0,35%	-0,36	101,55	101,20	101,03	102,32	725M	71.782
12/01/2022	1,81%	1,81	101,91	100,30	100,15	101,92	521M	75.705
11/01/2022	1,70%	1,67	100,10	98,13	98,01	100,10	888M	67.609
10/01/2022	-0,27%	-0,27	98,43	97,96	97,28	98,74	598M	61.286
07/01/2022	0,87%	0,85	98,70	97,79	97,28	98,70	907M	47.935
06/01/2022	0,77%	0,75	97,85	97,64	97,41	98,49	725M	98.260
05/01/2022	-2,48%	-2,47	97,10	99,29	97,10	99,70	1.405M	88.345
04/01/2022	-0,36%	-0,36	99,57	100,46	99,26	100,48	784M	38.959
03/01/2022	-0,86%	-0,87	99,93	101,49	99,55	102,24	966M	58.696
30/12/2021	0,55%	0,55	100,80	100,81	100,29	101,45	344M	88.802
29/12/2021	-0,80%	-0,81	100,25	101,24	99,94	101,35	738M	96.756
28/12/2021	-0,53%	-0,54	101,06	101,83	100,59	101,83	723M	48.556
27/12/2021	0,74%	0,75	101,60	101,40	100,95	101,80	536M	42.636
23/12/2021	-0,57%	-0,58	100,85	101,60	100,71	101,60	510M	31.355
22/12/2021	0,01%	0,01	101,43	101,70	100,44	101,79	735M	51.581
21/12/2021	0,42%	0,42	101,42	101,89	101,10	101,94	636M	44.842
20/12/2021	-	-	101,00	101,98	100,40	101,98	976M	61.352

Date,Open,High,Low,Close,Volume
04-Jul-22,94.99,95.87,94.75,95.20,583808795
01-Jul-22,94.36,95.85,93.81,95.63,882380084
30-Jun-22,94.50,95.79,94.26,95.00,862915572
29-Jun-22,97.37,97.66,95.65,96.00,661736366
28-Jun-22,98.07,98.63,96.37,97.05,787352649
27-Jun-22,96.06,97.66,95.80,97.35,785060227
24-Jun-22,95.55,95.89,94.51,95.47,1372904396
23-Jun-22,96.46,96.79,94.38,94.66,628591292
22-Jun-22,95.24,96.89,94.65,96.03,777121823
21-Jun-22,97.07,97.49,95.60,96.40,685502491
20-Jun-22,96.20,96.87,94.83,96.29,694852199
17-Jun-22,97.59,97.59,94.91,96.21,2056680699
15-Jun-22,99.61,100.32,98.30,99.38,1131352917
14-Jun-22,99.22,99.58,97.63,98.36,978310291
13-Jun-22,100.10,100.23,98.07,99.12,1529563628
10-Jun-22,102.40,102.55,100.87,101.82,1099846884
09-Jun-22,104.19,104.74,103.23,103.68,900678755
08-Jun-22,105.23,106.25,104.19,104.60,850334458
07-Jun-22,105.88,106.54,105.47,106.15,558611581
06-Jun-22,107.61,108.02,106.06,106.42,496288449
03-Jun-22,107.90,107.90,106.97,107.48,968879471
02-Jun-22,108.35,108.75,107.20,108.43,580365010
01-Jun-22,107.33,107.99,106.77,107.47,495397857
31-May-22,107.74,107.93,106.67,107.18,323212929
30-May-22,108.70,108.73,106.64,106.92,326758752
27-May-22,107.73,108.43,107.55,107.90,550893852
26-May-22,106.67,108.09,106.35,108.02,472826512
25-May-22,106.19,107.04,105.68,106.66,617345849
24-May-22,105.24,106.71,104.50,106.64,843256336
23-May-22,105.47,106.76,105.12,106.76,739942428
20-May-22,104.50,104.88,103.47,104.66,847228356
19-May-22,102.41,103.50,102.39,103.08,1014921978
18-May-22,104.78,104.78,102.15,102.21,1053650776
17-May-22,105.55,105.70,104.37,104.90,455855945
16-May-22,103.36,104.82,102.97,104.40,915508300
13-May-22,102.34,103.87,102.26,103.29,860899286
12-May-22,100.00,102.04,99.74,102.04,851001387
11-May-22,99.61,101.48,99.61,100.64,918260602
10-May-22,100.16,100.39,98.63,99.24,582539912
09-May-22,99.80,100.68,99.02,99.68,812204575
06-May-22,101.52,102.43,100.10,101.23,1287750915
05-May-22,103.19,103.20,100.12,101.50,1371711330
04-May-22,101.97,104.57,101.10,104.38,941944718
03-May-22,102.85,103.25,102.09,102.72,868178345
02-May-22,103.67,103.96,101.30,102.72,1070958701
29-Apr-22,107.29,107.73,103.40,103.40,821162954
28-Apr-22,106.06,106.66,104.82,105.86,687222791
27-Apr-22,105.93,106.11,105.00,105.52,926858708
26-Apr-22,105.90,106.17,104.05,104.28,710236037
25-Apr-22,105.78,107.11,105.24,106.76,754478534
22-Apr-22,109.37,109.37,106.50,106.75,844189441
20-Apr-22,110.52,110.75,109.73,110.05,403082362
19-Apr-22,110.76,111.17,110.06,110.92,463790790
18-Apr-22,111.62,111.98,110.92,111.46,426633396
14-Apr-22,112.00,112.46,111.30,111.65,349778155
13-Apr-22,112.60,113.02,111.97,112.52,519717673
12-Apr-22,113.97,114.18,111.77,111.77,428496725
11-Apr-22,112.85,113.37,112.50,112.57,396647370
08-Apr-22,113.95,114.49,113.12,113.98,438148594
07-Apr-22,113.27,114.90,113.01,114.65,512568659
06-Apr-22,114.12,114.31,112.48,113.87,995888952
05-Apr-22,116.71,117.10,114.38,114.51,859614907
04-Apr-22,116.85,117.06,116.28,116.80,262066198
01-Apr-22,116.58,117.22,116.56,117.20,689372267
31-Mar-22,115.91,116.45,115.57,115.60,560928332
30-Mar-22,115.80,116.10,115.33,115.90,468557420
29-Mar-22,115.82,116.42,115.10,115.75,1019012063
28-Mar-22,114.89,114.98,113.66,114.51,584784559
25-Mar-22,115.00,115.24,114.14,114.75,868633785
24-Mar-22,113.35,114.86,112.80,114.74,865133675
23-Mar-22,113.13,113.85,112.70,112.90,989236985
22-Mar-22,112.67,113.26,112.54,113.10,677497584
21-Mar-22,111.19,112.00,110.94,111.94,1248686331
18-Mar-22,108.54,111.02,108.27,110.73,1137711337
17-Mar-22,107.46,108.87,106.90,108.83,984725067
16-Mar-22,106.00,107.14,105.07,107.14,1306806484
15-Mar-22,105.01,105.57,103.84,104.90,1022955168
14-Mar-22,108.19,108.37,105.64,106.04,527673724
11-Mar-22,110.13,110.30,107.16,107.70,739457162
10-Mar-22,109.07,109.44,107.71,109.40,771983315
09-Mar-22,108.02,109.86,107.59,109.78,928499301
08-Mar-22,107.88,108.29,106.92,107.29,1388870691
07-Mar-22,110.00,110.32,106.95,107.11,1160770768
04-Mar-22,110.66,110.79,109.26,110.40,852340438
03-Mar-22,111.09,111.66,110.80,111.02,671836891
02-Mar-22,110.20,111.16,109.32,111.10,516635511
25-Feb-22,107.05,108.90,106.55,108.90,728413404
24-Feb-22,105.24,107.50,105.10,107.48,1354931514
23-Feb-22,109.03,109.60,107.58,107.58,781151539
22-Feb-22,108.91,109.19,108.11,109.00,669460709
21-Feb-22,108.95,109.18,107.45,107.45,769751546
18-Feb-22,109.86,109.96,108.44,108.51,877296403
17-Feb-22,110.58,110.87,109.10,109.10,838297285
16-Feb-22,111.06,111.34,110.58,110.77,716006002
15-Feb-22,109.94,110.60,109.72,110.60,663125312
14-Feb-22,109.66,109.99,109.11,109.52,980138265
11-Feb-22,109.90,110.60,108.84,109.31,1111758045
10-Feb-22,108.79,109.62,108.01,109.10,667349533
09-Feb-22,107.85,108.98,107.61,108.23,693989915
08-Feb-22,107.04,108.23,106.82,108.23,628263894
07-Feb-22,107.77,108.24,107.32,107.72,825617689
04-Feb-22,107.43,108.22,106.22,108.02,585372393
03-Feb-22,108.04,108.30,107.11,107.77,549471001
02-Feb-22,109.09,109.20,107.52,107.69,850374621
01-Feb-22,108.24,109.15,107.95,109.15,809466255
31-Jan-22,107.29,108.46,107.04,107.98,1248940547
28-Jan-22,107.74,108.80,107.00,107.58,830500884
27-Jan-22,108.26,108.85,107.50,108.20,1223102968
26-Jan-22,107.43,108.54,106.83,107.39,991120411
25-Jan-22,103.42,106.64,103.15,106.33,1090311802
24-Jan-22,104.49,104.66,102.65,104.08,1032134534
21-Jan-22,104.46,105.73,104.28,104.70,844618957
20-Jan-22,104.57,105.79,104.34,104.90,966256879
19-Jan-22,103.85,104.65,103.64,104.05,500453734
18-Jan-22,102.27,103.08,101.81,102.85,633060898
17-Jan-22,102.54,102.91,102.09,102.58,382993329
14-Jan-22,101.60,103.07,101.09,103.07,617877704
13-Jan-22,101.20,102.32,101.03,101.55,724675367
12-Jan-22,100.30,101.92,100.15,101.91,520844387
11-Jan-22,98.13,100.10,98.01,100.10,887882202
10-Jan-22,97.96,98.74,97.28,98.43,597974922
07-Jan-22,97.79,98.70,97.28,98.70,907437276
06-Jan-22,97.64,98.49,97.41,97.85,724842862
05-Jan-22,99.29,99.70,97.10,97.10,1404564386
04-Jan-22,100.46,100.48,99.26,99.57,784355326
03-Jan-22,101.49,102.24,99.55,99.93,966313615
30-Dec-21,100.81,101.45,100.29,100.80,343641196
29-Dec-21,101.24,101.35,99.94,100.25,737896880
28-Dec-21,101.83,101.83,100.59,101.06,723246464
27-Dec-21,101.40,101.80,100.95,101.60,535574114
23-Dec-21,101.60,101.60,100.71,100.85,509873103
22-Dec-21,101.70,101.79,100.44,101.43,734966803
21-Dec-21,101.89,101.94,101.10,101.42,636304263
20-Dec-21,101.98,101.98,100.40,101.00,975546931

*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: BOVA11