Cotação atual, histórico e gráfico do papel: BOVA11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/08/2019 | -0,40% | -0,38 | 95,77 | 96,72 | 95,23 | 97,26 | 472M | 27.932 |
| 16/08/2019 | 0,81% | 0,77 | 96,15 | 96,72 | 95,41 | 96,98 | 589M | 68.034 |
| 15/08/2019 | -1,31% | -1,27 | 95,38 | 97,22 | 94,51 | 97,24 | 950M | 65.878 |
| 14/08/2019 | -2,88% | -2,87 | 96,65 | 98,49 | 96,30 | 98,49 | 892M | 61.673 |
| 13/08/2019 | 1,39% | 1,36 | 99,52 | 98,13 | 97,65 | 100,00 | 499M | 56.120 |
| 12/08/2019 | -2,08% | -2,08 | 98,16 | 99,00 | 97,85 | 99,00 | 663M | 50.630 |
| 09/08/2019 | -0,12% | -0,12 | 100,24 | 100,00 | 99,71 | 101,05 | 307M | 22.329 |
| 08/08/2019 | 1,32% | 1,31 | 100,36 | 99,55 | 99,32 | 100,50 | 841M | 55.446 |
| 07/08/2019 | 0,62% | 0,61 | 99,05 | 97,15 | 96,71 | 99,05 | 524M | 38.738 |
| 06/08/2019 | 2,04% | 1,97 | 98,44 | 97,30 | 97,30 | 98,45 | 423M | 47.818 |
| 05/08/2019 | -2,34% | -2,31 | 96,47 | 97,10 | 95,93 | 97,36 | 947M | 95.962 |
| 02/08/2019 | 0,36% | 0,35 | 98,78 | 98,51 | 97,93 | 99,41 | 429M | 40.614 |
| 01/08/2019 | 0,46% | 0,45 | 98,43 | 98,58 | 98,12 | 100,25 | 629M | 44.918 |
| 31/07/2019 | -1,15% | -1,14 | 97,98 | 99,41 | 97,22 | 99,50 | 557M | 41.206 |
| 30/07/2019 | -0,44% | -0,44 | 99,12 | 99,43 | 98,82 | 99,79 | 410M | 65.913 |
| 29/07/2019 | 0,41% | 0,41 | 99,56 | 99,15 | 98,72 | 99,56 | 227M | 12.774 |
| 26/07/2019 | 0,35% | 0,35 | 99,15 | 99,38 | 98,45 | 99,55 | 358M | 18.231 |
| 25/07/2019 | -1,58% | -1,59 | 98,80 | 100,35 | 98,60 | 100,65 | 700M | 32.151 |
| 24/07/2019 | 0,29% | 0,29 | 100,39 | 100,12 | 100,07 | 100,77 | 438M | 39.672 |
| 23/07/2019 | 0,10% | 0,10 | 100,10 | 100,41 | 99,68 | 100,59 | 328M | 21.751 |
| 22/07/2019 | 0,40% | 0,40 | 100,00 | 100,00 | 99,75 | 100,48 | 171M | 35.404 |
| 19/07/2019 | -1,09% | -1,10 | 99,60 | 100,65 | 99,56 | 100,79 | 263M | 47.446 |
| 18/07/2019 | 0,69% | 0,69 | 100,70 | 100,21 | 100,12 | 100,95 | 271M | 15.902 |
| 17/07/2019 | 0,11% | 0,11 | 100,01 | 100,16 | 99,91 | 100,63 | 337M | 35.518 |
| 16/07/2019 | -0,14% | -0,14 | 99,90 | 100,37 | 99,53 | 100,62 | 486M | 57.671 |
| 15/07/2019 | -0,01% | -0,01 | 100,04 | 100,80 | 99,70 | 100,80 | 290M | 19.368 |
| 12/07/2019 | -1,15% | -1,16 | 100,05 | 101,65 | 100,05 | 101,80 | 330M | 26.292 |
| 11/07/2019 | -0,74% | -0,75 | 101,21 | 101,96 | 101,00 | 101,96 | 330M | 28.116 |
| 10/07/2019 | 1,39% | 1,40 | 101,96 | 101,80 | 101,56 | 102,80 | 388M | 21.500 |
| 08/07/2019 | 0,29% | 0,29 | 100,56 | 100,48 | 100,20 | 100,91 | 171M | 18.689 |
| 05/07/2019 | 0,27% | 0,27 | 100,27 | 99,49 | 98,90 | 100,41 | 403M | 30.233 |
| 04/07/2019 | 1,71% | 1,68 | 100,00 | 99,38 | 99,37 | 100,20 | 463M | 35.139 |
| 03/07/2019 | 1,60% | 1,55 | 98,32 | 96,62 | 96,51 | 98,48 | 538M | 68.196 |
| 02/07/2019 | -0,70% | -0,68 | 96,77 | 97,70 | 96,23 | 97,90 | 645M | 40.767 |
| 01/07/2019 | 0,35% | 0,34 | 97,45 | 98,60 | 97,43 | 98,71 | 334M | 24.061 |
| 28/06/2019 | 0,04% | 0,04 | 97,11 | 97,62 | 97,11 | 97,88 | 309M | 39.135 |
| 27/06/2019 | 0,23% | 0,22 | 97,07 | 96,45 | 95,73 | 97,35 | 441M | 35.516 |
| 26/06/2019 | 0,51% | 0,49 | 96,85 | 96,96 | 96,48 | 97,44 | 414M | 39.796 |
| 25/06/2019 | -1,98% | -1,95 | 96,36 | 98,16 | 96,22 | 98,25 | 473M | 35.573 |
| 24/06/2019 | 0,09% | 0,09 | 98,31 | 98,31 | 97,85 | 98,89 | 358M | 26.948 |
| 21/06/2019 | 1,65% | 1,59 | 98,22 | 97,32 | 97,32 | 98,39 | 484M | 61.067 |
| 19/06/2019 | 0,90% | 0,86 | 96,63 | 95,77 | 95,34 | 96,72 | 486M | 41.947 |
| 18/06/2019 | 1,61% | 1,52 | 95,77 | 95,45 | 94,86 | 95,80 | 356M | 48.663 |
| 17/06/2019 | -0,28% | -0,26 | 94,25 | 94,24 | 94,08 | 94,85 | 386M | 23.086 |
| 14/06/2019 | -0,66% | -0,63 | 94,51 | 95,09 | 94,00 | 95,38 | 357M | 28.240 |
| 13/06/2019 | 0,51% | 0,48 | 95,14 | 95,06 | 94,94 | 95,77 | 478M | 22.225 |
| 12/06/2019 | -0,80% | -0,76 | 94,66 | 95,30 | 94,25 | 95,66 | 360M | 20.523 |
| 11/06/2019 | 1,67% | 1,57 | 95,42 | 94,45 | 94,30 | 95,44 | 482M | 23.160 |
| 10/06/2019 | -0,39% | -0,37 | 93,85 | 93,85 | 93,25 | 94,30 | 252M | 12.221 |
| 07/06/2019 | 0,57% | 0,53 | 94,22 | 94,02 | 93,64 | 94,78 | 314M | 29.011 |
| 06/06/2019 | 1,13% | 1,05 | 93,69 | 93,37 | 92,64 | 93,93 | 424M | 23.289 |
| 05/06/2019 | -1,24% | -1,16 | 92,64 | 94,14 | 92,20 | 94,14 | 332M | 37.986 |
| 04/06/2019 | 0,34% | 0,32 | 93,80 | 94,01 | 93,06 | 94,12 | 414M | 41.574 |
| 03/06/2019 | -0,12% | -0,11 | 93,48 | 94,01 | 92,89 | 94,22 | 363M | 32.151 |
| 31/05/2019 | -0,39% | -0,37 | 93,59 | 93,65 | 93,25 | 94,45 | 482M | 43.243 |
| 30/05/2019 | 0,97% | 0,90 | 93,96 | 93,07 | 92,81 | 94,40 | 341M | 21.806 |
| 29/05/2019 | 0,23% | 0,21 | 93,06 | 92,43 | 92,22 | 93,49 | 500M | 50.738 |
| 28/05/2019 | 1,48% | 1,35 | 92,85 | 91,78 | 91,29 | 93,10 | 436M | 52.088 |
| 27/05/2019 | 1,39% | 1,25 | 91,50 | 90,95 | 90,91 | 92,00 | 240M | 18.291 |
| 24/05/2019 | -0,20% | -0,18 | 90,25 | 91,06 | 90,12 | 91,50 | 310M | 18.429 |
| 23/05/2019 | -0,58% | -0,53 | 90,43 | 90,40 | 89,88 | 91,15 | 327M | 12.526 |
| 22/05/2019 | -0,25% | -0,23 | 90,96 | 92,00 | 90,49 | 92,00 | 545M | 28.773 |
| 21/05/2019 | 2,66% | 2,36 | 91,19 | 89,20 | 88,63 | 91,19 | 595M | 31.136 |
| 20/05/2019 | 2,41% | 2,09 | 88,83 | 86,77 | 86,56 | 88,83 | 432M | 17.844 |
| 17/05/2019 | 0,21% | 0,18 | 86,74 | 86,51 | 86,12 | 88,07 | 651M | 43.242 |
| 16/05/2019 | -1,49% | -1,31 | 86,56 | 87,61 | 86,51 | 87,96 | 504M | 29.308 |
| 15/05/2019 | -1,00% | -0,89 | 87,87 | 87,84 | 87,00 | 88,43 | 475M | 19.538 |
| 14/05/2019 | 0,51% | 0,45 | 88,76 | 90,00 | 88,24 | 90,07 | 388M | 30.318 |
| 13/05/2019 | -2,74% | -2,49 | 88,31 | 89,29 | 88,25 | 89,57 | 525M | 28.112 |
| 10/05/2019 | -0,62% | -0,57 | 90,80 | 91,33 | 89,85 | 91,45 | 524M | 29.642 |
| 09/05/2019 | -0,80% | -0,74 | 91,37 | 91,59 | 90,50 | 91,75 | 596M | 26.163 |
| 08/05/2019 | 1,24% | 1,13 | 92,11 | 91,30 | 91,30 | 92,85 | 759M | 28.950 |
| 07/05/2019 | -0,69% | -0,63 | 90,98 | 91,10 | 89,35 | 91,10 | 655M | 47.444 |
| 06/05/2019 | -1,07% | -0,99 | 91,61 | 91,49 | 91,11 | 91,65 | 198M | 22.396 |
| 03/05/2019 | 0,56% | 0,52 | 92,60 | 92,39 | 92,35 | 92,90 | 290M | 16.016 |
| 02/05/2019 | -0,86% | -0,80 | 92,08 | 92,19 | 91,85 | 92,50 | 334M | 19.438 |
| 30/04/2019 | 0,17% | 0,16 | 92,88 | 92,87 | 92,18 | 93,26 | 375M | 30.712 |
| 29/04/2019 | 0,10% | 0,09 | 92,72 | 92,96 | 92,55 | 93,66 | 243M | 12.499 |
| 26/04/2019 | -0,29% | -0,27 | 92,63 | 92,80 | 92,15 | 93,05 | 309M | 23.504 |
| 25/04/2019 | 1,42% | 1,30 | 92,90 | 91,50 | 90,77 | 93,00 | 381M | 21.575 |
| 24/04/2019 | -0,83% | -0,77 | 91,60 | 92,68 | 90,73 | 92,68 | 452M | 36.072 |
| 23/04/2019 | 1,28% | 1,17 | 92,37 | 91,60 | 91,60 | 92,88 | 386M | 34.329 |
| 22/04/2019 | 0,04% | 0,04 | 91,20 | 91,00 | 90,31 | 91,63 | 428M | 23.308 |
| 18/04/2019 | 1,29% | 1,16 | 91,16 | 90,40 | 90,01 | 91,81 | 326M | 24.404 |
| 17/04/2019 | -1,10% | -1,00 | 90,00 | 91,25 | 88,94 | 91,64 | 448M | 23.222 |
| 16/04/2019 | 1,33% | 1,19 | 91,00 | 89,80 | 89,52 | 91,67 | 336M | 28.954 |
| 15/04/2019 | 0,34% | 0,30 | 89,81 | 89,94 | 89,35 | 90,46 | 476M | 30.550 |
| 12/04/2019 | -2,05% | -1,87 | 89,51 | 90,33 | 89,20 | 91,39 | 539M | 31.110 |
| 11/04/2019 | -1,20% | -1,11 | 91,38 | 92,48 | 90,75 | 92,48 | 324M | 12.547 |
| 10/04/2019 | -0,23% | -0,21 | 92,49 | 93,20 | 92,20 | 93,47 | 369M | 15.539 |
| 09/04/2019 | -1,15% | -1,08 | 92,70 | 93,45 | 92,04 | 93,48 | 285M | 17.074 |
| 08/04/2019 | 0,24% | 0,22 | 93,78 | 93,63 | 93,25 | 94,15 | 300M | 15.420 |
| 05/04/2019 | 0,74% | 0,69 | 93,56 | 93,10 | 92,69 | 94,00 | 459M | 36.494 |
| 04/04/2019 | 1,88% | 1,71 | 92,87 | 91,50 | 90,96 | 92,99 | 385M | 13.279 |
| 03/04/2019 | -0,73% | -0,67 | 91,16 | 92,74 | 90,72 | 93,00 | 242M | 14.476 |
| 02/04/2019 | -0,56% | -0,52 | 91,83 | 92,90 | 91,32 | 93,25 | 231M | 28.837 |
| 01/04/2019 | 0,59% | 0,54 | 92,35 | 92,92 | 92,31 | 94,00 | 238M | 9.730 |
| 29/03/2019 | 0,87% | 0,79 | 91,81 | 92,13 | 91,44 | 92,48 | 420M | 19.952 |
| 28/03/2019 | 3,31% | 2,92 | 91,02 | 88,73 | 88,23 | 91,51 | 636M | 32.378 |
| 27/03/2019 | -4,15% | -3,81 | 88,10 | 90,85 | 88,10 | 90,85 | 666M | 36.587 |
| 26/03/2019 | 1,73% | 1,56 | 91,91 | 91,01 | 90,58 | 92,14 | 461M | 22.028 |
Date,Open,High,Low,Close,Volume
19-Aug-19,96.72,97.26,95.23,95.77,471847907
16-Aug-19,96.72,96.98,95.41,96.15,588817800
15-Aug-19,97.22,97.24,94.51,95.38,950374829
14-Aug-19,98.49,98.49,96.30,96.65,891939876
13-Aug-19,98.13,100.00,97.65,99.52,499056327
12-Aug-19,99.00,99.00,97.85,98.16,663239783
09-Aug-19,100.00,101.05,99.71,100.24,307210312
08-Aug-19,99.55,100.50,99.32,100.36,841494283
07-Aug-19,97.15,99.05,96.71,99.05,524160343
06-Aug-19,97.30,98.45,97.30,98.44,422786238
05-Aug-19,97.10,97.36,95.93,96.47,947268095
02-Aug-19,98.51,99.41,97.93,98.78,428698700
01-Aug-19,98.58,100.25,98.12,98.43,628648471
31-Jul-19,99.41,99.50,97.22,97.98,556632821
30-Jul-19,99.43,99.79,98.82,99.12,410263732
29-Jul-19,99.15,99.56,98.72,99.56,227349087
26-Jul-19,99.38,99.55,98.45,99.15,358428864
25-Jul-19,100.35,100.65,98.60,98.80,700477703
24-Jul-19,100.12,100.77,100.07,100.39,437699168
23-Jul-19,100.41,100.59,99.68,100.10,328447025
22-Jul-19,100.00,100.48,99.75,100.00,171314838
19-Jul-19,100.65,100.79,99.56,99.60,263223001
18-Jul-19,100.21,100.95,100.12,100.70,271255818
17-Jul-19,100.16,100.63,99.91,100.01,336683503
16-Jul-19,100.37,100.62,99.53,99.90,486308500
15-Jul-19,100.80,100.80,99.70,100.04,289771022
12-Jul-19,101.65,101.80,100.05,100.05,329706147
11-Jul-19,101.96,101.96,101.00,101.21,330054262
10-Jul-19,101.80,102.80,101.56,101.96,387945501
08-Jul-19,100.48,100.91,100.20,100.56,170621253
05-Jul-19,99.49,100.41,98.90,100.27,403087177
04-Jul-19,99.38,100.20,99.37,100.00,462852943
03-Jul-19,96.62,98.48,96.51,98.32,538361332
02-Jul-19,97.70,97.90,96.23,96.77,644724674
01-Jul-19,98.60,98.71,97.43,97.45,334045734
28-Jun-19,97.62,97.88,97.11,97.11,309043204
27-Jun-19,96.45,97.35,95.73,97.07,441218080
26-Jun-19,96.96,97.44,96.48,96.85,414177668
25-Jun-19,98.16,98.25,96.22,96.36,472696492
24-Jun-19,98.31,98.89,97.85,98.31,357567800
21-Jun-19,97.32,98.39,97.32,98.22,484063338
19-Jun-19,95.77,96.72,95.34,96.63,485954746
18-Jun-19,95.45,95.80,94.86,95.77,355923779
17-Jun-19,94.24,94.85,94.08,94.25,386254110
14-Jun-19,95.09,95.38,94.00,94.51,356963771
13-Jun-19,95.06,95.77,94.94,95.14,478488855
12-Jun-19,95.30,95.66,94.25,94.66,359600926
11-Jun-19,94.45,95.44,94.30,95.42,482130399
10-Jun-19,93.85,94.30,93.25,93.85,252469150
07-Jun-19,94.02,94.78,93.64,94.22,313650322
06-Jun-19,93.37,93.93,92.64,93.69,424023058
05-Jun-19,94.14,94.14,92.20,92.64,331674291
04-Jun-19,94.01,94.12,93.06,93.80,414230809
03-Jun-19,94.01,94.22,92.89,93.48,363090460
31-May-19,93.65,94.45,93.25,93.59,481516732
30-May-19,93.07,94.40,92.81,93.96,341478250
29-May-19,92.43,93.49,92.22,93.06,500212421
28-May-19,91.78,93.10,91.29,92.85,436435478
27-May-19,90.95,92.00,90.91,91.50,239558369
24-May-19,91.06,91.50,90.12,90.25,310009720
23-May-19,90.40,91.15,89.88,90.43,326937994
22-May-19,92.00,92.00,90.49,90.96,544929006
21-May-19,89.20,91.19,88.63,91.19,594930653
20-May-19,86.77,88.83,86.56,88.83,431658896
17-May-19,86.51,88.07,86.12,86.74,651164643
16-May-19,87.61,87.96,86.51,86.56,504208649
15-May-19,87.84,88.43,87.00,87.87,475096843
14-May-19,90.00,90.07,88.24,88.76,388037998
13-May-19,89.29,89.57,88.25,88.31,525300765
10-May-19,91.33,91.45,89.85,90.80,524129955
09-May-19,91.59,91.75,90.50,91.37,596331898
08-May-19,91.30,92.85,91.30,92.11,758610722
07-May-19,91.10,91.10,89.35,90.98,654920359
06-May-19,91.49,91.65,91.11,91.61,197756914
03-May-19,92.39,92.90,92.35,92.60,289927298
02-May-19,92.19,92.50,91.85,92.08,333543184
30-Apr-19,92.87,93.26,92.18,92.88,375400231
29-Apr-19,92.96,93.66,92.55,92.72,243036911
26-Apr-19,92.80,93.05,92.15,92.63,308646055
25-Apr-19,91.50,93.00,90.77,92.90,381110122
24-Apr-19,92.68,92.68,90.73,91.60,451878350
23-Apr-19,91.60,92.88,91.60,92.37,385672841
22-Apr-19,91.00,91.63,90.31,91.20,427663027
18-Apr-19,90.40,91.81,90.01,91.16,325561210
17-Apr-19,91.25,91.64,88.94,90.00,448482651
16-Apr-19,89.80,91.67,89.52,91.00,335995437
15-Apr-19,89.94,90.46,89.35,89.81,475522984
12-Apr-19,90.33,91.39,89.20,89.51,538553567
11-Apr-19,92.48,92.48,90.75,91.38,324299608
10-Apr-19,93.20,93.47,92.20,92.49,369374862
09-Apr-19,93.45,93.48,92.04,92.70,285093775
08-Apr-19,93.63,94.15,93.25,93.78,300014795
05-Apr-19,93.10,94.00,92.69,93.56,459183938
04-Apr-19,91.50,92.99,90.96,92.87,385332856
03-Apr-19,92.74,93.00,90.72,91.16,241774409
02-Apr-19,92.90,93.25,91.32,91.83,230861938
01-Apr-19,92.92,94.00,92.31,92.35,238480343
29-Mar-19,92.13,92.48,91.44,91.81,419545031
28-Mar-19,88.73,91.51,88.23,91.02,636307812
27-Mar-19,90.85,90.85,88.10,88.10,665640607
26-Mar-19,91.01,92.14,90.58,91.91,461299053
25-Mar-19,89.97,91.04,89.68,90.35,461299053
22-Mar-19,91.70,92.03,90.02,90.25,461299053
21-Mar-19,94.31,94.51,92.02,93.01,461299053
20-Mar-19,95.95,96.20,94.35,94.35,461299053
19-Mar-19,96.49,96.86,95.81,96.06,461299053
18-Mar-19,95.78,96.51,95.59,96.38,461299053
15-Mar-19,95.04,95.88,94.97,95.53,461299053
14-Mar-19,95.49,95.51,94.27,94.95,461299053
13-Mar-19,94.25,95.80,93.91,95.31,461299053
12-Mar-19,94.75,94.75,93.79,94.40,461299053
11-Mar-19,92.02,94.55,92.02,94.55,461299053
08-Mar-19,90.58,92.10,89.94,91.85,461299053
07-Mar-19,91.05,91.25,90.36,91.05,461299053
06-Mar-19,91.58,91.68,90.58,90.76,461299053
01-Mar-19,92.40,92.57,91.00,91.08,461299053
28-Feb-19,93.90,94.04,91.85,91.85,461299053
27-Feb-19,94.12,94.32,93.45,93.84,461299053
26-Feb-19,93.98,94.45,93.63,94.12,461299053
25-Feb-19,94.61,94.69,93.65,93.77,461299053
22-Feb-19,94.23,94.44,93.52,94.44,461299053
21-Feb-19,93.59,93.74,92.31,93.58,461299053
20-Feb-19,94.59,95.04,93.07,93.17,461299053
19-Feb-19,93.50,94.71,93.38,93.78,461299053
18-Feb-19,93.38,93.69,92.77,92.98,461299053
15-Feb-19,94.15,94.80,93.58,94.04,461299053
14-Feb-19,92.85,94.54,91.45,94.34,461299053
13-Feb-19,93.03,93.33,91.97,92.60,461299053
12-Feb-19,92.11,93.17,91.74,92.45,461299053
11-Feb-19,92.31,92.32,90.38,90.99,461299053
08-Feb-19,90.48,92.14,90.08,91.70,461299053
07-Feb-19,92.00,92.25,90.18,91.00,461299053
06-Feb-19,93.83,93.83,91.27,91.27,461299053
05-Feb-19,94.60,95.10,94.15,94.80,461299053
*exoneração de responsabilidade