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 |
| 18/10/2019 | -0,30% | -0,30 | 100,75 | 101,06 | 100,65 | 101,61 | 525M | 38.352 |
| 17/10/2019 | -0,35% | -0,35 | 101,05 | 101,32 | 100,89 | 102,00 | 525M | 67.597 |
| 16/10/2019 | 0,82% | 0,82 | 101,40 | 100,55 | 99,67 | 101,48 | 445M | 23.023 |
| 15/10/2019 | 0,23% | 0,23 | 100,58 | 100,34 | 100,17 | 101,21 | 447M | 53.826 |
| 14/10/2019 | 0,38% | 0,38 | 100,35 | 99,65 | 99,57 | 100,45 | 280M | 31.152 |
| 11/10/2019 | 1,93% | 1,89 | 99,97 | 98,86 | 98,86 | 100,60 | 556M | 69.343 |
| 10/10/2019 | 0,59% | 0,58 | 98,08 | 97,80 | 97,42 | 98,70 | 183M | 20.152 |
| 09/10/2019 | 1,40% | 1,35 | 97,50 | 97,16 | 96,47 | 97,83 | 350M | 25.382 |
| 08/10/2019 | -0,67% | -0,65 | 96,15 | 96,99 | 96,11 | 97,60 | 494M | 35.233 |
| 07/10/2019 | -1,92% | -1,89 | 96,80 | 98,55 | 96,80 | 98,67 | 315M | 21.243 |
| 04/10/2019 | 0,99% | 0,97 | 98,69 | 97,80 | 97,27 | 98,80 | 251M | 12.057 |
| 03/10/2019 | 0,59% | 0,57 | 97,72 | 97,60 | 96,10 | 97,81 | 470M | 36.231 |
| 02/10/2019 | -2,91% | -2,91 | 97,15 | 99,16 | 97,15 | 99,24 | 833M | 46.735 |
| 01/10/2019 | -0,94% | -0,95 | 100,06 | 101,00 | 100,00 | 101,30 | 587M | 49.029 |
| 30/09/2019 | -0,23% | -0,23 | 101,01 | 101,25 | 100,78 | 101,34 | 368M | 16.452 |
| 27/09/2019 | -0,19% | -0,19 | 101,24 | 101,40 | 100,62 | 101,74 | 411M | 23.168 |
| 26/09/2019 | 0,98% | 0,98 | 101,43 | 100,93 | 100,48 | 101,45 | 301M | 26.652 |
| 25/09/2019 | 0,45% | 0,45 | 100,45 | 99,80 | 99,21 | 100,55 | 325M | 21.721 |
| 24/09/2019 | -0,77% | -0,78 | 100,00 | 100,91 | 99,63 | 100,99 | 630M | 48.317 |
| 23/09/2019 | 0,02% | 0,02 | 100,78 | 100,48 | 100,18 | 100,82 | 245M | 21.263 |
| 20/09/2019 | 0,32% | 0,32 | 100,76 | 100,65 | 100,00 | 101,16 | 417M | 33.500 |
| 19/09/2019 | -0,19% | -0,19 | 100,44 | 101,45 | 100,36 | 102,12 | 333M | 19.257 |
| 18/09/2019 | -0,13% | -0,13 | 100,63 | 100,55 | 99,77 | 100,84 | 380M | 78.674 |
| 17/09/2019 | 0,96% | 0,96 | 100,76 | 99,48 | 99,13 | 100,76 | 277M | 33.362 |
| 16/09/2019 | 0,22% | 0,22 | 99,80 | 99,88 | 98,92 | 100,17 | 471M | 50.359 |
| 13/09/2019 | -0,78% | -0,78 | 99,58 | 100,79 | 99,36 | 100,81 | 524M | 22.903 |
| 12/09/2019 | 0,61% | 0,61 | 100,36 | 100,30 | 99,80 | 100,79 | 327M | 22.119 |
| 11/09/2019 | 0,56% | 0,56 | 99,75 | 99,80 | 99,36 | 100,30 | 309M | 18.024 |
| 10/09/2019 | -0,14% | -0,14 | 99,19 | 99,37 | 98,43 | 99,78 | 313M | 21.602 |
| 09/09/2019 | 0,20% | 0,20 | 99,33 | 99,50 | 98,99 | 100,40 | 329M | 26.191 |
| 06/09/2019 | 0,70% | 0,69 | 99,13 | 99,06 | 98,63 | 99,35 | 338M | 15.936 |
| 05/09/2019 | 1,10% | 1,07 | 98,44 | 98,02 | 98,02 | 99,42 | 420M | 24.092 |
| 04/09/2019 | 1,53% | 1,47 | 97,37 | 97,30 | 96,66 | 97,37 | 278M | 18.046 |
| 03/09/2019 | -0,89% | -0,86 | 95,90 | 96,69 | 95,67 | 97,74 | 565M | 30.949 |
| 02/09/2019 | -0,87% | -0,85 | 96,76 | 97,52 | 96,76 | 97,90 | 277M | 19.242 |
| 30/08/2019 | 0,77% | 0,75 | 97,61 | 97,53 | 97,00 | 97,83 | 450M | 41.316 |
| 29/08/2019 | 2,41% | 2,28 | 96,86 | 95,03 | 94,88 | 97,00 | 569M | 78.192 |
| 28/08/2019 | 0,99% | 0,93 | 94,58 | 93,04 | 92,95 | 94,76 | 289M | 25.917 |
| 27/08/2019 | 1,08% | 1,00 | 93,65 | 93,19 | 92,26 | 94,35 | 554M | 40.127 |
| 26/08/2019 | -1,46% | -1,37 | 92,65 | 94,55 | 92,42 | 95,00 | 388M | 31.469 |
| 23/08/2019 | -2,42% | -2,33 | 94,02 | 95,60 | 93,42 | 96,38 | 1.002M | 49.124 |
| 22/08/2019 | -1,21% | -1,18 | 96,35 | 97,55 | 96,35 | 97,85 | 434M | 65.824 |
| 21/08/2019 | 2,08% | 1,99 | 97,53 | 96,37 | 95,80 | 97,64 | 414M | 45.684 |
| 20/08/2019 | -0,24% | -0,23 | 95,54 | 95,83 | 94,24 | 96,04 | 542M | 44.482 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Oct-19,101.06,101.61,100.65,100.75,525448250
17-Oct-19,101.32,102.00,100.89,101.05,525268796
16-Oct-19,100.55,101.48,99.67,101.40,445369931
15-Oct-19,100.34,101.21,100.17,100.58,447084661
14-Oct-19,99.65,100.45,99.57,100.35,280444898
11-Oct-19,98.86,100.60,98.86,99.97,555715635
10-Oct-19,97.80,98.70,97.42,98.08,182878160
09-Oct-19,97.16,97.83,96.47,97.50,350444489
08-Oct-19,96.99,97.60,96.11,96.15,493624776
07-Oct-19,98.55,98.67,96.80,96.80,314987448
04-Oct-19,97.80,98.80,97.27,98.69,251157133
03-Oct-19,97.60,97.81,96.10,97.72,469595613
02-Oct-19,99.16,99.24,97.15,97.15,832539879
01-Oct-19,101.00,101.30,100.00,100.06,586582964
30-Sep-19,101.25,101.34,100.78,101.01,367614788
27-Sep-19,101.40,101.74,100.62,101.24,411452409
26-Sep-19,100.93,101.45,100.48,101.43,300875861
25-Sep-19,99.80,100.55,99.21,100.45,324629065
24-Sep-19,100.91,100.99,99.63,100.00,630146053
23-Sep-19,100.48,100.82,100.18,100.78,244855065
20-Sep-19,100.65,101.16,100.00,100.76,417113086
19-Sep-19,101.45,102.12,100.36,100.44,333351032
18-Sep-19,100.55,100.84,99.77,100.63,379893425
17-Sep-19,99.48,100.76,99.13,100.76,276926849
16-Sep-19,99.88,100.17,98.92,99.80,471319786
13-Sep-19,100.79,100.81,99.36,99.58,523983385
12-Sep-19,100.30,100.79,99.80,100.36,327423596
11-Sep-19,99.80,100.30,99.36,99.75,308844965
10-Sep-19,99.37,99.78,98.43,99.19,312825537
09-Sep-19,99.50,100.40,98.99,99.33,328565592
06-Sep-19,99.06,99.35,98.63,99.13,338001955
05-Sep-19,98.02,99.42,98.02,98.44,419599230
04-Sep-19,97.30,97.37,96.66,97.37,277944432
03-Sep-19,96.69,97.74,95.67,95.90,564936192
02-Sep-19,97.52,97.90,96.76,96.76,276696710
30-Aug-19,97.53,97.83,97.00,97.61,450201694
29-Aug-19,95.03,97.00,94.88,96.86,568741147
28-Aug-19,93.04,94.76,92.95,94.58,289393257
27-Aug-19,93.19,94.35,92.26,93.65,554494345
26-Aug-19,94.55,95.00,92.42,92.65,387750948
23-Aug-19,95.60,96.38,93.42,94.02,1001548465
22-Aug-19,97.55,97.85,96.35,96.35,433530980
21-Aug-19,96.37,97.64,95.80,97.53,413570285
20-Aug-19,95.83,96.04,94.24,95.54,541889332
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-19,91.78,93.10,91.29,92.85,500212421
27-May-19,90.95,92.00,90.91,91.50,500212421
24-May-19,91.06,91.50,90.12,90.25,500212421
23-May-19,90.40,91.15,89.88,90.43,500212421
22-May-19,92.00,92.00,90.49,90.96,500212421
21-May-19,89.20,91.19,88.63,91.19,500212421
20-May-19,86.77,88.83,86.56,88.83,500212421
17-May-19,86.51,88.07,86.12,86.74,500212421
16-May-19,87.61,87.96,86.51,86.56,500212421
15-May-19,87.84,88.43,87.00,87.87,500212421
14-May-19,90.00,90.07,88.24,88.76,500212421
13-May-19,89.29,89.57,88.25,88.31,500212421
10-May-19,91.33,91.45,89.85,90.80,500212421
09-May-19,91.59,91.75,90.50,91.37,500212421
08-May-19,91.30,92.85,91.30,92.11,500212421
07-May-19,91.10,91.10,89.35,90.98,500212421
06-May-19,91.49,91.65,91.11,91.61,500212421
03-May-19,92.39,92.90,92.35,92.60,500212421
02-May-19,92.19,92.50,91.85,92.08,500212421
30-Apr-19,92.87,93.26,92.18,92.88,500212421
29-Apr-19,92.96,93.66,92.55,92.72,500212421
26-Apr-19,92.80,93.05,92.15,92.63,500212421
25-Apr-19,91.50,93.00,90.77,92.90,500212421
24-Apr-19,92.68,92.68,90.73,91.60,500212421
23-Apr-19,91.60,92.88,91.60,92.37,500212421
22-Apr-19,91.00,91.63,90.31,91.20,500212421
18-Apr-19,90.40,91.81,90.01,91.16,500212421
17-Apr-19,91.25,91.64,88.94,90.00,500212421
16-Apr-19,89.80,91.67,89.52,91.00,500212421
15-Apr-19,89.94,90.46,89.35,89.81,500212421
12-Apr-19,90.33,91.39,89.20,89.51,500212421
11-Apr-19,92.48,92.48,90.75,91.38,500212421
10-Apr-19,93.20,93.47,92.20,92.49,500212421
*exoneração de responsabilidade