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
11/07/2025	-0,41%	-0,57	138,76	140,50	138,27	140,50	146K	8
10/07/2025	-0,54%	-0,76	139,33	138,86	138,86	139,33	327K	6
09/07/2025	-1,31%	-1,86	140,09	141,17	140,09	141,17	4M	8
08/07/2025	-0,13%	-0,19	141,95	142,14	141,57	142,14	496K	13
07/07/2025	-1,26%	-1,81	142,14	143,66	142,14	143,66	650K	5
04/07/2025	0,24%	0,35	143,95	143,90	143,90	144,47	7M	72
03/07/2025	1,35%	1,91	143,60	142,50	142,50	144,05	1M	134

02/07/2025	-0,36%	-0,51	141,69	142,41	141,29	142,41	905K	20
01/07/2025	1,99%	2,77	142,20	141,00	141,00	142,25	1M	16
27/06/2025	-0,29%	-0,40	139,43	139,35	139,35	139,72	3M	5
26/06/2025	0,99%	1,37	139,83	138,68	138,68	139,86	798K	25
25/06/2025	-1,02%	-1,42	138,46	139,05	138,40	139,05	3M	17
24/06/2025	0,45%	0,63	139,88	139,04	139,04	140,77	514K	16
23/06/2025	-0,41%	-0,57	139,25	139,39	138,63	139,39	148K	6
20/06/2025	-1,15%	-1,63	139,82	142,67	139,70	142,67	148K	13
18/06/2025	-0,09%	-0,13	141,45	141,46	141,28	141,46	210K	6
17/06/2025	-0,20%	-0,28	141,58	141,83	141,17	141,83	437K	16
16/06/2025	1,50%	2,09	141,86	142,70	141,86	142,70	6M	26
13/06/2025	-0,43%	-0,60	139,77	137,93	137,93	140,11	300K	13
12/06/2025	0,49%	0,68	140,37	140,00	139,92	140,67	630K	29
11/06/2025	0,50%	0,70	139,69	140,38	138,71	140,38	7M	54
10/06/2025	0,56%	0,77	138,99	139,46	138,99	139,60	746K	8
09/06/2025	-0,07%	-0,10	138,22	136,87	136,87	138,22	872K	7
06/06/2025	-0,32%	-0,45	138,32	139,34	138,32	139,34	231K	12
05/06/2025	-0,56%	-0,78	138,77	139,94	138,64	140,06	5M	1.693
04/06/2025	-0,39%	-0,55	139,55	140,70	139,53	141,25	6M	263
03/06/2025	0,59%	0,82	140,10	139,28	138,92	140,10	1M	16
02/06/2025	-0,20%	-0,28	139,28	140,47	139,08	140,47	645K	7
30/05/2025	-1,06%	-1,50	139,56	139,52	139,52	139,74	838K	9
29/05/2025	-0,24%	-0,34	141,06	141,28	141,06	141,35	157K	5
28/05/2025	-0,53%	-0,76	141,40	143,59	141,40	143,59	4M	15
27/05/2025	1,08%	1,52	142,16	142,00	142,00	142,63	160K	5
26/05/2025	0,22%	0,31	140,64	141,90	140,58	141,90	7M	99
23/05/2025	0,41%	0,57	140,33	139,78	137,65	140,33	177K	11
22/05/2025	-0,54%	-0,76	139,76	140,73	139,76	141,45	15M	249
21/05/2025	-1,59%	-2,27	140,52	142,01	140,19	142,01	3M	1.732
20/05/2025	0,34%	0,48	142,79	142,30	141,82	142,79	3M	138
19/05/2025	0,32%	0,46	142,31	141,34	141,31	142,70	443K	12
16/05/2025	-0,11%	-0,15	141,85	140,61	140,31	141,85	1M	91
15/05/2025	0,66%	0,93	142,00	141,10	141,05	142,00	7M	163
14/05/2025	-0,33%	-0,47	141,07	141,57	141,00	141,84	13M	2.138
13/05/2025	1,81%	2,51	141,54	137,47	137,47	141,82	2M	13
12/05/2025	0,04%	0,06	139,03	140,00	138,99	140,02	1M	15
09/05/2025	0,20%	0,28	138,97	140,08	138,66	140,08	170K	25
08/05/2025	2,12%	2,88	138,69	138,44	138,39	140,00	886K	21
07/05/2025	-0,09%	-0,12	135,81	136,29	135,52	136,29	142K	8
06/05/2025	0,02%	0,03	135,93	135,90	135,89	136,45	495K	24
05/05/2025	-1,21%	-1,67	135,90	137,44	135,90	137,66	272K	17
02/05/2025	-0,06%	-0,08	137,57	137,34	136,81	137,57	15M	410
30/04/2025	0,00%	0,00	137,65	137,71	136,63	137,85	10M	335
29/04/2025	0,05%	0,07	137,65	137,71	137,65	138,62	559K	23
28/04/2025	0,21%	0,29	137,58	137,24	137,24	138,19	14M	426
25/04/2025	0,21%	0,29	137,29	136,93	136,85	139,00	18M	315
24/04/2025	1,78%	2,40	137,00	134,60	134,60	137,27	291K	22
23/04/2025	1,34%	1,78	134,60	134,53	134,53	135,76	462K	22
22/04/2025	0,64%	0,85	132,82	133,29	131,11	133,29	166K	13
17/04/2025	0,94%	1,23	131,97	130,75	127,41	132,45	10M	203
16/04/2025	-0,72%	-0,95	130,74	131,05	130,74	131,67	149K	13
15/04/2025	-0,16%	-0,21	131,69	131,75	131,43	132,29	713K	33
14/04/2025	1,48%	1,93	131,90	131,89	130,94	132,28	582K	28
11/04/2025	1,06%	1,36	129,97	128,87	128,68	129,97	804K	38
10/04/2025	-1,13%	-1,47	128,61	127,48	127,48	129,42	901K	46
09/04/2025	3,12%	3,93	130,08	125,28	125,28	132,94	1M	55
08/04/2025	-1,31%	-1,68	126,15	129,11	125,63	129,13	1M	77
07/04/2025	-1,31%	-1,70	127,83	127,61	126,64	133,38	1M	46
04/04/2025	-3,05%	-4,08	129,53	129,94	129,25	129,94	476K	14
03/04/2025	-0,04%	-0,05	133,61	132,75	132,75	134,60	2M	49
02/04/2025	0,03%	0,04	133,66	133,62	132,81	133,66	287K	6
01/04/2025	0,73%	0,97	133,62	132,25	132,25	134,00	2M	57
31/03/2025	-1,23%	-1,65	132,65	135,08	132,65	135,08	758K	18
28/03/2025	-0,89%	-1,20	134,30	134,76	133,94	135,18	326K	8
27/03/2025	0,39%	0,52	135,50	136,33	135,31	136,33	14M	21
26/03/2025	0,36%	0,48	134,98	134,89	134,87	135,21	367K	7
25/03/2025	0,67%	0,89	134,50	134,32	134,28	135,66	312K	12
24/03/2025	-0,79%	-1,06	133,61	136,02	133,61	136,02	1M	9
21/03/2025	0,31%	0,41	134,67	134,33	134,16	134,67	744K	25
20/03/2025	-0,41%	-0,55	134,26	134,80	134,26	135,11	725K	15
19/03/2025	0,78%	1,05	134,81	135,00	134,76	135,15	284K	9
18/03/2025	0,39%	0,52	133,76	132,50	132,50	134,14	2M	15
17/03/2025	1,56%	2,05	133,24	132,51	132,50	133,67	3M	12
14/03/2025	2,64%	3,38	131,19	127,81	127,81	131,19	364K	20
13/03/2025	1,43%	1,80	127,81	126,08	126,08	127,86	156K	7
12/03/2025	0,30%	0,38	126,01	125,72	125,55	126,04	386K	10
11/03/2025	-0,81%	-1,03	125,63	125,85	124,83	125,85	297K	6
10/03/2025	-0,41%	-0,52	126,66	126,20	126,07	126,80	312K	14
07/03/2025	1,35%	1,70	127,18	124,58	124,50	127,81	433K	37
06/03/2025	0,22%	0,27	125,48	126,47	125,06	126,47	285K	25
05/03/2025	0,26%	0,33	125,21	125,20	124,61	125,34	281K	7
28/02/2025	-1,61%	-2,04	124,88	127,50	124,88	127,50	376K	7
27/02/2025	-0,01%	-0,01	126,92	126,91	126,65	127,50	767K	109
26/02/2025	-0,91%	-1,17	126,93	128,06	126,93	128,06	513K	12
25/02/2025	0,43%	0,55	128,10	127,55	127,55	128,70	11M	13
24/02/2025	-1,35%	-1,75	127,55	129,21	127,55	129,30	4M	9
21/02/2025	-0,37%	-0,48	129,30	129,61	129,08	129,61	259K	4
20/02/2025	0,23%	0,30	129,78	129,48	129,48	129,92	4M	309
19/02/2025	-0,96%	-1,25	129,48	131,85	129,24	131,85	1M	11
18/02/2025	0,01%	0,01	130,73	130,75	130,55	131,43	1M	35
17/02/2025	0,26%	0,34	130,72	130,96	130,72	131,72	1M	36
14/02/2025	2,60%	3,30	130,38	128,39	128,25	130,64	6M	122
13/02/2025	0,37%	0,47	127,08	126,76	126,54	127,08	725K	173
12/02/2025	-1,69%	-2,17	126,61	129,00	126,51	129,00	402K	184
11/02/2025	0,76%	0,97	128,78	129,09	128,29	129,09	399K	186
10/02/2025	0,76%	0,96	127,81	128,12	127,58	128,28	279K	7
07/02/2025	-1,27%	-1,63	126,85	128,66	126,66	128,66	3M	11
06/02/2025	0,55%	0,70	128,48	127,68	127,68	128,48	265K	10
05/02/2025	0,31%	0,40	127,78	127,72	127,72	127,80	268K	3
04/02/2025	-0,66%	-0,84	127,38	127,48	127,34	127,77	323K	9
03/02/2025	-0,13%	-0,17	128,22	128,02	127,78	128,52	320K	15
31/01/2025	-0,60%	-0,78	128,39	129,17	128,39	129,49	320K	18
30/01/2025	2,83%	3,55	129,17	126,53	126,53	129,17	7M	33
29/01/2025	-0,42%	-0,53	125,62	126,15	125,62	126,78	387K	7
28/01/2025	-0,64%	-0,81	126,15	125,30	125,30	126,56	272K	11
27/01/2025	1,97%	2,45	126,96	124,33	124,33	126,96	8M	10
24/01/2025	-0,02%	-0,03	124,51	124,87	124,51	124,87	2M	9
23/01/2025	-0,40%	-0,50	124,54	125,68	124,54	126,00	7M	18
22/01/2025	-0,30%	-0,37	125,04	125,58	125,04	126,00	2M	22
21/01/2025	0,40%	0,50	125,41	124,55	124,55	125,41	257K	5
20/01/2025	0,39%	0,49	124,91	125,67	123,69	125,67	1M	36
17/01/2025	0,93%	1,15	124,42	123,30	123,30	124,64	432K	14
16/01/2025	-1,15%	-1,43	123,27	124,80	122,97	124,80	2M	34
15/01/2025	2,81%	3,41	124,70	121,30	121,30	124,70	1M	29
14/01/2025	0,25%	0,30	121,29	121,22	121,13	121,31	607K	5
13/01/2025	0,11%	0,13	120,99	120,86	120,86	121,57	616K	8
10/01/2025	-0,75%	-0,91	120,86	121,32	120,86	121,32	123K	5
09/01/2025	0,12%	0,15	121,77	121,62	121,52	121,83	610K	6
08/01/2025	-1,27%	-1,56	121,62	123,18	121,62	123,18	302K	9
07/01/2025	0,96%	1,17	123,18	122,82	122,82	123,67	199K	7
06/01/2025	1,24%	1,50	122,01	121,96	121,65	122,01	792K	453
03/01/2025	-1,32%	-1,61	120,51	123,49	120,51	123,49	243K	9
02/01/2025	-0,17%	-0,21	122,12	121,92	121,26	122,74	1M	648
30/12/2024	-0,03%	-0,04	122,33	122,55	122,33	122,57	614K	5
27/12/2024	-0,53%	-0,65	122,37	122,50	121,80	123,31	348K	15
26/12/2024	0,16%	0,20	123,02	123,02	122,54	123,31	12M	14
23/12/2024	-	-	122,82	123,21	122,79	123,21	464K	12

Date,Open,High,Low,Close,Volume
11-Jul-25,140.50,140.50,138.27,138.76,145561
10-Jul-25,138.86,139.33,138.86,139.33,327362
09-Jul-25,141.17,141.17,140.09,140.09,3935591
08-Jul-25,142.14,142.14,141.57,141.95,496200
07-Jul-25,143.66,143.66,142.14,142.14,649729
04-Jul-25,143.90,144.47,143.90,143.95,6694782
03-Jul-25,142.50,144.05,142.50,143.60,1488470
02-Jul-25,142.41,142.41,141.29,141.69,905110
01-Jul-25,141.00,142.25,141.00,142.20,1210688
27-Jun-25,139.35,139.72,139.35,139.43,3193208
26-Jun-25,138.68,139.86,138.68,139.83,797959
25-Jun-25,139.05,139.05,138.40,138.46,3414834
24-Jun-25,139.04,140.77,139.04,139.88,514151
23-Jun-25,139.39,139.39,138.63,139.25,147997
20-Jun-25,142.67,142.67,139.70,139.82,147697
18-Jun-25,141.46,141.46,141.28,141.45,209863
17-Jun-25,141.83,141.83,141.17,141.58,437034
16-Jun-25,142.70,142.70,141.86,141.86,6370134
13-Jun-25,137.93,140.11,137.93,139.77,299501
12-Jun-25,140.00,140.67,139.92,140.37,629660
11-Jun-25,140.38,140.38,138.71,139.69,7495400
10-Jun-25,139.46,139.60,138.99,138.99,745969
09-Jun-25,136.87,138.22,136.87,138.22,872068
06-Jun-25,139.34,139.34,138.32,138.32,230550
05-Jun-25,139.94,140.06,138.64,138.77,5155491
04-Jun-25,140.70,141.25,139.53,139.55,5578674
03-Jun-25,139.28,140.10,138.92,140.10,1468210
02-Jun-25,140.47,140.47,139.08,139.28,645260
30-May-25,139.52,139.74,139.52,139.56,837779
29-May-25,141.28,141.35,141.06,141.06,157144
28-May-25,143.59,143.59,141.40,141.40,4364436
27-May-25,142.00,142.63,142.00,142.16,160480
26-May-25,141.90,141.90,140.58,140.64,7455920
23-May-25,139.78,140.33,137.65,140.33,176515
22-May-25,140.73,141.45,139.76,139.76,14817787
21-May-25,142.01,142.01,140.19,140.52,3276150
20-May-25,142.30,142.79,141.82,142.79,3446349
19-May-25,141.34,142.70,141.31,142.31,443161
16-May-25,140.61,141.85,140.31,141.85,1170560
15-May-25,141.10,142.00,141.05,142.00,7202887
14-May-25,141.57,141.84,141.00,141.07,12791682
13-May-25,137.47,141.82,137.47,141.54,1592303
12-May-25,140.00,140.02,138.99,139.03,1429204
09-May-25,140.08,140.08,138.66,138.97,170128
08-May-25,138.44,140.00,138.39,138.69,885546
07-May-25,136.29,136.29,135.52,135.81,141932
06-May-25,135.90,136.45,135.89,135.93,494629
05-May-25,137.44,137.66,135.90,135.90,272128
02-May-25,137.34,137.57,136.81,137.57,15421220
30-Apr-25,137.71,137.85,136.63,137.65,10410095
29-Apr-25,137.71,138.62,137.65,137.65,559188
28-Apr-25,137.24,138.19,137.24,137.58,14492245
25-Apr-25,136.93,139.00,136.85,137.29,18177630
24-Apr-25,134.60,137.27,134.60,137.00,291248
23-Apr-25,134.53,135.76,134.53,134.60,461682
22-Apr-25,133.29,133.29,131.11,132.82,166393
17-Apr-25,130.75,132.45,127.41,131.97,10263128
16-Apr-25,131.05,131.67,130.74,130.74,148742
15-Apr-25,131.75,132.29,131.43,131.69,712747
14-Apr-25,131.89,132.28,130.94,131.90,582418
11-Apr-25,128.87,129.97,128.68,129.97,803543
10-Apr-25,127.48,129.42,127.48,128.61,900803
09-Apr-25,125.28,132.94,125.28,130.08,1131890
08-Apr-25,129.11,129.13,125.63,126.15,1326511
07-Apr-25,127.61,133.38,126.64,127.83,1435022
04-Apr-25,129.94,129.94,129.25,129.53,475854
03-Apr-25,132.75,134.60,132.75,133.61,1712616
02-Apr-25,133.62,133.66,132.81,133.66,287088
01-Apr-25,132.25,134.00,132.25,133.62,1979130
31-Mar-25,135.08,135.08,132.65,132.65,758319
28-Mar-25,134.76,135.18,133.94,134.30,325643
27-Mar-25,136.33,136.33,135.31,135.50,13620306
26-Mar-25,134.89,135.21,134.87,134.98,366693
25-Mar-25,134.32,135.66,134.28,134.50,311903
24-Mar-25,136.02,136.02,133.61,133.61,1342545
21-Mar-25,134.33,134.67,134.16,134.67,744309
20-Mar-25,134.80,135.11,134.26,134.26,724763
19-Mar-25,135.00,135.15,134.76,134.81,283654
18-Mar-25,132.50,134.14,132.50,133.76,1588880
17-Mar-25,132.51,133.67,132.50,133.24,2551180
14-Mar-25,127.81,131.19,127.81,131.19,363950
13-Mar-25,126.08,127.86,126.08,127.81,155603
12-Mar-25,125.72,126.04,125.55,126.01,386087
11-Mar-25,125.85,125.85,124.83,125.63,296807
10-Mar-25,126.20,126.80,126.07,126.66,311803
07-Mar-25,124.58,127.81,124.50,127.18,433499
06-Mar-25,126.47,126.47,125.06,125.48,284517
05-Mar-25,125.20,125.34,124.61,125.21,280970
28-Feb-25,127.50,127.50,124.88,124.88,375905
27-Feb-25,126.91,127.50,126.65,126.92,766675
26-Feb-25,128.06,128.06,126.93,126.93,512508
25-Feb-25,127.55,128.70,127.55,128.10,10560104
24-Feb-25,129.21,129.30,127.55,127.55,4278417
21-Feb-25,129.61,129.61,129.08,129.30,259117
20-Feb-25,129.48,129.92,129.48,129.78,3635263
19-Feb-25,131.85,131.85,129.24,129.48,1316437
18-Feb-25,130.75,131.43,130.55,130.73,1094724
17-Feb-25,130.96,131.72,130.72,130.72,1294313
14-Feb-25,128.39,130.64,128.25,130.38,6118814
13-Feb-25,126.76,127.08,126.54,127.08,724664
12-Feb-25,129.00,129.00,126.51,126.61,401639
11-Feb-25,129.09,129.09,128.29,128.78,398985
10-Feb-25,128.12,128.28,127.58,127.81,278903
07-Feb-25,128.66,128.66,126.66,126.85,3053190
06-Feb-25,127.68,128.48,127.68,128.48,265396
05-Feb-25,127.72,127.80,127.72,127.78,267573
04-Feb-25,127.48,127.77,127.34,127.38,323114
03-Feb-25,128.02,128.52,127.78,128.22,320195
31-Jan-25,129.17,129.49,128.39,128.39,320119
30-Jan-25,126.53,129.17,126.53,129.17,7080696
29-Jan-25,126.15,126.78,125.62,125.62,387330
28-Jan-25,125.30,126.56,125.30,126.15,272283
27-Jan-25,124.33,126.96,124.33,126.96,7608133
24-Jan-25,124.87,124.87,124.51,124.51,2348836
23-Jan-25,125.68,126.00,124.54,124.54,6556417
22-Jan-25,125.58,126.00,125.04,125.04,1553584
21-Jan-25,124.55,125.41,124.55,125.41,257429
20-Jan-25,125.67,125.67,123.69,124.91,1485826
17-Jan-25,123.30,124.64,123.30,124.42,432404
16-Jan-25,124.80,124.80,122.97,123.27,1811478
15-Jan-25,121.30,124.70,121.30,124.70,1401828
14-Jan-25,121.22,121.31,121.13,121.29,607056
13-Jan-25,120.86,121.57,120.86,120.99,615713
10-Jan-25,121.32,121.32,120.86,120.86,122675
09-Jan-25,121.62,121.83,121.52,121.77,609701
08-Jan-25,123.18,123.18,121.62,121.62,301739
07-Jan-25,122.82,123.67,122.82,123.18,199034
06-Jan-25,121.96,122.01,121.65,122.01,791617
03-Jan-25,123.49,123.49,120.51,120.51,242837
02-Jan-25,121.92,122.74,121.26,122.12,1381575
30-Dec-24,122.55,122.57,122.33,122.33,614222
27-Dec-24,122.50,123.31,121.80,122.37,347684
26-Dec-24,123.02,123.31,122.54,123.02,11659258
23-Dec-24,123.21,123.21,122.79,122.82,464319

*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