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

papéis
mais

Cotação atual, histórico e gráfico do papel: BOVB11

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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
04/07/2022-0,35%-0,3599,0599,4598,7099,722M21
01/07/20220,45%0,4599,4098,9597,8599,612M55
30/06/2022-1,14%-1,1498,9598,5098,2199,645M130
29/06/2022-0,96%-0,97100,09103,5099,82103,503M49
28/06/2022-0,17%-0,17101,06102,14100,49102,641M46
27/06/20222,12%2,10101,23100,24100,24101,562M176
24/06/20220,61%0,6099,1398,5398,5399,783M197
23/06/2022-1,45%-1,4598,53100,5098,45100,502M79
22/06/2022-0,16%-0,1699,9898,8298,53100,771M51
21/06/2022-0,16%-0,16100,14100,1099,62101,243M187
20/06/20220,02%0,02100,30100,0098,84100,771M47
17/06/2022-2,88%-2,97100,28101,5499,01101,543M93
15/06/20220,58%0,60103,25103,53102,65104,362M42
14/06/2022-0,40%-0,41102,65103,06101,77103,452M43
13/06/2022-2,73%-2,89103,06102,45102,26104,312M62
10/06/2022-1,51%-1,62105,95109,70105,18109,7013M703
09/06/2022-1,18%-1,28107,57108,80107,57109,057M233
08/06/2022-1,58%-1,75108,85109,54108,61110,676M2.125
07/06/2022-0,06%-0,07110,60110,33110,11110,922M429
06/06/2022-0,92%-1,03110,67111,75110,61112,356M194
03/06/2022-1,05%-1,19111,70112,88111,44112,889M370
02/06/20220,94%1,05112,89111,84111,83113,322M72
01/06/20220,04%0,04111,84112,99111,42112,991M36
31/05/20220,26%0,29111,80111,43111,22112,302M63
30/05/2022-0,82%-0,92111,51113,27111,37113,271M28
27/05/20220,04%0,05112,43112,37112,07112,831M13
26/05/20221,19%1,32112,38111,06111,04112,641M21
25/05/20220,02%0,02111,06111,03110,31111,532M133
24/05/20220,21%0,23111,04109,84108,96111,184M659
23/05/20221,72%1,87110,81108,94108,94111,279M2.370
20/05/20221,39%1,49108,94107,45107,45109,131M17
19/05/20220,70%0,75107,45107,00106,71107,831M17
18/05/2022-2,33%-2,55106,70108,49106,54108,492M65
17/05/20220,51%0,55109,25110,08108,85110,153M92
16/05/20221,25%1,34108,70107,36107,36109,101M27
13/05/20221,16%1,23107,36106,13106,13108,283M42
12/05/20221,56%1,63106,13104,38104,01106,161M154
11/05/20220,93%0,96104,50103,54103,54105,631M24
10/05/2022-0,13%-0,13103,54104,47102,81104,577M327
09/05/2022-1,79%-1,89103,67105,00103,36105,00306K47
06/05/2022-0,17%-0,18105,56105,60104,50107,329M209
05/05/2022-2,81%-3,06105,74108,79104,71108,792M132
04/05/20221,71%1,83108,80106,75105,44108,843M153
03/05/2022-0,20%-0,21106,97108,60106,60108,602M107
02/05/2022-0,39%-0,42107,18106,50105,85108,422M65
29/04/2022-2,54%-2,80107,60110,01107,60112,373M153
28/04/20220,45%0,49110,40109,99109,38111,13289K20
27/04/20221,04%1,13109,91108,81108,81110,45662K39
26/04/2022-2,12%-2,36108,78109,00108,55110,734M118
25/04/2022-0,36%-0,40111,14110,15109,72111,49827K49
22/04/2022-2,86%-3,28111,54112,96111,05113,141M61
20/04/2022-0,66%-0,76114,82115,43114,52115,43551K17
19/04/2022-0,60%-0,70115,58115,55114,77115,93989K276
18/04/2022-0,41%-0,48116,28116,76115,75116,762M812
14/04/2022-0,51%-0,60116,76116,94116,20117,19388K21
13/04/20220,55%0,64117,36116,94116,82117,612M20
12/04/2022-0,69%-0,81116,72118,80116,72118,802M83
11/04/2022-1,16%-1,38117,53117,60117,53118,002M36
08/04/2022-0,37%-0,44118,91118,69118,09119,223M33
07/04/20220,56%0,66119,35118,19118,19119,60310K18
06/04/2022-0,55%-0,66118,69119,35117,51119,353M168
05/04/2022-1,97%-2,40119,35121,75119,35122,042M339
04/04/2022-0,24%-0,29121,75122,03121,28122,084M1.012
01/04/20221,29%1,56122,04121,72121,59122,143M132
31/03/2022-0,20%-0,24120,48121,00120,46121,30336K28
30/03/20220,21%0,25120,72121,50120,46121,501M50
29/03/20221,07%1,28120,47120,10120,06121,341M251
28/03/2022-0,38%-0,46119,19119,65118,63119,71792K39
25/03/20220,03%0,04119,65120,00119,21120,10718K35
24/03/20221,46%1,72119,61117,81117,81119,84850K41
23/03/20220,16%0,19117,89116,91116,91118,648M285
22/03/20220,96%1,12117,70116,58116,58117,984M44
21/03/20220,73%0,84116,58115,73115,73116,653M79
18/03/20221,97%2,24115,74113,16113,13115,7421M922
17/03/20221,67%1,86113,50111,64111,64113,5213M46
16/03/20221,99%2,18111,64110,62109,68111,695M125
15/03/2022-0,83%-0,92109,46109,30108,42109,708M31
14/03/2022-1,65%-1,85110,38112,73110,18112,77810K34
11/03/2022-1,71%-1,95112,23114,72111,82114,9070M262
10/03/2022-0,23%-0,26114,18114,07112,47114,1883M108
09/03/20222,45%2,74114,44111,00111,00114,4440M30
08/03/2022-0,08%-0,09111,70111,79111,42112,8350M1.885
07/03/2022-2,71%-3,11111,79114,70111,79115,041M167
04/03/2022-0,61%-0,71114,90115,37113,93115,38764K3.012
03/03/20220,00%0,00115,61115,61115,50116,423M255
02/03/20221,83%2,08115,61113,20113,14115,833M68
25/02/20221,33%1,49113,53111,54111,11113,537M1.847
24/02/2022-0,19%-0,21112,04112,25109,65112,253M41
23/02/2022-1,10%-1,25112,25113,61112,12114,1148M47
22/02/20221,20%1,35113,50113,58112,73113,782M130
21/02/2022-1,02%-1,15112,15113,30112,15113,73563K35
18/02/2022-0,61%-0,69113,30113,99113,09114,60888K64
17/02/2022-1,39%-1,61113,99115,33113,97115,501M45
16/02/20220,26%0,30115,60116,70115,48116,703M44
15/02/20220,83%0,95115,30114,85114,60115,3021M652
14/02/20220,27%0,31114,35113,53113,53114,6915M501
11/02/20220,13%0,15114,04114,53113,67115,293M167
10/02/20220,81%0,92113,89112,97112,89114,251M102
09/02/20220,20%0,22112,97112,75112,20113,45833K52
08/02/20220,22%0,25112,75111,66111,43112,75397K42
07/02/2022-0,22%-0,25112,50112,41111,99112,78713K68
04/02/20220,49%0,55112,75112,20110,83112,755M146
03/02/2022-0,17%-0,19112,20112,78111,80112,783M133
02/02/2022-1,18%-1,34112,39113,73112,06113,757M171
01/02/20220,98%1,10113,73112,63112,60113,732M54
31/01/20220,30%0,34112,63112,20111,66112,957M95
28/01/2022-0,62%-0,70112,29113,60111,91113,60658K61
27/01/20221,09%1,22112,99111,77111,77113,40727K59
26/01/20220,97%1,07111,77112,00111,44113,1323M1.488
25/01/20222,12%2,30110,70107,73107,73111,1610M422
24/01/2022-0,82%-0,90108,40109,03107,07109,092M76
21/01/2022-0,15%-0,16109,30109,08109,00110,1511M691
20/01/20221,02%1,10109,46109,02109,00110,20636K60
19/01/20221,26%1,35108,36108,00108,00109,096M821
18/01/20220,29%0,31107,01106,45106,45107,47867K42
17/01/2022-0,53%-0,57106,70107,27106,55107,27843K45
14/01/20221,34%1,42107,27106,02105,63107,42695K51
13/01/2022-0,14%-0,15105,85106,00105,34106,562M116
12/01/20221,83%1,90106,00104,62104,62106,20764K40
11/01/20221,80%1,84104,10102,26102,26104,101M82
10/01/2022-0,74%-0,76102,26102,18101,47102,72957K61
07/01/20221,13%1,15103,02101,39101,39103,021M1.904
06/01/20220,66%0,67101,87101,21101,21102,59839K47
05/01/2022-2,62%-2,72101,20103,92101,20103,923M86
04/01/2022-0,41%-0,43103,92104,35103,52104,893M57
03/01/2022-0,67%-0,70104,35105,70103,72106,4611M1.217
30/12/20210,57%0,60105,05104,96104,53105,6616M671
29/12/2021-0,70%-0,74104,45105,33104,11105,5921M981
28/12/2021-0,76%-0,81105,19105,90104,85105,9011M371
27/12/20210,77%0,81106,00105,57105,15106,0433M2.047
23/12/2021-0,32%-0,34105,19105,80104,90105,8632M1.376
22/12/2021-0,34%-0,36105,53105,89104,65106,0232M1.403
21/12/20210,46%0,49105,89106,00105,44106,182M66
20/12/2021--105,40105,94104,69105,942M463


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito