ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: BOVA11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: bova11

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
13/06/2025-0,50%-0,67133,99134,00133,40134,60935M33.118
12/06/20250,52%0,69134,66133,14133,03134,85405M77.754
11/06/20250,46%0,62133,97133,00132,51134,43668M18.478
10/06/20250,47%0,62133,35133,68133,00134,32764M76.725
09/06/2025-0,25%-0,33132,73132,61131,07132,94702M83.456
06/06/2025-0,14%-0,19133,06133,47132,49133,861.109M2.246
05/06/2025-0,42%-0,56133,25134,11132,91134,40658M66.999
04/06/2025-0,44%-0,59133,81135,01133,63135,64671M56.227
03/06/20250,60%0,80134,40133,51133,05134,57593M69.845
02/06/2025-0,29%-0,39133,60135,03133,33135,60421M44.976
30/05/2025-1,01%-1,37133,99135,23133,51135,43694M75.935
29/05/2025-0,26%-0,35135,36135,70134,77135,93612M91.884
28/05/2025-0,55%-0,75135,71135,98135,40136,10505M49.948
27/05/20251,07%1,45136,46136,65136,15137,19706M92.383
26/05/20250,40%0,54135,01134,56134,52135,72517M51.503
23/05/20250,31%0,42134,47132,26131,80134,63680M73.863
22/05/2025-0,40%-0,54134,05134,82133,84135,68817M70.997
21/05/2025-1,64%-2,25134,59136,39134,34136,42529M66.608
20/05/20250,31%0,42136,84136,54135,75137,05472M44.770
19/05/20250,23%0,31136,42135,70135,38136,98563M64.150
16/05/20250,03%0,04136,11134,98134,45136,111.499M91.386
15/05/20250,65%0,88136,07135,15135,13136,44933M9.711
14/05/2025-0,31%-0,42135,19135,57134,99135,991.395M28.583
13/05/20251,66%2,22135,61133,90133,77136,281.355M91.809
12/05/20250,11%0,15133,39134,28133,14134,35672M63.597
09/05/20250,15%0,20133,24133,55132,95134,03966M98.974
08/05/20252,17%2,83133,04132,63132,51134,47771M8.978
07/05/2025-0,13%-0,17130,21130,94129,72130,99405M49.776
06/05/20250,03%0,04130,38130,87130,14131,03608M57.755
05/05/2025-1,15%-1,51130,34131,79130,28132,10435M45.269
02/05/20250,17%0,22131,85131,62131,17132,12794M79.249
30/04/2025-0,17%-0,23131,63131,20130,73132,061.207M65.852
29/04/20250,16%0,21131,86131,94131,69132,921.500M86.959
28/04/20250,12%0,16131,65131,59131,45132,46891M88.293
25/04/20250,08%0,11131,49131,23130,95131,821.307M89.313
24/04/20251,78%2,30131,38129,60128,66131,701.333M89.146
23/04/20251,37%1,75129,08128,71128,71130,161.014M50.269
22/04/20250,63%0,80127,33126,25125,60127,83655M65.951
17/04/20251,00%1,25126,53125,13124,91127,061.309M72.687
16/04/2025-0,73%-0,92125,28125,93124,93126,421.194M33.357
15/04/2025-0,17%-0,21126,20126,12125,97126,92638M65.399
14/04/20251,36%1,69126,41126,22125,35126,94536M68.617
11/04/20251,06%1,31124,72123,99123,05125,38648M54.806
10/04/2025-0,92%-1,14123,41124,26121,93124,59566M62.496
09/04/20252,90%3,51124,55120,40120,06125,781.167M40.685
08/04/2025-1,38%-1,69121,04123,53120,49124,68773M48.657
07/04/2025-1,06%-1,32122,73122,81120,92125,55736M67.151
04/04/2025-3,16%-4,05124,05125,41123,47126,762.184M39.797
03/04/2025-0,62%-0,80128,10127,25127,18129,44666M20.591
02/04/20250,67%0,86128,90128,00127,24128,90631M59.043
01/04/20250,58%0,74128,04127,15126,94128,86600M79.989
31/03/2025-1,08%-1,39127,30127,93127,01128,00849M91.806
28/03/2025-0,84%-1,09128,69129,39128,15129,81711M67.498
27/03/20250,42%0,54129,78129,40129,26130,59831M70.260
26/03/20250,15%0,20129,24129,34128,96129,731.107M85.509
25/03/20250,66%0,85129,04128,40128,23130,23865M92.226
24/03/2025-0,61%-0,79128,19128,63127,80129,19816M75.350
21/03/20250,10%0,13128,98128,89128,58129,44683M369
20/03/2025-0,58%-0,75128,85129,05128,60129,60871M99.297
19/03/20251,04%1,34129,60128,50128,39129,861.021M32.282
18/03/20250,39%0,50128,26127,90127,55128,70616M38.389
17/03/20251,60%2,01127,76126,00125,84128,20519M52.094
14/03/20252,64%3,24125,75123,37123,28126,08908M89.473
13/03/20251,47%1,77122,51120,74120,51122,74678M63.690
12/03/20250,16%0,19120,74120,89120,02120,98569M70.972
11/03/2025-0,62%-0,75120,55121,30119,60121,41413M59.871
10/03/2025-0,53%-0,65121,30121,03120,40121,77551M84.813
07/03/20251,29%1,55121,95119,63119,30122,77567M60.687
06/03/20250,29%0,35120,40120,13119,67121,11638M61.678
05/03/20250,03%0,04120,05120,01119,79120,50276M43.004
28/02/2025-1,43%-1,74120,01121,75119,62121,87729M3.827
27/02/2025-0,06%-0,07121,75121,52121,30122,73418M61.465
26/02/2025-0,82%-1,01121,82123,54121,68123,58481M32.841
25/02/20250,28%0,34122,83122,80122,52123,67468M67.259
24/02/2025-1,17%-1,45122,49124,20122,09124,28613M69.903
21/02/2025-0,43%-0,53123,94124,20123,33124,48610M63.010
20/02/20250,37%0,46124,47124,18123,90124,76662M78.703
19/02/2025-1,03%-1,29124,01124,31123,89124,84484M71.892
18/02/20250,04%0,05125,30125,42124,90126,13479M48.638
17/02/20250,30%0,38125,25125,28125,25126,37757M74.364
14/02/20252,62%3,19124,87122,65122,58125,331.439M61.101
13/02/20250,35%0,43121,68121,15120,68121,75406M75.626
12/02/2025-1,78%-2,20121,25122,10121,02122,60620M11.547
11/02/20250,73%0,90123,45122,69122,57123,79933M6.556
10/02/20250,88%1,07122,55123,84122,25123,84814M5.209
07/02/2025-1,36%-1,68121,48123,06121,17123,47795M92.786
06/02/20250,65%0,79123,16122,25122,16123,95899M1.689
05/02/20250,38%0,46122,37122,22121,54122,77573M20.303
04/02/2025-0,60%-0,73121,91122,43121,58122,76351M83.705
03/02/2025-0,29%-0,36122,64122,89122,48123,38466M82.905
31/01/2025-0,77%-0,95123,00123,96122,93124,401.165M54.086
30/01/20253,15%3,78123,95121,15121,15124,062.056M27.267
29/01/2025-0,71%-0,86120,17121,50120,17121,74564M73.160
28/01/2025-0,69%-0,84121,03121,50120,87121,80374M55.854
27/01/20252,03%2,42121,87119,17119,17121,87914M89.662
24/01/2025-0,03%-0,04119,45119,43119,16119,87636M87.554
23/01/2025-0,36%-0,43119,49120,28119,12120,91494M91.412
22/01/2025-0,32%-0,38119,92120,54119,80120,85571M36.296
21/01/20250,41%0,49120,30119,36119,24120,46724M20.755
20/01/20250,47%0,56119,81118,93118,44120,17630M85.785
17/01/20250,78%0,92119,25118,36118,00119,60881M83.408
16/01/2025-1,04%-1,24118,33119,33117,74119,33932M97.688
15/01/20252,67%3,11119,57117,39117,12119,921.064M88.347
14/01/20250,38%0,44116,46116,02115,26116,51455M78.033
13/01/20250,05%0,06116,02116,02115,76116,75468M91.304
10/01/2025-0,74%-0,86115,96116,98115,77116,98423M80.206
09/01/20250,13%0,15116,82116,69116,51117,14784M97.065
08/01/2025-1,25%-1,48116,67117,73116,32117,74425M1.750
07/01/20250,92%1,08118,15117,75117,70118,64884M24.385
06/01/20251,40%1,62117,07116,67116,42117,27543M18.340
03/01/2025-1,41%-1,65115,45117,00115,35117,31533M83.153
02/01/2025-0,14%-0,17117,10117,20116,11117,71879M77.659
30/12/20240,01%0,01117,27117,43117,08118,00774M48.796
27/12/2024-0,59%-0,70117,26118,30117,02118,47880M65.377
26/12/20240,22%0,26117,96117,90117,39118,57431M31.482
23/12/2024-1,13%-1,35117,70118,60117,53118,60776M43.676
20/12/20240,91%1,07119,05118,00117,66119,09882M37.299
19/12/2024-0,19%-0,22117,98118,30117,83118,77796M69.746
18/12/2024-2,80%-3,40118,20120,95117,35120,95943M4.476
17/12/20241,15%1,38121,60120,78120,48122,201.491M20.750
16/12/2024-1,16%-1,41120,22121,70120,22121,841.114M29.253
13/12/2024-0,89%-1,09121,63122,81121,32122,94957M13.321
12/12/2024-3,07%-3,89122,72125,05122,60125,05763M78.881
11/12/20241,47%1,83126,61125,09124,04127,36863M94.218
10/12/20240,82%1,02124,78124,54124,35125,15459M26.358
09/12/20241,06%1,30123,76123,30123,30124,18570M80.452
06/12/2024-1,65%-2,05122,46124,36122,46124,36803M93.150
05/12/20241,43%1,76124,51123,55123,55124,681.167M92.893
04/12/20240,06%0,07122,75122,72122,52123,42589M3.779
03/12/20240,66%0,80122,68122,24122,22123,10608M84.602
02/12/2024-0,36%-0,44121,88121,78121,43122,63786M30.832
29/11/20240,84%1,02122,32121,50120,66122,811.183M35.573
28/11/2024-2,26%-2,80121,30123,93121,12123,971.417M57.759
27/11/2024--124,10126,70123,52126,841.215M20.240


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar