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
10/08/2020	0,72%	0,71	99,54	99,09	97,48	100,00	836M	69.025
07/08/2020	-1,34%	-1,34	98,83	98,90	98,11	100,39	930M	72.784
06/08/2020	1,19%	1,18	100,17	99,18	98,96	100,70	722M	62.947
05/08/2020	1,42%	1,39	98,99	99,03	98,11	99,90	808M	83.096
04/08/2020	-1,61%	-1,60	97,60	97,91	96,25	98,97	992M	7.127
03/08/2020	-0,09%	-0,09	99,20	99,96	98,50	100,04	804M	15.528
31/07/2020	-1,99%	-2,02	99,29	101,40	98,80	101,44	1.106M	66.037
30/07/2020	-0,17%	-0,17	101,31	100,75	99,99	101,75	739M	45.773
29/07/2020	1,43%	1,43	101,48	100,93	100,86	101,77	646M	42.081
28/07/2020	-0,41%	-0,41	100,05	100,25	99,61	100,80	600M	44.608
27/07/2020	1,90%	1,87	100,46	98,93	98,85	100,73	778M	65.569

24/07/2020	0,19%	0,19	98,59	98,30	97,09	98,93	929M	62.286
23/07/2020	-1,97%	-1,98	98,40	100,38	98,27	101,06	780M	44.048
22/07/2020	0,09%	0,09	100,38	100,57	99,39	101,15	654M	70.424
21/07/2020	-0,21%	-0,21	100,29	101,23	99,85	101,36	529M	33.473
20/07/2020	1,38%	1,37	100,50	99,12	98,88	100,60	856M	39.577
17/07/2020	2,39%	2,31	99,13	97,42	97,42	99,25	555M	3.524
16/07/2020	-1,23%	-1,21	96,82	97,55	96,46	97,80	592M	64.159
15/07/2020	1,48%	1,43	98,03	97,70	96,93	98,34	1.364M	558
14/07/2020	1,63%	1,55	96,60	95,10	94,62	96,87	911M	99.492
13/07/2020	-1,34%	-1,29	95,05	96,89	95,05	97,15	747M	95.346
10/07/2020	0,97%	0,93	96,34	95,45	95,00	96,42	861M	47.882
09/07/2020	-0,72%	-0,69	95,41	96,28	95,18	96,46	774M	7.543
08/07/2020	2,13%	2,00	96,10	94,94	94,81	96,30	704M	69.778
07/07/2020	-1,27%	-1,21	94,10	94,91	93,65	95,30	810M	23.370
06/07/2020	2,27%	2,12	95,31	94,77	94,51	95,62	722M	666
03/07/2020	0,75%	0,69	93,19	92,44	92,29	93,21	572M	35.541
02/07/2020	-0,19%	-0,18	92,50	93,80	92,50	94,42	657M	91.090
01/07/2020	1,16%	1,06	92,68	91,88	91,88	93,35	741M	59.429
30/06/2020	-0,74%	-0,68	91,62	91,78	91,26	92,74	814M	70.660
29/06/2020	2,31%	2,08	92,30	91,15	90,35	92,30	818M	65.673
26/06/2020	-2,35%	-2,17	90,22	91,87	90,02	92,44	666M	60.319
25/06/2020	1,78%	1,62	92,39	90,79	90,61	92,75	800M	65.964
24/06/2020	-1,62%	-1,49	90,77	92,05	89,76	92,37	894M	85.424
23/06/2020	0,56%	0,51	92,26	93,10	92,14	93,81	765M	70.276
22/06/2020	-0,96%	-0,89	91,75	93,22	91,33	93,30	777M	97.942
19/06/2020	0,01%	0,01	92,64	93,80	92,29	94,00	1.208M	45.621
18/06/2020	0,74%	0,68	92,63	91,24	91,15	93,58	899M	12.530
17/06/2020	2,17%	1,95	91,95	90,54	90,00	93,00	985M	79.791
16/06/2020	1,04%	0,93	90,00	91,40	89,37	91,69	1.107M	8.268
15/06/2020	-0,20%	-0,18	89,07	87,25	86,71	89,74	1.623M	60.355
12/06/2020	-2,11%	-1,92	89,25	88,52	87,37	89,90	1.390M	61.165
10/06/2020	-1,92%	-1,78	91,17	93,95	91,05	94,12	1.477M	80.993
09/06/2020	-1,06%	-1,00	92,95	92,39	91,93	93,76	1.374M	53.569
08/06/2020	3,19%	2,90	93,95	92,47	92,10	94,12	954M	92.281
05/06/2020	0,82%	0,74	91,05	93,07	91,05	93,76	1.427M	5.669
04/06/2020	1,05%	0,94	90,31	89,07	88,85	90,70	1.073M	81.697
03/06/2020	1,81%	1,59	89,37	89,20	88,87	90,28	1.181M	70.773
02/06/2020	2,87%	2,45	87,78	86,00	85,99	87,78	895M	15.797
01/06/2020	1,40%	1,18	85,33	83,60	83,48	85,74	630M	68.575
29/05/2020	0,60%	0,50	84,15	83,59	82,15	84,18	1.077M	52.623
28/05/2020	-1,22%	-1,03	83,65	84,23	83,47	84,86	1.080M	93.844
27/05/2020	2,70%	2,23	84,68	83,44	82,71	85,00	824M	1.433
26/05/2020	-0,18%	-0,15	82,45	83,98	82,19	84,14	1.199M	4.605
25/05/2020	3,33%	2,66	82,60	81,70	81,63	82,73	1.105M	35.428
22/05/2020	-0,04%	-0,03	79,94	78,98	78,61	79,94	1.038M	17.807
21/05/2020	1,94%	1,52	79,97	78,59	78,46	80,30	1.002M	12.130
20/05/2020	1,03%	0,80	78,45	78,31	77,85	79,27	1.064M	81.114
19/05/2020	-0,49%	-0,38	77,65	78,34	77,62	79,18	1.168M	92.379
18/05/2020	4,65%	3,47	78,03	77,24	76,91	78,49	1.105M	68.991
15/05/2020	-2,22%	-1,69	74,56	75,70	74,48	76,66	987M	14.634
14/05/2020	1,46%	1,10	76,25	74,24	72,85	76,25	1.320M	95.781
13/05/2020	0,20%	0,15	75,15	75,69	74,30	76,13	1.126M	96.221
12/05/2020	-1,50%	-1,14	75,00	76,78	75,00	77,38	1.103M	10.884
11/05/2020	-1,67%	-1,29	76,14	76,70	76,03	77,79	1.034M	97.493
08/05/2020	2,69%	2,03	77,43	76,94	76,50	77,58	840M	47.653
07/05/2020	-1,05%	-0,80	75,40	77,08	75,17	77,21	944M	12.708
06/05/2020	-0,44%	-0,34	76,20	76,82	75,15	77,06	479M	6.996
05/05/2020	0,58%	0,44	76,54	77,00	76,20	78,14	868M	3.272
04/05/2020	-1,44%	-1,11	76,10	75,17	74,77	76,30	763M	79.102
30/04/2020	-3,70%	-2,97	77,21	78,58	77,21	79,05	975M	17.752
29/04/2020	2,40%	1,88	80,18	79,69	79,04	80,55	1.023M	35.514
28/04/2020	4,00%	3,01	78,30	77,71	77,13	78,49	981M	90.730
27/04/2020	3,98%	2,88	75,29	74,28	73,50	75,80	2.258M	30.920
24/04/2020	-5,53%	-4,24	72,41	75,40	69,10	75,50	3.296M	89.935
23/04/2020	-1,35%	-1,05	76,65	78,36	75,65	78,73	1.006M	63.627
22/04/2020	2,70%	2,04	77,70	76,00	75,99	78,25	891M	13.677
20/04/2020	-0,45%	-0,34	75,66	74,16	74,12	77,24	691M	59.972
17/04/2020	1,43%	1,07	76,00	76,46	74,85	76,93	540M	70.903
16/04/2020	-1,47%	-1,12	74,93	76,94	74,60	77,23	865M	74.476
15/04/2020	-1,04%	-0,80	76,05	75,20	74,70	77,09	853M	88.902
14/04/2020	1,17%	0,89	76,85	77,45	76,85	78,74	833M	94.894
13/04/2020	1,46%	1,09	75,96	74,52	73,55	75,96	975M	21.272
09/04/2020	-1,14%	-0,86	74,87	76,28	74,59	77,51	1.456M	41.656
08/04/2020	3,02%	2,22	75,73	73,71	73,32	76,23	868M	96.696
07/04/2020	2,71%	1,94	73,51	76,47	73,51	77,00	1.077M	5.675
06/04/2020	6,98%	4,67	71,57	70,79	70,01	72,55	990M	69.639
03/04/2020	-3,92%	-2,73	66,90	69,87	65,30	69,87	1.126M	25.843
02/04/2020	2,13%	1,45	69,63	69,33	68,48	71,30	823M	79.805
01/04/2020	-1,69%	-1,17	68,18	67,77	67,01	68,98	991M	17.145
31/03/2020	-3,64%	-2,62	69,35	71,51	69,35	72,76	1.010M	33.589
30/03/2020	2,49%	1,75	71,97	71,02	70,54	72,48	645M	74.565
27/03/2020	-5,83%	-4,35	70,22	71,15	70,22	73,04	1.108M	193
26/03/2020	3,96%	2,84	74,57	71,76	71,76	75,96	2.046M	63.946
25/03/2020	6,42%	4,33	71,73	67,89	66,09	73,98	1.808M	22.433
24/03/2020	10,24%	6,26	67,40	66,02	65,95	68,98	1.149M	84.699
23/03/2020	-5,60%	-3,63	61,14	65,35	59,91	66,30	1.560M	93.015
20/03/2020	-0,35%	-0,23	64,77	68,57	63,57	69,75	1.915M	55.750
19/03/2020	-0,02%	-0,01	65,00	62,90	59,10	67,54	1.822M	99.757
18/03/2020	-8,44%	-5,99	65,01	66,80	60,88	68,00	2.370M	27.119
17/03/2020	3,80%	2,60	71,00	71,00	68,11	74,50	1.845M	92.518
16/03/2020	-13,95%	-11,09	68,40	69,01	68,34	73,70	2.206M	71.722
13/03/2020	13,40%	9,39	79,49	79,97	70,00	79,97	2.583M	70.570
12/03/2020	-14,57%	-11,96	70,10	70,59	66,30	72,64	1.585M	24.612
11/03/2020	-7,41%	-6,57	82,06	85,99	77,40	87,10	1.565M	49.556
10/03/2020	7,17%	5,93	88,63	86,62	83,93	88,81	1.888M	34.974
09/03/2020	-12,39%	-11,70	82,70	88,35	82,70	88,35	2.424M	22.243
06/03/2020	-4,44%	-4,39	94,40	94,82	93,32	95,84	2.370M	13.431
05/03/2020	-4,18%	-4,31	98,79	102,00	96,77	102,10	1.008M	78.999
04/03/2020	1,33%	1,35	103,10	103,99	101,10	103,99	859M	16.437
03/03/2020	-1,20%	-1,24	101,75	102,96	100,50	105,27	1.504M	83.271
02/03/2020	2,38%	2,39	102,99	100,85	99,90	103,38	925M	55.281
28/02/2020	1,41%	1,40	100,60	98,94	96,26	100,60	1.914M	46.000
27/02/2020	-2,65%	-2,70	99,20	100,08	99,20	102,80	1.652M	25.028
26/02/2020	-6,90%	-7,55	101,90	104,40	101,15	104,42	1.401M	65.114
21/02/2020	-0,68%	-0,75	109,45	108,80	108,50	109,50	594M	41.334
20/02/2020	-1,68%	-1,88	110,20	111,96	110,12	112,20	484M	50.732
19/02/2020	0,85%	0,94	112,08	111,00	110,43	112,20	807M	50.643
18/02/2020	0,31%	0,34	111,14	110,15	109,31	111,14	617M	33.595
17/02/2020	0,65%	0,72	110,80	110,71	110,43	111,44	574M	44.101
14/02/2020	-0,74%	-0,82	110,08	111,23	109,90	111,32	561M	35.706
13/02/2020	-1,38%	-1,55	110,90	111,39	110,52	111,68	602M	43.704
12/02/2020	1,03%	1,15	112,45	112,05	111,32	113,30	575M	42.126
11/02/2020	2,31%	2,51	111,30	109,80	109,39	111,31	616M	51.942
10/02/2020	-0,51%	-0,56	108,79	109,30	108,00	109,95	933M	50.256
07/02/2020	-1,44%	-1,60	109,35	110,12	109,35	110,95	644M	38.481
06/02/2020	-0,73%	-0,82	110,95	112,60	110,45	113,08	956M	60.061
05/02/2020	0,50%	0,56	111,77	112,76	111,77	113,40	607M	37.031
04/02/2020	0,72%	0,79	111,21	112,11	111,20	113,00	517M	23.442
03/02/2020	1,40%	1,52	110,42	109,70	109,30	111,11	575M	42.682
31/01/2020	-2,06%	-2,29	108,90	109,00	108,90	110,21	660M	53.738
30/01/2020	0,28%	0,31	111,19	109,98	108,66	111,22	901M	59.076
29/01/2020	-1,26%	-1,42	110,88	112,66	110,86	112,81	548M	35.932
28/01/2020	-	-	112,30	111,38	111,10	112,53	692M	44.126

Date,Open,High,Low,Close,Volume
10-Aug-20,99.09,100.00,97.48,99.54,836488678
07-Aug-20,98.90,100.39,98.11,98.83,930024460
06-Aug-20,99.18,100.70,98.96,100.17,722294079
05-Aug-20,99.03,99.90,98.11,98.99,807526178
04-Aug-20,97.91,98.97,96.25,97.60,991847397
03-Aug-20,99.96,100.04,98.50,99.20,804060557
31-Jul-20,101.40,101.44,98.80,99.29,1106278406
30-Jul-20,100.75,101.75,99.99,101.31,739440975
29-Jul-20,100.93,101.77,100.86,101.48,646408907
28-Jul-20,100.25,100.80,99.61,100.05,600353914
27-Jul-20,98.93,100.73,98.85,100.46,778136137
24-Jul-20,98.30,98.93,97.09,98.59,928670611
23-Jul-20,100.38,101.06,98.27,98.40,780063749
22-Jul-20,100.57,101.15,99.39,100.38,653512424
21-Jul-20,101.23,101.36,99.85,100.29,529105431
20-Jul-20,99.12,100.60,98.88,100.50,856458893
17-Jul-20,97.42,99.25,97.42,99.13,554776302
16-Jul-20,97.55,97.80,96.46,96.82,592264096
15-Jul-20,97.70,98.34,96.93,98.03,1364177631
14-Jul-20,95.10,96.87,94.62,96.60,910544034
13-Jul-20,96.89,97.15,95.05,95.05,747112068
10-Jul-20,95.45,96.42,95.00,96.34,860563192
09-Jul-20,96.28,96.46,95.18,95.41,774051406
08-Jul-20,94.94,96.30,94.81,96.10,704150255
07-Jul-20,94.91,95.30,93.65,94.10,809608104
06-Jul-20,94.77,95.62,94.51,95.31,721906125
03-Jul-20,92.44,93.21,92.29,93.19,571633201
02-Jul-20,93.80,94.42,92.50,92.50,656617218
01-Jul-20,91.88,93.35,91.88,92.68,741129514
30-Jun-20,91.78,92.74,91.26,91.62,813565102
29-Jun-20,91.15,92.30,90.35,92.30,817708332
26-Jun-20,91.87,92.44,90.02,90.22,666235972
25-Jun-20,90.79,92.75,90.61,92.39,800149420
24-Jun-20,92.05,92.37,89.76,90.77,894472037
23-Jun-20,93.10,93.81,92.14,92.26,764849357
22-Jun-20,93.22,93.30,91.33,91.75,776764402
19-Jun-20,93.80,94.00,92.29,92.64,1208026962
18-Jun-20,91.24,93.58,91.15,92.63,899266896
17-Jun-20,90.54,93.00,90.00,91.95,984901410
16-Jun-20,91.40,91.69,89.37,90.00,1106547155
15-Jun-20,87.25,89.74,86.71,89.07,1623225910
12-Jun-20,88.52,89.90,87.37,89.25,1390114620
10-Jun-20,93.95,94.12,91.05,91.17,1476857349
09-Jun-20,92.39,93.76,91.93,92.95,1373561933
08-Jun-20,92.47,94.12,92.10,93.95,953855561
05-Jun-20,93.07,93.76,91.05,91.05,1427084258
04-Jun-20,89.07,90.70,88.85,90.31,1073165781
03-Jun-20,89.20,90.28,88.87,89.37,1181219144
02-Jun-20,86.00,87.78,85.99,87.78,895046932
01-Jun-20,83.60,85.74,83.48,85.33,629657375
29-May-20,83.59,84.18,82.15,84.15,1076640462
28-May-20,84.23,84.86,83.47,83.65,1079753448
27-May-20,83.44,85.00,82.71,84.68,824010779
26-May-20,83.98,84.14,82.19,82.45,1198801535
25-May-20,81.70,82.73,81.63,82.60,1104683605
22-May-20,78.98,79.94,78.61,79.94,1037890892
21-May-20,78.59,80.30,78.46,79.97,1001851357
20-May-20,78.31,79.27,77.85,78.45,1064158382
19-May-20,78.34,79.18,77.62,77.65,1167602431
18-May-20,77.24,78.49,76.91,78.03,1104850251
15-May-20,75.70,76.66,74.48,74.56,987158345
14-May-20,74.24,76.25,72.85,76.25,1319818932
13-May-20,75.69,76.13,74.30,75.15,1125603731
12-May-20,76.78,77.38,75.00,75.00,1102767799
11-May-20,76.70,77.79,76.03,76.14,1033632078
08-May-20,76.94,77.58,76.50,77.43,840225175
07-May-20,77.08,77.21,75.17,75.40,944211093
06-May-20,76.82,77.06,75.15,76.20,478798211
05-May-20,77.00,78.14,76.20,76.54,867904090
04-May-20,75.17,76.30,74.77,76.10,762830875
30-Apr-20,78.58,79.05,77.21,77.21,974727819
29-Apr-20,79.69,80.55,79.04,80.18,1022787256
28-Apr-20,77.71,78.49,77.13,78.30,980523868
27-Apr-20,74.28,75.80,73.50,75.29,2257968230
24-Apr-20,75.40,75.50,69.10,72.41,3295957993
23-Apr-20,78.36,78.73,75.65,76.65,1005564185
22-Apr-20,76.00,78.25,75.99,77.70,891102631
20-Apr-20,74.16,77.24,74.12,75.66,691275261
17-Apr-20,76.46,76.93,74.85,76.00,539572055
16-Apr-20,76.94,77.23,74.60,74.93,865320009
15-Apr-20,75.20,77.09,74.70,76.05,852615362
14-Apr-20,77.45,78.74,76.85,76.85,833011738
13-Apr-20,74.52,75.96,73.55,75.96,975283006
09-Apr-20,76.28,77.51,74.59,74.87,1456089424
08-Apr-20,73.71,76.23,73.32,75.73,867870021
07-Apr-20,76.47,77.00,73.51,73.51,1076754984
06-Apr-20,70.79,72.55,70.01,71.57,989570548
03-Apr-20,69.87,69.87,65.30,66.90,1125734571
02-Apr-20,69.33,71.30,68.48,69.63,823338739
01-Apr-20,67.77,68.98,67.01,68.18,991203968
31-Mar-20,71.51,72.76,69.35,69.35,1010306479
30-Mar-20,71.02,72.48,70.54,71.97,645057833
27-Mar-20,71.15,73.04,70.22,70.22,1107861761
26-Mar-20,71.76,75.96,71.76,74.57,2045944308
25-Mar-20,67.89,73.98,66.09,71.73,1808105626
24-Mar-20,66.02,68.98,65.95,67.40,1149408491
23-Mar-20,65.35,66.30,59.91,61.14,1560027409
20-Mar-20,68.57,69.75,63.57,64.77,1914941017
19-Mar-20,62.90,67.54,59.10,65.00,1822338096
18-Mar-20,66.80,68.00,60.88,65.01,2369958029
17-Mar-20,71.00,74.50,68.11,71.00,1844780315
16-Mar-20,69.01,73.70,68.34,68.40,2205974944
13-Mar-20,79.97,79.97,70.00,79.49,2582983466
12-Mar-20,70.59,72.64,66.30,70.10,1584745366
11-Mar-20,85.99,87.10,77.40,82.06,1565012693
10-Mar-20,86.62,88.81,83.93,88.63,1887804609
09-Mar-20,88.35,88.35,82.70,82.70,2424015254
06-Mar-20,94.82,95.84,93.32,94.40,2369978635
05-Mar-20,102.00,102.10,96.77,98.79,1008395270
04-Mar-20,103.99,103.99,101.10,103.10,859450929
03-Mar-20,102.96,105.27,100.50,101.75,1503931602
02-Mar-20,100.85,103.38,99.90,102.99,924850402
28-Feb-20,98.94,100.60,96.26,100.60,1913677207
27-Feb-20,100.08,102.80,99.20,99.20,1652190461
26-Feb-20,104.40,104.42,101.15,101.90,1401069784
21-Feb-20,108.80,109.50,108.50,109.45,594480624
20-Feb-20,111.96,112.20,110.12,110.20,484235600
19-Feb-20,111.00,112.20,110.43,112.08,807257128
18-Feb-20,110.15,111.14,109.31,111.14,616976216
17-Feb-20,110.71,111.44,110.43,110.80,574448434
14-Feb-20,111.23,111.32,109.90,110.08,560692446
13-Feb-20,111.39,111.68,110.52,110.90,601795860
12-Feb-20,112.05,113.30,111.32,112.45,574731367
11-Feb-20,109.80,111.31,109.39,111.30,615759461
10-Feb-20,109.30,109.95,108.00,108.79,933256225
07-Feb-20,110.12,110.95,109.35,109.35,644363484
06-Feb-20,112.60,113.08,110.45,110.95,955782564
05-Feb-20,112.76,113.40,111.77,111.77,606910221
04-Feb-20,112.11,113.00,111.20,111.21,516614730
03-Feb-20,109.70,111.11,109.30,110.42,574818599
31-Jan-20,109.00,110.21,108.90,108.90,659864400
30-Jan-20,109.98,111.22,108.66,111.19,900845776
29-Jan-20,112.66,112.81,110.86,110.88,548481104
28-Jan-20,111.38,112.53,111.10,112.30,692315124

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BOVA11

cotações, gráficos e mais...