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
11/06/2021	-0,42%	-0,52	124,48	125,57	123,76	125,57	563M	47.184
10/06/2021	0,10%	0,12	125,00	125,36	124,35	125,59	627M	9.837
09/06/2021	0,14%	0,17	124,88	124,91	124,37	125,92	678M	73.318
08/06/2021	-0,83%	-1,04	124,71	125,50	124,35	125,81	834M	28.328
07/06/2021	0,56%	0,70	125,75	124,80	124,56	126,22	701M	68.100
04/06/2021	0,30%	0,38	125,05	124,46	124,16	125,18	591M	67.093
02/06/2021	1,09%	1,34	124,67	123,51	123,21	124,67	921M	66.286
01/06/2021	1,72%	2,08	123,33	122,49	122,49	123,50	877M	90.624
31/05/2021	0,44%	0,53	121,25	120,84	120,28	121,25	571M	29.927
28/05/2021	0,94%	1,13	120,72	119,75	119,53	120,89	725M	58.298
27/05/2021	0,29%	0,35	119,59	119,46	118,79	119,83	722M	81.635

26/05/2021	0,71%	0,84	119,24	118,94	118,79	119,58	563M	92.593
25/05/2021	-0,72%	-0,86	118,40	119,89	118,05	119,97	678M	14.844
24/05/2021	1,06%	1,25	119,26	118,26	117,96	119,50	689M	98.460
21/05/2021	0,08%	0,10	118,01	118,01	117,10	118,13	623M	40.280
20/05/2021	-0,08%	-0,10	117,91	118,05	117,48	118,14	572M	92.255
19/05/2021	-0,15%	-0,18	118,01	117,07	116,94	118,54	572M	29.378
18/05/2021	-0,10%	-0,12	118,19	118,09	117,74	118,88	649M	32.368
17/05/2021	0,91%	1,07	118,31	117,07	117,06	118,41	624M	42.467
14/05/2021	1,03%	1,20	117,24	117,18	116,38	117,56	591M	40.332
13/05/2021	0,67%	0,77	116,04	115,61	115,28	116,82	882M	67.423
12/05/2021	-2,42%	-2,86	115,27	116,86	114,84	117,09	1.070M	78.636
11/05/2021	0,85%	0,99	118,13	116,00	115,61	118,13	766M	15.381
10/05/2021	-0,27%	-0,32	117,14	117,75	117,13	118,07	713M	85.797
07/05/2021	1,76%	2,03	117,46	115,76	115,68	117,46	546M	3.155
06/05/2021	0,24%	0,28	115,43	114,97	114,54	115,45	889M	63.612
05/05/2021	1,66%	1,88	115,15	114,05	113,73	115,29	833M	50.712
04/05/2021	-1,23%	-1,41	113,27	114,80	113,16	114,80	1.016M	34.361
03/05/2021	0,24%	0,28	114,68	115,30	113,94	115,38	620M	87.390
30/04/2021	-0,80%	-0,92	114,40	114,78	114,33	115,59	693M	24.974
29/04/2021	-0,93%	-1,08	115,32	116,63	115,14	116,88	1.052M	13.667
28/04/2021	1,41%	1,62	116,40	115,48	115,37	116,69	1.030M	91.080
27/04/2021	-1,01%	-1,17	114,78	116,02	114,45	116,49	712M	17.071
26/04/2021	-0,02%	-0,02	115,95	116,73	115,15	116,73	605M	44.611
23/04/2021	0,89%	1,02	115,97	115,58	115,35	116,27	712M	74.048
22/04/2021	-0,46%	-0,53	114,95	116,40	114,65	116,43	994M	59.712
20/04/2021	-0,74%	-0,86	115,48	116,10	115,29	116,68	683M	27.910
19/04/2021	-0,10%	-0,12	116,34	116,46	116,00	117,35	1.551M	15.188
16/04/2021	0,22%	0,26	116,46	115,92	115,60	116,75	615M	22.163
15/04/2021	0,52%	0,60	116,20	116,16	115,50	116,78	941M	94.205
14/04/2021	0,81%	0,93	115,60	114,92	114,90	116,26	834M	22.703
13/04/2021	0,24%	0,27	114,67	114,16	113,50	115,00	817M	56.609
12/04/2021	1,23%	1,39	114,40	113,77	113,65	114,56	581M	96.848
09/04/2021	-0,65%	-0,74	113,01	113,20	112,75	114,18	643M	42.009
08/04/2021	0,50%	0,57	113,75	113,30	112,97	114,49	816M	28.503
07/04/2021	-0,08%	-0,09	113,18	112,76	112,25	113,86	924M	23.114
06/04/2021	0,05%	0,06	113,27	113,14	112,70	113,74	597M	17.833
05/04/2021	2,29%	2,53	113,21	111,92	111,82	113,21	853M	20.978
01/04/2021	-1,20%	-1,34	110,68	112,33	110,56	112,65	849M	64.248
31/03/2021	-0,36%	-0,41	112,02	112,37	111,47	112,83	948M	13
30/03/2021	1,32%	1,47	112,43	110,43	110,36	112,70	988M	13.669
29/03/2021	0,62%	0,68	110,96	109,84	109,76	111,24	642M	68.843
26/03/2021	0,82%	0,90	110,28	109,41	109,00	111,11	1.046M	40.955
25/03/2021	1,40%	1,51	109,38	107,73	106,69	109,79	1.088M	84.598
24/03/2021	-1,05%	-1,15	107,87	109,50	107,76	110,55	936M	92.673
23/03/2021	-1,51%	-1,67	109,02	110,02	108,74	111,29	744M	27.930
22/03/2021	-0,90%	-1,01	110,69	110,78	109,32	111,14	832M	46.580
19/03/2021	1,09%	1,20	111,70	110,86	110,30	112,10	628M	20.077
18/03/2021	-1,38%	-1,55	110,50	111,57	110,00	112,37	1.097M	26.872
17/03/2021	2,15%	2,36	112,05	109,07	108,98	112,38	942M	57.324
16/03/2021	-0,88%	-0,97	109,69	110,28	109,00	110,61	738M	99.296
15/03/2021	0,89%	0,98	110,66	109,21	109,21	110,66	740M	32.326
12/03/2021	-0,70%	-0,77	109,68	109,61	108,90	110,09	1.059M	70.277
11/03/2021	1,68%	1,82	110,45	109,59	108,93	110,75	1.406M	74.743
10/03/2021	1,34%	1,44	108,63	107,60	105,70	108,68	1.188M	97.065
09/03/2021	1,75%	1,84	107,19	106,19	105,20	108,50	1.350M	60.976
08/03/2021	-5,03%	-5,58	105,35	108,76	105,35	110,22	1.691M	36.799
05/03/2021	2,17%	2,36	110,93	108,33	108,04	111,09	1.676M	23.453
04/03/2021	1,32%	1,41	108,57	107,39	107,07	110,18	1.412M	7.940
03/03/2021	-0,32%	-0,34	107,16	107,00	103,38	108,40	1.917M	71.922
02/03/2021	1,47%	1,56	107,50	104,99	103,16	108,23	2.273M	95.494
01/03/2021	0,33%	0,35	105,94	107,41	105,94	108,24	1.061M	11.462
26/02/2021	-1,80%	-1,94	105,59	108,40	105,59	109,21	1.475M	17.367
25/02/2021	-3,53%	-3,93	107,53	111,50	107,51	112,14	1.112M	37.277
24/02/2021	0,63%	0,70	111,46	111,57	110,26	111,79	1.143M	27.802
23/02/2021	2,32%	2,51	110,76	109,47	108,77	111,02	1.297M	98.288
22/02/2021	-4,89%	-5,57	108,25	109,99	107,47	110,11	2.911M	41.236
19/02/2021	-0,69%	-0,79	113,82	113,98	113,35	114,75	828M	85.837
18/02/2021	-1,08%	-1,25	114,61	115,75	114,01	116,25	958M	47.218
17/02/2021	0,70%	0,81	115,86	114,53	114,34	116,01	619M	56.398
12/02/2021	0,13%	0,15	115,05	114,29	113,66	115,26	761M	77.232
11/02/2021	0,86%	0,98	114,90	114,73	114,05	115,80	959M	50.612
10/02/2021	-0,86%	-0,99	113,92	115,28	113,45	115,28	1.059M	91.528
09/02/2021	-0,23%	-0,27	114,91	114,91	113,78	115,46	397M	32.960
08/02/2021	-0,55%	-0,64	115,18	115,41	114,60	116,32	453M	49.734
05/02/2021	1,05%	1,20	115,82	115,33	114,90	116,59	937M	13.856
04/02/2021	-0,55%	-0,63	114,62	115,58	114,37	116,12	925M	85.355
03/02/2021	1,23%	1,40	115,25	114,40	114,30	115,78	1.212M	15.275
02/02/2021	0,70%	0,79	113,85	114,50	113,25	115,35	953M	23.907
01/02/2021	2,26%	2,50	113,06	112,65	111,33	113,50	848M	64.913
29/01/2021	-3,45%	-3,95	110,56	113,09	110,55	114,03	1.270M	24.070
28/01/2021	3,20%	3,55	114,51	111,28	111,28	114,90	1.204M	4.401
27/01/2021	-1,00%	-1,12	110,96	111,70	110,53	113,45	1.049M	74.481
26/01/2021	-0,97%	-1,10	112,08	112,91	111,70	114,69	905M	87.076
22/01/2021	-0,55%	-0,63	113,18	112,22	111,70	113,50	854M	51.877
21/01/2021	-1,24%	-1,43	113,81	114,98	113,27	115,66	794M	60.163
20/01/2021	-0,66%	-0,76	115,24	116,70	114,18	116,90	788M	43.196
19/01/2021	-0,46%	-0,54	116,00	117,38	114,73	117,53	934M	50.944
18/01/2021	0,66%	0,76	116,54	116,71	116,48	118,11	808M	66.675
15/01/2021	-2,44%	-2,90	115,78	117,50	115,66	117,69	1.036M	49.355
14/01/2021	1,12%	1,32	118,68	118,27	117,84	119,29	616M	48.372
13/01/2021	-1,75%	-2,09	117,36	119,44	116,42	119,44	1.216M	73.248
12/01/2021	0,70%	0,83	119,45	118,79	118,57	119,93	797M	28.893
11/01/2021	-1,48%	-1,78	118,62	119,05	117,81	120,15	1.088M	24.024
08/01/2021	1,71%	2,03	120,40	118,49	117,72	120,66	1.428M	42.698
07/01/2021	3,33%	3,82	118,37	114,86	114,86	118,37	1.082M	50.022
06/01/2021	-0,12%	-0,14	114,55	114,56	114,34	116,40	1.050M	666
05/01/2021	0,53%	0,60	114,69	114,00	112,33	115,33	1.095M	2.390
04/01/2021	-0,49%	-0,56	114,09	115,60	113,58	115,86	973M	41.278
30/12/2020	-0,28%	-0,32	114,65	115,32	114,50	115,70	890M	66.770
29/12/2020	0,24%	0,27	114,97	115,00	114,25	115,40	491M	43.775
28/12/2020	1,38%	1,56	114,70	114,00	113,77	114,77	621M	56.995
23/12/2020	0,79%	0,89	113,14	112,55	112,52	113,91	550M	68.933
22/12/2020	0,74%	0,82	112,25	111,62	111,27	112,54	591M	52.234
21/12/2020	-1,82%	-2,07	111,43	111,62	110,61	112,70	1.249M	29.761
18/12/2020	-0,43%	-0,49	113,50	113,79	113,09	114,90	1.045M	70.011
17/12/2020	0,56%	0,64	113,99	113,44	113,35	114,60	1.776M	16.083
16/12/2020	1,42%	1,59	113,35	111,70	111,06	113,69	946M	78.894
15/12/2020	1,42%	1,56	111,76	110,72	110,55	112,00	662M	56.560
14/12/2020	-0,53%	-0,59	110,20	111,24	110,05	111,38	560M	66.195
11/12/2020	0,08%	0,09	110,79	109,84	109,62	111,19	1.042M	6.872
10/12/2020	1,77%	1,93	110,70	109,31	108,41	110,94	1.003M	22.938
09/12/2020	-0,61%	-0,67	108,77	109,51	108,27	109,70	690M	5.960
08/12/2020	0,12%	0,13	109,44	108,99	108,52	110,08	634M	97.898
07/12/2020	-0,11%	-0,12	109,31	109,41	108,28	110,23	775M	4.408
04/12/2020	1,18%	1,28	109,43	108,80	108,75	109,60	931M	19.693
03/12/2020	0,37%	0,40	108,15	108,03	107,63	109,13	1.134M	34.435
02/12/2020	0,65%	0,70	107,75	107,34	106,41	108,09	925M	89.228
01/12/2020	1,95%	2,05	107,05	106,48	106,15	107,67	1.091M	71.768
30/11/2020	-1,35%	-1,44	105,00	106,00	104,71	106,82	797M	9.623
27/11/2020	0,40%	0,42	106,44	106,30	106,11	107,41	877M	43.204
26/11/2020	0,18%	0,19	106,02	105,39	105,25	106,11	611M	98.905
25/11/2020	0,10%	0,11	105,83	105,47	105,16	106,49	1.537M	45.512
24/11/2020	-	-	105,72	103,67	103,51	105,85	1.300M	26.490

Date,Open,High,Low,Close,Volume
11-Jun-21,125.57,125.57,123.76,124.48,562662855
10-Jun-21,125.36,125.59,124.35,125.00,627312340
09-Jun-21,124.91,125.92,124.37,124.88,677700927
08-Jun-21,125.50,125.81,124.35,124.71,833664806
07-Jun-21,124.80,126.22,124.56,125.75,700964244
04-Jun-21,124.46,125.18,124.16,125.05,590677149
02-Jun-21,123.51,124.67,123.21,124.67,921089917
01-Jun-21,122.49,123.50,122.49,123.33,877363169
31-May-21,120.84,121.25,120.28,121.25,571308678
28-May-21,119.75,120.89,119.53,120.72,724799283
27-May-21,119.46,119.83,118.79,119.59,722162395
26-May-21,118.94,119.58,118.79,119.24,563437078
25-May-21,119.89,119.97,118.05,118.40,678328606
24-May-21,118.26,119.50,117.96,119.26,689183929
21-May-21,118.01,118.13,117.10,118.01,622512209
20-May-21,118.05,118.14,117.48,117.91,571655213
19-May-21,117.07,118.54,116.94,118.01,571882694
18-May-21,118.09,118.88,117.74,118.19,649366457
17-May-21,117.07,118.41,117.06,118.31,624142882
14-May-21,117.18,117.56,116.38,117.24,590989193
13-May-21,115.61,116.82,115.28,116.04,881880273
12-May-21,116.86,117.09,114.84,115.27,1070437853
11-May-21,116.00,118.13,115.61,118.13,766159911
10-May-21,117.75,118.07,117.13,117.14,713399930
07-May-21,115.76,117.46,115.68,117.46,546250969
06-May-21,114.97,115.45,114.54,115.43,888883418
05-May-21,114.05,115.29,113.73,115.15,832534381
04-May-21,114.80,114.80,113.16,113.27,1016327041
03-May-21,115.30,115.38,113.94,114.68,620416848
30-Apr-21,114.78,115.59,114.33,114.40,693039089
29-Apr-21,116.63,116.88,115.14,115.32,1052212753
28-Apr-21,115.48,116.69,115.37,116.40,1029629901
27-Apr-21,116.02,116.49,114.45,114.78,711752502
26-Apr-21,116.73,116.73,115.15,115.95,605046868
23-Apr-21,115.58,116.27,115.35,115.97,711775319
22-Apr-21,116.40,116.43,114.65,114.95,993542291
20-Apr-21,116.10,116.68,115.29,115.48,683425425
19-Apr-21,116.46,117.35,116.00,116.34,1551188999
16-Apr-21,115.92,116.75,115.60,116.46,615006177
15-Apr-21,116.16,116.78,115.50,116.20,941406508
14-Apr-21,114.92,116.26,114.90,115.60,834259980
13-Apr-21,114.16,115.00,113.50,114.67,816517964
12-Apr-21,113.77,114.56,113.65,114.40,581048745
09-Apr-21,113.20,114.18,112.75,113.01,643320038
08-Apr-21,113.30,114.49,112.97,113.75,815849688
07-Apr-21,112.76,113.86,112.25,113.18,924156589
06-Apr-21,113.14,113.74,112.70,113.27,597244680
05-Apr-21,111.92,113.21,111.82,113.21,852955654
01-Apr-21,112.33,112.65,110.56,110.68,848997394
31-Mar-21,112.37,112.83,111.47,112.02,947956280
30-Mar-21,110.43,112.70,110.36,112.43,987536165
29-Mar-21,109.84,111.24,109.76,110.96,641983201
26-Mar-21,109.41,111.11,109.00,110.28,1045776540
25-Mar-21,107.73,109.79,106.69,109.38,1087740345
24-Mar-21,109.50,110.55,107.76,107.87,936113724
23-Mar-21,110.02,111.29,108.74,109.02,743601787
22-Mar-21,110.78,111.14,109.32,110.69,832433950
19-Mar-21,110.86,112.10,110.30,111.70,628328600
18-Mar-21,111.57,112.37,110.00,110.50,1096974599
17-Mar-21,109.07,112.38,108.98,112.05,942454013
16-Mar-21,110.28,110.61,109.00,109.69,738230566
15-Mar-21,109.21,110.66,109.21,110.66,740427610
12-Mar-21,109.61,110.09,108.90,109.68,1058955871
11-Mar-21,109.59,110.75,108.93,110.45,1406446520
10-Mar-21,107.60,108.68,105.70,108.63,1187637995
09-Mar-21,106.19,108.50,105.20,107.19,1349737638
08-Mar-21,108.76,110.22,105.35,105.35,1690733232
05-Mar-21,108.33,111.09,108.04,110.93,1675738990
04-Mar-21,107.39,110.18,107.07,108.57,1411887077
03-Mar-21,107.00,108.40,103.38,107.16,1916565801
02-Mar-21,104.99,108.23,103.16,107.50,2273161889
01-Mar-21,107.41,108.24,105.94,105.94,1061337371
26-Feb-21,108.40,109.21,105.59,105.59,1474682842
25-Feb-21,111.50,112.14,107.51,107.53,1112246719
24-Feb-21,111.57,111.79,110.26,111.46,1143487663
23-Feb-21,109.47,111.02,108.77,110.76,1296912260
22-Feb-21,109.99,110.11,107.47,108.25,2910702158
19-Feb-21,113.98,114.75,113.35,113.82,828199721
18-Feb-21,115.75,116.25,114.01,114.61,957573566
17-Feb-21,114.53,116.01,114.34,115.86,618795659
12-Feb-21,114.29,115.26,113.66,115.05,760749459
11-Feb-21,114.73,115.80,114.05,114.90,958922657
10-Feb-21,115.28,115.28,113.45,113.92,1059248743
09-Feb-21,114.91,115.46,113.78,114.91,397201192
08-Feb-21,115.41,116.32,114.60,115.18,453068292
05-Feb-21,115.33,116.59,114.90,115.82,937054120
04-Feb-21,115.58,116.12,114.37,114.62,925016008
03-Feb-21,114.40,115.78,114.30,115.25,1211774949
02-Feb-21,114.50,115.35,113.25,113.85,952550592
01-Feb-21,112.65,113.50,111.33,113.06,848304254
29-Jan-21,113.09,114.03,110.55,110.56,1269713278
28-Jan-21,111.28,114.90,111.28,114.51,1203541768
27-Jan-21,111.70,113.45,110.53,110.96,1048519044
26-Jan-21,112.91,114.69,111.70,112.08,904521695
22-Jan-21,112.22,113.50,111.70,113.18,853928746
21-Jan-21,114.98,115.66,113.27,113.81,793620600
20-Jan-21,116.70,116.90,114.18,115.24,788271109
19-Jan-21,117.38,117.53,114.73,116.00,933714012
18-Jan-21,116.71,118.11,116.48,116.54,808092886
15-Jan-21,117.50,117.69,115.66,115.78,1035956138
14-Jan-21,118.27,119.29,117.84,118.68,615829948
13-Jan-21,119.44,119.44,116.42,117.36,1215580097
12-Jan-21,118.79,119.93,118.57,119.45,797491660
11-Jan-21,119.05,120.15,117.81,118.62,1088388966
08-Jan-21,118.49,120.66,117.72,120.40,1427556708
07-Jan-21,114.86,118.37,114.86,118.37,1081833476
06-Jan-21,114.56,116.40,114.34,114.55,1049862300
05-Jan-21,114.00,115.33,112.33,114.69,1094933454
04-Jan-21,115.60,115.86,113.58,114.09,973070873
30-Dec-20,115.32,115.70,114.50,114.65,889622889
29-Dec-20,115.00,115.40,114.25,114.97,491430579
28-Dec-20,114.00,114.77,113.77,114.70,621469310
23-Dec-20,112.55,113.91,112.52,113.14,550437434
22-Dec-20,111.62,112.54,111.27,112.25,590581678
21-Dec-20,111.62,112.70,110.61,111.43,1249198509
18-Dec-20,113.79,114.90,113.09,113.50,1045082670
17-Dec-20,113.44,114.60,113.35,113.99,1776372420
16-Dec-20,111.70,113.69,111.06,113.35,945573888
15-Dec-20,110.72,112.00,110.55,111.76,661698518
14-Dec-20,111.24,111.38,110.05,110.20,559841636
11-Dec-20,109.84,111.19,109.62,110.79,1041690390
10-Dec-20,109.31,110.94,108.41,110.70,1003302275
09-Dec-20,109.51,109.70,108.27,108.77,690102697
08-Dec-20,108.99,110.08,108.52,109.44,634293373
07-Dec-20,109.41,110.23,108.28,109.31,774911305
04-Dec-20,108.80,109.60,108.75,109.43,930580878
03-Dec-20,108.03,109.13,107.63,108.15,1134471026
02-Dec-20,107.34,108.09,106.41,107.75,925192684
01-Dec-20,106.48,107.67,106.15,107.05,1090514446
30-Nov-20,106.00,106.82,104.71,105.00,796613068
27-Nov-20,106.30,107.41,106.11,106.44,876942323
26-Nov-20,105.39,106.11,105.25,106.02,610968888
25-Nov-20,105.47,106.49,105.16,105.83,1537488867
24-Nov-20,103.67,105.85,103.51,105.72,1300413751

*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
moedas e criptomoedas
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...