Cotação atual, histórico e gráfico do papel: BOVB11

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 BOVB11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/07/2022	-0,35%	-0,35	99,05	99,45	98,70	99,72	2M	21
01/07/2022	0,45%	0,45	99,40	98,95	97,85	99,61	2M	55
30/06/2022	-1,14%	-1,14	98,95	98,50	98,21	99,64	5M	130
29/06/2022	-0,96%	-0,97	100,09	103,50	99,82	103,50	3M	49
28/06/2022	-0,17%	-0,17	101,06	102,14	100,49	102,64	1M	46
27/06/2022	2,12%	2,10	101,23	100,24	100,24	101,56	2M	176
24/06/2022	0,61%	0,60	99,13	98,53	98,53	99,78	3M	197
23/06/2022	-1,45%	-1,45	98,53	100,50	98,45	100,50	2M	79
22/06/2022	-0,16%	-0,16	99,98	98,82	98,53	100,77	1M	51
21/06/2022	-0,16%	-0,16	100,14	100,10	99,62	101,24	3M	187
20/06/2022	0,02%	0,02	100,30	100,00	98,84	100,77	1M	47

17/06/2022	-2,88%	-2,97	100,28	101,54	99,01	101,54	3M	93
15/06/2022	0,58%	0,60	103,25	103,53	102,65	104,36	2M	42
14/06/2022	-0,40%	-0,41	102,65	103,06	101,77	103,45	2M	43
13/06/2022	-2,73%	-2,89	103,06	102,45	102,26	104,31	2M	62
10/06/2022	-1,51%	-1,62	105,95	109,70	105,18	109,70	13M	703
09/06/2022	-1,18%	-1,28	107,57	108,80	107,57	109,05	7M	233
08/06/2022	-1,58%	-1,75	108,85	109,54	108,61	110,67	6M	2.125
07/06/2022	-0,06%	-0,07	110,60	110,33	110,11	110,92	2M	429
06/06/2022	-0,92%	-1,03	110,67	111,75	110,61	112,35	6M	194
03/06/2022	-1,05%	-1,19	111,70	112,88	111,44	112,88	9M	370
02/06/2022	0,94%	1,05	112,89	111,84	111,83	113,32	2M	72
01/06/2022	0,04%	0,04	111,84	112,99	111,42	112,99	1M	36
31/05/2022	0,26%	0,29	111,80	111,43	111,22	112,30	2M	63
30/05/2022	-0,82%	-0,92	111,51	113,27	111,37	113,27	1M	28
27/05/2022	0,04%	0,05	112,43	112,37	112,07	112,83	1M	13
26/05/2022	1,19%	1,32	112,38	111,06	111,04	112,64	1M	21
25/05/2022	0,02%	0,02	111,06	111,03	110,31	111,53	2M	133
24/05/2022	0,21%	0,23	111,04	109,84	108,96	111,18	4M	659
23/05/2022	1,72%	1,87	110,81	108,94	108,94	111,27	9M	2.370
20/05/2022	1,39%	1,49	108,94	107,45	107,45	109,13	1M	17
19/05/2022	0,70%	0,75	107,45	107,00	106,71	107,83	1M	17
18/05/2022	-2,33%	-2,55	106,70	108,49	106,54	108,49	2M	65
17/05/2022	0,51%	0,55	109,25	110,08	108,85	110,15	3M	92
16/05/2022	1,25%	1,34	108,70	107,36	107,36	109,10	1M	27
13/05/2022	1,16%	1,23	107,36	106,13	106,13	108,28	3M	42
12/05/2022	1,56%	1,63	106,13	104,38	104,01	106,16	1M	154
11/05/2022	0,93%	0,96	104,50	103,54	103,54	105,63	1M	24
10/05/2022	-0,13%	-0,13	103,54	104,47	102,81	104,57	7M	327
09/05/2022	-1,79%	-1,89	103,67	105,00	103,36	105,00	306K	47
06/05/2022	-0,17%	-0,18	105,56	105,60	104,50	107,32	9M	209
05/05/2022	-2,81%	-3,06	105,74	108,79	104,71	108,79	2M	132
04/05/2022	1,71%	1,83	108,80	106,75	105,44	108,84	3M	153
03/05/2022	-0,20%	-0,21	106,97	108,60	106,60	108,60	2M	107
02/05/2022	-0,39%	-0,42	107,18	106,50	105,85	108,42	2M	65
29/04/2022	-2,54%	-2,80	107,60	110,01	107,60	112,37	3M	153
28/04/2022	0,45%	0,49	110,40	109,99	109,38	111,13	289K	20
27/04/2022	1,04%	1,13	109,91	108,81	108,81	110,45	662K	39
26/04/2022	-2,12%	-2,36	108,78	109,00	108,55	110,73	4M	118
25/04/2022	-0,36%	-0,40	111,14	110,15	109,72	111,49	827K	49
22/04/2022	-2,86%	-3,28	111,54	112,96	111,05	113,14	1M	61
20/04/2022	-0,66%	-0,76	114,82	115,43	114,52	115,43	551K	17
19/04/2022	-0,60%	-0,70	115,58	115,55	114,77	115,93	989K	276
18/04/2022	-0,41%	-0,48	116,28	116,76	115,75	116,76	2M	812
14/04/2022	-0,51%	-0,60	116,76	116,94	116,20	117,19	388K	21
13/04/2022	0,55%	0,64	117,36	116,94	116,82	117,61	2M	20
12/04/2022	-0,69%	-0,81	116,72	118,80	116,72	118,80	2M	83
11/04/2022	-1,16%	-1,38	117,53	117,60	117,53	118,00	2M	36
08/04/2022	-0,37%	-0,44	118,91	118,69	118,09	119,22	3M	33
07/04/2022	0,56%	0,66	119,35	118,19	118,19	119,60	310K	18
06/04/2022	-0,55%	-0,66	118,69	119,35	117,51	119,35	3M	168
05/04/2022	-1,97%	-2,40	119,35	121,75	119,35	122,04	2M	339
04/04/2022	-0,24%	-0,29	121,75	122,03	121,28	122,08	4M	1.012
01/04/2022	1,29%	1,56	122,04	121,72	121,59	122,14	3M	132
31/03/2022	-0,20%	-0,24	120,48	121,00	120,46	121,30	336K	28
30/03/2022	0,21%	0,25	120,72	121,50	120,46	121,50	1M	50
29/03/2022	1,07%	1,28	120,47	120,10	120,06	121,34	1M	251
28/03/2022	-0,38%	-0,46	119,19	119,65	118,63	119,71	792K	39
25/03/2022	0,03%	0,04	119,65	120,00	119,21	120,10	718K	35
24/03/2022	1,46%	1,72	119,61	117,81	117,81	119,84	850K	41
23/03/2022	0,16%	0,19	117,89	116,91	116,91	118,64	8M	285
22/03/2022	0,96%	1,12	117,70	116,58	116,58	117,98	4M	44
21/03/2022	0,73%	0,84	116,58	115,73	115,73	116,65	3M	79
18/03/2022	1,97%	2,24	115,74	113,16	113,13	115,74	21M	922
17/03/2022	1,67%	1,86	113,50	111,64	111,64	113,52	13M	46
16/03/2022	1,99%	2,18	111,64	110,62	109,68	111,69	5M	125
15/03/2022	-0,83%	-0,92	109,46	109,30	108,42	109,70	8M	31
14/03/2022	-1,65%	-1,85	110,38	112,73	110,18	112,77	810K	34
11/03/2022	-1,71%	-1,95	112,23	114,72	111,82	114,90	70M	262
10/03/2022	-0,23%	-0,26	114,18	114,07	112,47	114,18	83M	108
09/03/2022	2,45%	2,74	114,44	111,00	111,00	114,44	40M	30
08/03/2022	-0,08%	-0,09	111,70	111,79	111,42	112,83	50M	1.885
07/03/2022	-2,71%	-3,11	111,79	114,70	111,79	115,04	1M	167
04/03/2022	-0,61%	-0,71	114,90	115,37	113,93	115,38	764K	3.012
03/03/2022	0,00%	0,00	115,61	115,61	115,50	116,42	3M	255
02/03/2022	1,83%	2,08	115,61	113,20	113,14	115,83	3M	68
25/02/2022	1,33%	1,49	113,53	111,54	111,11	113,53	7M	1.847
24/02/2022	-0,19%	-0,21	112,04	112,25	109,65	112,25	3M	41
23/02/2022	-1,10%	-1,25	112,25	113,61	112,12	114,11	48M	47
22/02/2022	1,20%	1,35	113,50	113,58	112,73	113,78	2M	130
21/02/2022	-1,02%	-1,15	112,15	113,30	112,15	113,73	563K	35
18/02/2022	-0,61%	-0,69	113,30	113,99	113,09	114,60	888K	64
17/02/2022	-1,39%	-1,61	113,99	115,33	113,97	115,50	1M	45
16/02/2022	0,26%	0,30	115,60	116,70	115,48	116,70	3M	44
15/02/2022	0,83%	0,95	115,30	114,85	114,60	115,30	21M	652
14/02/2022	0,27%	0,31	114,35	113,53	113,53	114,69	15M	501
11/02/2022	0,13%	0,15	114,04	114,53	113,67	115,29	3M	167
10/02/2022	0,81%	0,92	113,89	112,97	112,89	114,25	1M	102
09/02/2022	0,20%	0,22	112,97	112,75	112,20	113,45	833K	52
08/02/2022	0,22%	0,25	112,75	111,66	111,43	112,75	397K	42
07/02/2022	-0,22%	-0,25	112,50	112,41	111,99	112,78	713K	68
04/02/2022	0,49%	0,55	112,75	112,20	110,83	112,75	5M	146
03/02/2022	-0,17%	-0,19	112,20	112,78	111,80	112,78	3M	133
02/02/2022	-1,18%	-1,34	112,39	113,73	112,06	113,75	7M	171
01/02/2022	0,98%	1,10	113,73	112,63	112,60	113,73	2M	54
31/01/2022	0,30%	0,34	112,63	112,20	111,66	112,95	7M	95
28/01/2022	-0,62%	-0,70	112,29	113,60	111,91	113,60	658K	61
27/01/2022	1,09%	1,22	112,99	111,77	111,77	113,40	727K	59
26/01/2022	0,97%	1,07	111,77	112,00	111,44	113,13	23M	1.488
25/01/2022	2,12%	2,30	110,70	107,73	107,73	111,16	10M	422
24/01/2022	-0,82%	-0,90	108,40	109,03	107,07	109,09	2M	76
21/01/2022	-0,15%	-0,16	109,30	109,08	109,00	110,15	11M	691
20/01/2022	1,02%	1,10	109,46	109,02	109,00	110,20	636K	60
19/01/2022	1,26%	1,35	108,36	108,00	108,00	109,09	6M	821
18/01/2022	0,29%	0,31	107,01	106,45	106,45	107,47	867K	42
17/01/2022	-0,53%	-0,57	106,70	107,27	106,55	107,27	843K	45
14/01/2022	1,34%	1,42	107,27	106,02	105,63	107,42	695K	51
13/01/2022	-0,14%	-0,15	105,85	106,00	105,34	106,56	2M	116
12/01/2022	1,83%	1,90	106,00	104,62	104,62	106,20	764K	40
11/01/2022	1,80%	1,84	104,10	102,26	102,26	104,10	1M	82
10/01/2022	-0,74%	-0,76	102,26	102,18	101,47	102,72	957K	61
07/01/2022	1,13%	1,15	103,02	101,39	101,39	103,02	1M	1.904
06/01/2022	0,66%	0,67	101,87	101,21	101,21	102,59	839K	47
05/01/2022	-2,62%	-2,72	101,20	103,92	101,20	103,92	3M	86
04/01/2022	-0,41%	-0,43	103,92	104,35	103,52	104,89	3M	57
03/01/2022	-0,67%	-0,70	104,35	105,70	103,72	106,46	11M	1.217
30/12/2021	0,57%	0,60	105,05	104,96	104,53	105,66	16M	671
29/12/2021	-0,70%	-0,74	104,45	105,33	104,11	105,59	21M	981
28/12/2021	-0,76%	-0,81	105,19	105,90	104,85	105,90	11M	371
27/12/2021	0,77%	0,81	106,00	105,57	105,15	106,04	33M	2.047
23/12/2021	-0,32%	-0,34	105,19	105,80	104,90	105,86	32M	1.376
22/12/2021	-0,34%	-0,36	105,53	105,89	104,65	106,02	32M	1.403
21/12/2021	0,46%	0,49	105,89	106,00	105,44	106,18	2M	66
20/12/2021	-	-	105,40	105,94	104,69	105,94	2M	463

Date,Open,High,Low,Close,Volume
04-Jul-22,99.45,99.72,98.70,99.05,1928928
01-Jul-22,98.95,99.61,97.85,99.40,1775689
30-Jun-22,98.50,99.64,98.21,98.95,4693355
29-Jun-22,103.50,103.50,99.82,100.09,2903801
28-Jun-22,102.14,102.64,100.49,101.06,1240024
27-Jun-22,100.24,101.56,100.24,101.23,1656462
24-Jun-22,98.53,99.78,98.53,99.13,3127337
23-Jun-22,100.50,100.50,98.45,98.53,2006044
22-Jun-22,98.82,100.77,98.53,99.98,1367878
21-Jun-22,100.10,101.24,99.62,100.14,3406252
20-Jun-22,100.00,100.77,98.84,100.30,1233918
17-Jun-22,101.54,101.54,99.01,100.28,3170259
15-Jun-22,103.53,104.36,102.65,103.25,1778613
14-Jun-22,103.06,103.45,101.77,102.65,2144442
13-Jun-22,102.45,104.31,102.26,103.06,1917690
10-Jun-22,109.70,109.70,105.18,105.95,13320174
09-Jun-22,108.80,109.05,107.57,107.57,6620864
08-Jun-22,109.54,110.67,108.61,108.85,6190546
07-Jun-22,110.33,110.92,110.11,110.60,2376765
06-Jun-22,111.75,112.35,110.61,110.67,6348973
03-Jun-22,112.88,112.88,111.44,111.70,9359265
02-Jun-22,111.84,113.32,111.83,112.89,1516053
01-Jun-22,112.99,112.99,111.42,111.84,1406620
31-May-22,111.43,112.30,111.22,111.80,2343976
30-May-22,113.27,113.27,111.37,111.51,1326996
27-May-22,112.37,112.83,112.07,112.43,1250698
26-May-22,111.06,112.64,111.04,112.38,1297264
25-May-22,111.03,111.53,110.31,111.06,2247889
24-May-22,109.84,111.18,108.96,111.04,3964757
23-May-22,108.94,111.27,108.94,110.81,8997649
20-May-22,107.45,109.13,107.45,108.94,1198627
19-May-22,107.00,107.83,106.71,107.45,1108102
18-May-22,108.49,108.49,106.54,106.70,1836637
17-May-22,110.08,110.15,108.85,109.25,2859331
16-May-22,107.36,109.10,107.36,108.70,1224152
13-May-22,106.13,108.28,106.13,107.36,3350884
12-May-22,104.38,106.16,104.01,106.13,1374210
11-May-22,103.54,105.63,103.54,104.50,1331213
10-May-22,104.47,104.57,102.81,103.54,7454912
09-May-22,105.00,105.00,103.36,103.67,305782
06-May-22,105.60,107.32,104.50,105.56,9383425
05-May-22,108.79,108.79,104.71,105.74,1521631
04-May-22,106.75,108.84,105.44,108.80,2921841
03-May-22,108.60,108.60,106.60,106.97,1593056
02-May-22,106.50,108.42,105.85,107.18,1654417
29-Apr-22,110.01,112.37,107.60,107.60,2734671
28-Apr-22,109.99,111.13,109.38,110.40,289370
27-Apr-22,108.81,110.45,108.81,109.91,662345
26-Apr-22,109.00,110.73,108.55,108.78,3658252
25-Apr-22,110.15,111.49,109.72,111.14,826722
22-Apr-22,112.96,113.14,111.05,111.54,1022192
20-Apr-22,115.43,115.43,114.52,114.82,551278
19-Apr-22,115.55,115.93,114.77,115.58,988718
18-Apr-22,116.76,116.76,115.75,116.28,1714049
14-Apr-22,116.94,117.19,116.20,116.76,387674
13-Apr-22,116.94,117.61,116.82,117.36,1663740
12-Apr-22,118.80,118.80,116.72,116.72,2428759
11-Apr-22,117.60,118.00,117.53,117.53,1760868
08-Apr-22,118.69,119.22,118.09,118.91,2893212
07-Apr-22,118.19,119.60,118.19,119.35,309809
06-Apr-22,119.35,119.35,117.51,118.69,3200160
05-Apr-22,121.75,122.04,119.35,119.35,2069518
04-Apr-22,122.03,122.08,121.28,121.75,3895794
01-Apr-22,121.72,122.14,121.59,122.04,2918356
31-Mar-22,121.00,121.30,120.46,120.48,336337
30-Mar-22,121.50,121.50,120.46,120.72,1067238
29-Mar-22,120.10,121.34,120.06,120.47,1275827
28-Mar-22,119.65,119.71,118.63,119.19,792118
25-Mar-22,120.00,120.10,119.21,119.65,718345
24-Mar-22,117.81,119.84,117.81,119.61,849728
23-Mar-22,116.91,118.64,116.91,117.89,7944417
22-Mar-22,116.58,117.98,116.58,117.70,4499719
21-Mar-22,115.73,116.65,115.73,116.58,3199945
18-Mar-22,113.16,115.74,113.13,115.74,21149500
17-Mar-22,111.64,113.52,111.64,113.50,13166246
16-Mar-22,110.62,111.69,109.68,111.64,4695477
15-Mar-22,109.30,109.70,108.42,109.46,7752070
14-Mar-22,112.73,112.77,110.18,110.38,810162
11-Mar-22,114.72,114.90,111.82,112.23,70077338
10-Mar-22,114.07,114.18,112.47,114.18,83062834
09-Mar-22,111.00,114.44,111.00,114.44,39573652
08-Mar-22,111.79,112.83,111.42,111.70,50390217
07-Mar-22,114.70,115.04,111.79,111.79,1079588
04-Mar-22,115.37,115.38,113.93,114.90,764044
03-Mar-22,115.61,116.42,115.50,115.61,2687376
02-Mar-22,113.20,115.83,113.14,115.61,3227613
25-Feb-22,111.54,113.53,111.11,113.53,6599460
24-Feb-22,112.25,112.25,109.65,112.04,3085099
23-Feb-22,113.61,114.11,112.12,112.25,47713534
22-Feb-22,113.58,113.78,112.73,113.50,2151551
21-Feb-22,113.30,113.73,112.15,112.15,562530
18-Feb-22,113.99,114.60,113.09,113.30,888357
17-Feb-22,115.33,115.50,113.97,113.99,1125737
16-Feb-22,116.70,116.70,115.48,115.60,2889565
15-Feb-22,114.85,115.30,114.60,115.30,20900746
14-Feb-22,113.53,114.69,113.53,114.35,14663284
11-Feb-22,114.53,115.29,113.67,114.04,2874130
10-Feb-22,112.97,114.25,112.89,113.89,1147212
09-Feb-22,112.75,113.45,112.20,112.97,833233
08-Feb-22,111.66,112.75,111.43,112.75,396688
07-Feb-22,112.41,112.78,111.99,112.50,712780
04-Feb-22,112.20,112.75,110.83,112.75,4997721
03-Feb-22,112.78,112.78,111.80,112.20,3173008
02-Feb-22,113.73,113.75,112.06,112.39,6639619
01-Feb-22,112.63,113.73,112.60,113.73,1848585
31-Jan-22,112.20,112.95,111.66,112.63,7191734
28-Jan-22,113.60,113.60,111.91,112.29,657886
27-Jan-22,111.77,113.40,111.77,112.99,726547
26-Jan-22,112.00,113.13,111.44,111.77,23371131
25-Jan-22,107.73,111.16,107.73,110.70,10223275
24-Jan-22,109.03,109.09,107.07,108.40,1746820
21-Jan-22,109.08,110.15,109.00,109.30,10516159
20-Jan-22,109.02,110.20,109.00,109.46,635881
19-Jan-22,108.00,109.09,108.00,108.36,5958500
18-Jan-22,106.45,107.47,106.45,107.01,866719
17-Jan-22,107.27,107.27,106.55,106.70,843190
14-Jan-22,106.02,107.42,105.63,107.27,695464
13-Jan-22,106.00,106.56,105.34,105.85,2234775
12-Jan-22,104.62,106.20,104.62,106.00,763898
11-Jan-22,102.26,104.10,102.26,104.10,1280272
10-Jan-22,102.18,102.72,101.47,102.26,956804
07-Jan-22,101.39,103.02,101.39,103.02,1425912
06-Jan-22,101.21,102.59,101.21,101.87,839295
05-Jan-22,103.92,103.92,101.20,101.20,2618990
04-Jan-22,104.35,104.89,103.52,103.92,3238508
03-Jan-22,105.70,106.46,103.72,104.35,11121243
30-Dec-21,104.96,105.66,104.53,105.05,15730331
29-Dec-21,105.33,105.59,104.11,104.45,21262528
28-Dec-21,105.90,105.90,104.85,105.19,10648975
27-Dec-21,105.57,106.04,105.15,106.00,32628085
23-Dec-21,105.80,105.86,104.90,105.19,31694908
22-Dec-21,105.89,106.02,104.65,105.53,32059279
21-Dec-21,106.00,106.18,105.44,105.89,2058984
20-Dec-21,105.94,105.94,104.69,105.40,2375932

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BOVB11