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
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	2,36%	2,44	105,72	103,67	103,51	105,85	1.300M	26.490
23/11/2020	1,23%	1,25	103,28	102,78	102,56	103,48	860M	13.280
20/11/2020	-0,68%	-0,70	102,03	102,31	101,66	102,74	776M	82.190
19/11/2020	0,79%	0,81	102,73	102,15	101,53	103,00	1.076M	78.365
18/11/2020	-1,14%	-1,18	101,92	103,32	101,92	103,46	1.285M	92.631
17/11/2020	0,58%	0,59	103,10	102,07	101,83	103,76	1.077M	40.004
16/11/2020	1,67%	1,68	102,51	102,02	101,24	102,51	1.313M	51.960
13/11/2020	2,16%	2,13	100,83	99,39	99,13	100,84	998M	30.357
12/11/2020	-2,17%	-2,19	98,70	100,65	98,20	101,13	1.291M	62.986
11/11/2020	-0,11%	-0,11	100,89	100,81	100,23	101,50	815M	3.977
10/11/2020	1,51%	1,50	101,00	99,93	99,73	101,82	1.405M	53.305
09/11/2020	2,38%	2,31	99,50	100,39	99,27	101,15	1.960M	74.373
06/11/2020	0,25%	0,24	97,19	96,09	96,09	97,34	849M	71.883
05/11/2020	2,96%	2,79	96,95	95,77	95,38	97,17	1.224M	42.639
04/11/2020	2,06%	1,90	94,16	93,51	92,85	94,63	1.208M	26.742
03/11/2020	1,76%	1,60	92,26	92,09	91,47	92,80	1.049M	57.102
30/10/2020	-2,31%	-2,14	90,66	92,23	90,03	92,45	1.903M	44.566
29/10/2020	1,35%	1,24	92,80	91,57	89,91	93,12	1.606M	94.010
28/10/2020	-4,31%	-4,12	91,56	94,00	91,56	94,08	1.728M	28.103
27/10/2020	-1,59%	-1,55	95,68	97,41	95,63	97,88	919M	32.090
26/10/2020	-0,22%	-0,21	97,23	97,00	96,02	97,99	855M	46.301
23/10/2020	-0,63%	-0,62	97,44	98,06	97,39	98,39	638M	46.759
22/10/2020	1,46%	1,41	98,06	96,68	96,63	98,29	728M	12.047
21/10/2020	-0,02%	-0,02	96,65	96,54	96,37	97,85	570M	85.469
20/10/2020	1,76%	1,67	96,67	95,50	95,43	96,97	910M	52.011
19/10/2020	0,49%	0,46	95,00	95,06	94,70	96,20	827M	43.777
16/10/2020	-0,84%	-0,80	94,54	95,12	94,54	95,45	967M	6.185
15/10/2020	-0,26%	-0,25	95,34	94,36	94,05	95,80	908M	30.374
14/10/2020	0,83%	0,79	95,59	95,01	95,01	95,86	1.093M	38.424
13/10/2020	1,23%	1,15	94,80	94,10	93,65	95,35	942M	68.424
09/10/2020	-0,66%	-0,62	93,65	94,13	93,50	94,99	861M	17.052
08/10/2020	2,52%	2,32	94,27	92,18	92,01	94,32	1.099M	77.262
07/10/2020	-0,09%	-0,08	91,95	92,41	91,28	92,85	813M	82.572
06/10/2020	-0,66%	-0,61	92,03	93,23	91,61	93,84	1.079M	47.953
05/10/2020	2,81%	2,53	92,64	90,86	90,45	92,86	753M	53.735
02/10/2020	-1,96%	-1,80	90,11	91,27	90,11	92,48	978M	69.207
01/10/2020	0,94%	0,86	91,91	91,34	90,07	91,97	1.176M	12.089
30/09/2020	1,26%	1,13	91,05	90,55	90,55	91,83	1.065M	90.134
29/09/2020	-1,40%	-1,28	89,92	91,04	89,90	91,97	1.114M	32.266
28/09/2020	-2,46%	-2,30	91,20	94,25	90,82	94,70	1.063M	53.960
25/09/2020	0,21%	0,20	93,50	92,84	92,00	93,50	643M	50.644
24/09/2020	1,23%	1,13	93,30	92,26	92,17	94,36	977M	20.290
23/09/2020	-1,60%	-1,50	92,17	93,84	92,15	93,84	892M	9.260
22/09/2020	0,29%	0,27	93,67	93,17	92,79	94,05	750M	2.751
21/09/2020	-1,31%	-1,24	93,40	93,39	92,24	93,65	1.445M	97.582
18/09/2020	-1,80%	-1,73	94,64	95,85	94,30	96,34	715M	95.448
17/09/2020	0,48%	0,46	96,37	95,20	94,81	96,55	739M	53.792
16/09/2020	-0,57%	-0,55	95,91	96,72	95,85	96,89	637M	86.876
15/09/2020	-0,05%	-0,05	96,46	96,96	95,90	97,13	1.175M	93.652
14/09/2020	2,15%	2,03	96,51	95,42	95,01	96,75	829M	81.418
11/09/2020	-0,59%	-0,56	94,48	95,32	94,05	95,75	908M	61.562
10/09/2020	-2,52%	-2,46	95,04	97,49	94,80	97,73	1.218M	97.844
09/09/2020	0,72%	0,70	97,50	97,05	96,70	97,87	1.091M	99.070
08/09/2020	-0,64%	-0,62	96,80	96,09	95,60	96,99	1.000M	77.716
04/09/2020	0,47%	0,46	97,42	97,58	95,23	97,97	1.086M	18.612
03/09/2020	-1,21%	-1,19	96,96	97,89	96,00	99,39	1.296M	42.297
02/09/2020	-0,20%	-0,20	98,15	98,59	97,04	98,98	833M	4.171
01/09/2020	2,77%	2,65	98,35	96,58	96,55	98,45	947M	15.285
31/08/2020	-2,64%	-2,60	95,70	97,61	95,70	97,69	917M	75.147
28/08/2020	1,48%	1,43	98,30	97,27	97,08	98,56	784M	57.106
27/08/2020	0,25%	0,24	96,87	97,07	96,09	97,82	927M	23.506
26/08/2020	-1,75%	-1,72	96,63	98,14	95,62	98,73	1.155M	11.454
25/08/2020	-0,15%	-0,15	98,35	98,82	97,81	99,06	519M	77.808
24/08/2020	0,92%	0,90	98,50	98,48	97,76	98,66	821M	78.575
21/08/2020	-0,07%	-0,07	97,60	97,32	96,60	97,80	882M	17.247
20/08/2020	0,69%	0,67	97,67	95,24	95,08	98,01	1.435M	98.841
19/08/2020	-1,27%	-1,25	97,00	98,46	96,91	98,46	1.095M	88.829
18/08/2020	2,53%	2,42	98,25	97,51	97,34	98,50	879M	62.529
17/08/2020	-1,68%	-1,64	95,83	97,29	94,82	97,93	1.361M	64.858
14/08/2020	0,99%	0,96	97,47	96,95	96,64	97,94	884M	86.910
13/08/2020	-1,85%	-1,82	96,51	98,87	96,39	99,40	1.266M	82.067
12/08/2020	0,13%	0,13	98,33	98,91	96,90	99,24	1.278M	5.210
11/08/2020	-1,35%	-1,34	98,20	100,26	98,20	100,55	873M	66.839
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	-	-	96,60	95,10	94,62	96,87	911M	99.492

Date,Open,High,Low,Close,Volume
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
23-Nov-20,102.78,103.48,102.56,103.28,859511902
20-Nov-20,102.31,102.74,101.66,102.03,776336785
19-Nov-20,102.15,103.00,101.53,102.73,1076397228
18-Nov-20,103.32,103.46,101.92,101.92,1285313074
17-Nov-20,102.07,103.76,101.83,103.10,1077283606
16-Nov-20,102.02,102.51,101.24,102.51,1312984648
13-Nov-20,99.39,100.84,99.13,100.83,997648730
12-Nov-20,100.65,101.13,98.20,98.70,1291423088
11-Nov-20,100.81,101.50,100.23,100.89,815122007
10-Nov-20,99.93,101.82,99.73,101.00,1405282484
09-Nov-20,100.39,101.15,99.27,99.50,1959568155
06-Nov-20,96.09,97.34,96.09,97.19,848653144
05-Nov-20,95.77,97.17,95.38,96.95,1223838355
04-Nov-20,93.51,94.63,92.85,94.16,1207718707
03-Nov-20,92.09,92.80,91.47,92.26,1048998413
30-Oct-20,92.23,92.45,90.03,90.66,1902595271
29-Oct-20,91.57,93.12,89.91,92.80,1605759699
28-Oct-20,94.00,94.08,91.56,91.56,1728167928
27-Oct-20,97.41,97.88,95.63,95.68,919100483
26-Oct-20,97.00,97.99,96.02,97.23,855251499
23-Oct-20,98.06,98.39,97.39,97.44,638149250
22-Oct-20,96.68,98.29,96.63,98.06,728424475
21-Oct-20,96.54,97.85,96.37,96.65,569692991
20-Oct-20,95.50,96.97,95.43,96.67,909858205
19-Oct-20,95.06,96.20,94.70,95.00,826626664
16-Oct-20,95.12,95.45,94.54,94.54,967300866
15-Oct-20,94.36,95.80,94.05,95.34,908108814
14-Oct-20,95.01,95.86,95.01,95.59,1092613886
13-Oct-20,94.10,95.35,93.65,94.80,941549179
09-Oct-20,94.13,94.99,93.50,93.65,861163404
08-Oct-20,92.18,94.32,92.01,94.27,1098641163
07-Oct-20,92.41,92.85,91.28,91.95,812819077
06-Oct-20,93.23,93.84,91.61,92.03,1078792585
05-Oct-20,90.86,92.86,90.45,92.64,752952436
02-Oct-20,91.27,92.48,90.11,90.11,978310987
01-Oct-20,91.34,91.97,90.07,91.91,1176156564
30-Sep-20,90.55,91.83,90.55,91.05,1064595411
29-Sep-20,91.04,91.97,89.90,89.92,1114075535
28-Sep-20,94.25,94.70,90.82,91.20,1062654442
25-Sep-20,92.84,93.50,92.00,93.50,642834356
24-Sep-20,92.26,94.36,92.17,93.30,976503220
23-Sep-20,93.84,93.84,92.15,92.17,891531950
22-Sep-20,93.17,94.05,92.79,93.67,750431740
21-Sep-20,93.39,93.65,92.24,93.40,1445140740
18-Sep-20,95.85,96.34,94.30,94.64,714674285
17-Sep-20,95.20,96.55,94.81,96.37,738634966
16-Sep-20,96.72,96.89,95.85,95.91,636705252
15-Sep-20,96.96,97.13,95.90,96.46,1174525936
14-Sep-20,95.42,96.75,95.01,96.51,828596320
11-Sep-20,95.32,95.75,94.05,94.48,907690761
10-Sep-20,97.49,97.73,94.80,95.04,1218477007
09-Sep-20,97.05,97.87,96.70,97.50,1090907229
08-Sep-20,96.09,96.99,95.60,96.80,1000256216
04-Sep-20,97.58,97.97,95.23,97.42,1086235499
03-Sep-20,97.89,99.39,96.00,96.96,1296206434
02-Sep-20,98.59,98.98,97.04,98.15,832626746
01-Sep-20,96.58,98.45,96.55,98.35,946866518
31-Aug-20,97.61,97.69,95.70,95.70,916700746
28-Aug-20,97.27,98.56,97.08,98.30,784181050
27-Aug-20,97.07,97.82,96.09,96.87,926856670
26-Aug-20,98.14,98.73,95.62,96.63,1154939784
25-Aug-20,98.82,99.06,97.81,98.35,519308588
24-Aug-20,98.48,98.66,97.76,98.50,821429080
21-Aug-20,97.32,97.80,96.60,97.60,881599125
20-Aug-20,95.24,98.01,95.08,97.67,1435199886
19-Aug-20,98.46,98.46,96.91,97.00,1094543567
18-Aug-20,97.51,98.50,97.34,98.25,878719068
17-Aug-20,97.29,97.93,94.82,95.83,1360774717
14-Aug-20,96.95,97.94,96.64,97.47,884316631
13-Aug-20,98.87,99.40,96.39,96.51,1266097781
12-Aug-20,98.91,99.24,96.90,98.33,1277657618
11-Aug-20,100.26,100.55,98.20,98.20,873496955
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

*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...