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
24/09/2020	1,33%	1,27	97,11	95,96	95,80	97,99	4M	713
23/09/2020	-1,57%	-1,53	95,84	97,37	95,84	97,51	10M	306
22/09/2020	0,31%	0,30	97,37	97,11	96,64	97,57	6M	148
21/09/2020	-1,32%	-1,30	97,07	97,38	95,99	97,38	13M	175
18/09/2020	-1,78%	-1,78	98,37	99,61	98,04	100,08	10M	148
17/09/2020	0,45%	0,45	100,15	99,01	98,55	100,32	3M	87
16/09/2020	-0,62%	-0,62	99,70	100,74	99,70	100,75	7M	659
15/09/2020	0,02%	0,02	100,32	100,96	99,74	100,99	9M	637
14/09/2020	1,94%	1,91	100,30	99,20	99,00	100,59	6M	678
11/09/2020	-0,47%	-0,46	98,39	99,25	98,00	99,35	9M	303
10/09/2020	-2,42%	-2,45	98,85	101,10	98,70	101,44	12M	339

09/09/2020	1,24%	1,24	101,30	101,14	100,55	101,72	6M	399
08/09/2020	-1,19%	-1,20	100,06	99,69	99,36	100,76	6M	650
04/09/2020	0,52%	0,52	101,26	101,35	99,00	101,89	9M	291
03/09/2020	-1,17%	-1,19	100,74	101,73	99,76	103,22	29M	564
02/09/2020	-0,24%	-0,25	101,93	102,03	100,83	102,73	38M	971
01/09/2020	2,81%	2,79	102,18	100,50	100,39	102,36	58M	1.816
31/08/2020	-2,71%	-2,77	99,39	102,09	99,39	102,09	14M	2.395
28/08/2020	1,51%	1,52	102,16	100,70	100,70	102,47	10M	167
27/08/2020	0,00%	0,00	100,64	100,71	99,97	101,68	9M	464
26/08/2020	-1,47%	-1,50	100,64	101,85	99,52	102,28	7M	518
25/08/2020	-0,17%	-0,17	102,14	102,68	101,63	102,68	5M	827
24/08/2020	0,68%	0,69	102,31	101,65	101,65	102,45	3M	65
21/08/2020	0,05%	0,05	101,62	101,57	100,40	101,62	7M	266
20/08/2020	0,60%	0,61	101,57	100,50	98,87	101,70	4M	167
19/08/2020	-1,18%	-1,21	100,96	102,32	100,77	102,32	16M	307
18/08/2020	2,49%	2,48	102,17	101,52	101,22	102,35	6M	606
17/08/2020	-1,73%	-1,76	99,69	101,48	98,55	101,69	15M	755
14/08/2020	0,90%	0,90	101,45	100,73	100,52	101,79	2M	90
13/08/2020	-1,63%	-1,67	100,55	102,86	100,17	103,29	25M	206
12/08/2020	-0,06%	-0,06	102,22	102,96	100,77	103,06	7M	146
11/08/2020	-1,23%	-1,27	102,28	104,00	102,24	104,35	6M	182
10/08/2020	0,66%	0,68	103,55	103,11	101,34	103,77	24M	148
07/08/2020	-1,30%	-1,35	102,87	103,60	102,02	104,27	19M	218
06/08/2020	1,28%	1,32	104,22	103,20	102,90	104,40	11M	560
05/08/2020	1,56%	1,58	102,90	102,41	102,00	103,75	4M	143
04/08/2020	-1,56%	-1,61	101,32	99,10	99,10	102,96	10M	170
03/08/2020	-0,08%	-0,08	102,93	103,05	102,42	103,89	27M	396
31/07/2020	-1,91%	-2,01	103,01	105,00	102,67	105,30	9M	150
30/07/2020	-0,57%	-0,60	105,02	104,81	103,97	105,19	27M	548
29/07/2020	1,45%	1,51	105,62	104,99	104,89	105,65	3M	68
28/07/2020	-0,44%	-0,46	104,11	103,71	103,56	104,58	54M	3.193
27/07/2020	2,05%	2,10	104,57	104,00	102,76	104,61	45M	353
24/07/2020	0,08%	0,08	102,47	102,12	100,94	102,62	15M	582
23/07/2020	-1,88%	-1,96	102,39	104,35	102,10	104,83	4M	1.548
22/07/2020	0,07%	0,07	104,35	104,60	103,30	105,00	13M	77
21/07/2020	-0,19%	-0,20	104,28	105,10	103,85	105,27	3M	55
20/07/2020	1,49%	1,53	104,48	103,01	102,69	104,48	13M	276
17/07/2020	2,33%	2,34	102,95	101,90	101,79	103,10	24M	790
16/07/2020	-1,25%	-1,27	100,61	100,50	100,18	101,50	14M	2.702
15/07/2020	1,34%	1,35	101,88	101,09	100,79	102,19	15M	632
14/07/2020	1,77%	1,75	100,53	100,10	98,00	100,69	11M	110
13/07/2020	-1,34%	-1,34	98,78	101,40	98,78	101,40	11M	231
10/07/2020	0,97%	0,96	100,12	99,16	99,06	100,12	14M	170
09/07/2020	-0,61%	-0,61	99,16	100,30	99,00	100,30	36M	677
08/07/2020	2,06%	2,01	99,77	98,62	98,58	100,01	12M	102
07/07/2020	-1,19%	-1,18	97,76	98,94	97,36	98,94	40M	112
06/07/2020	2,16%	2,09	98,94	98,12	98,12	99,30	30M	3.718
03/07/2020	0,55%	0,53	96,85	96,00	95,96	96,85	3M	33
02/07/2020	0,03%	0,03	96,32	97,49	96,16	98,01	14M	230
01/07/2020	1,30%	1,24	96,29	95,82	95,82	96,84	25M	69
30/06/2020	-0,71%	-0,68	95,05	94,91	94,87	96,33	22M	75
29/06/2020	2,02%	1,90	95,73	94,63	93,96	95,73	33M	97
26/06/2020	-2,24%	-2,15	93,83	96,20	93,52	96,20	21M	248
25/06/2020	1,70%	1,60	95,98	94,55	94,55	96,25	15M	46
24/06/2020	-1,66%	-1,59	94,38	95,80	93,40	95,88	36M	901
23/06/2020	0,67%	0,64	95,97	96,41	95,73	97,31	10M	564
22/06/2020	-1,27%	-1,23	95,33	97,93	94,91	97,93	14M	213
19/06/2020	0,46%	0,44	96,56	96,51	95,97	97,50	24M	105
18/06/2020	0,60%	0,57	96,12	95,54	94,81	97,10	20M	82
17/06/2020	2,16%	2,02	95,55	94,30	94,05	96,33	22M	75
16/06/2020	1,17%	1,08	93,53	94,91	92,97	95,13	51M	747
15/06/2020	-0,46%	-0,43	92,45	90,00	90,00	92,95	14M	81
12/06/2020	-1,97%	-1,87	92,88	90,10	90,10	93,33	77M	832
10/06/2020	-2,14%	-2,07	94,75	97,50	94,56	97,80	51M	216
09/06/2020	-0,88%	-0,86	96,82	97,72	95,61	97,72	26M	198
08/06/2020	3,14%	2,97	97,68	94,72	94,72	97,69	16M	556
05/06/2020	0,86%	0,81	94,71	96,11	94,63	97,37	44M	10.323
04/06/2020	0,88%	0,82	93,90	92,39	92,38	94,26	86M	625
03/06/2020	2,15%	1,96	93,08	92,31	92,31	93,75	36M	756
02/06/2020	2,75%	2,44	91,12	89,30	89,30	91,14	37M	4.468
01/06/2020	1,38%	1,21	88,68	87,30	86,50	89,06	59M	6.054
29/05/2020	0,52%	0,45	87,47	87,25	85,31	87,47	62M	167
28/05/2020	-1,12%	-0,99	87,02	87,54	86,78	88,07	21M	2.073
27/05/2020	2,88%	2,46	88,01	86,59	86,08	88,01	49M	1.668
26/05/2020	-0,15%	-0,13	85,55	87,20	85,36	87,34	48M	198
25/05/2020	4,27%	3,51	85,68	84,51	84,51	85,78	12M	78
22/05/2020	-1,04%	-0,86	82,17	81,94	81,63	82,52	33M	281
21/05/2020	2,01%	1,64	83,03	81,39	81,39	83,25	16M	141
20/05/2020	0,73%	0,59	81,39	81,67	80,90	82,14	28M	115
19/05/2020	-0,57%	-0,46	80,80	81,25	80,63	82,02	40M	707
18/05/2020	4,70%	3,65	81,26	80,15	79,99	81,46	34M	7.675
15/05/2020	-1,86%	-1,47	77,61	78,65	77,43	79,46	58M	931
14/05/2020	1,70%	1,32	79,08	77,04	75,65	79,08	139M	4.280
13/05/2020	-0,13%	-0,10	77,76	78,90	77,05	78,99	64M	372
12/05/2020	-1,52%	-1,20	77,86	79,72	77,86	80,23	91M	12.926
11/05/2020	-1,50%	-1,20	79,06	79,75	79,00	80,50	32M	115
08/05/2020	2,77%	2,16	80,26	79,00	79,00	80,53	33M	146
07/05/2020	-1,20%	-0,95	78,10	80,00	78,00	80,05	100M	1.025
06/05/2020	-0,50%	-0,40	79,05	79,86	77,97	79,87	28M	2.497
05/05/2020	0,63%	0,50	79,45	80,09	79,08	81,09	33M	218
04/05/2020	-1,97%	-1,59	78,95	78,00	77,65	79,13	18M	134
30/04/2020	-3,23%	-2,69	80,54	81,38	80,18	82,00	15M	1.015
29/04/2020	2,30%	1,87	83,23	82,50	82,17	83,62	25M	2.629
28/04/2020	3,92%	3,07	81,36	80,76	80,13	81,38	18M	667
27/04/2020	3,85%	2,90	78,29	77,45	76,29	78,56	37M	501
24/04/2020	-5,44%	-4,34	75,39	78,44	71,95	78,50	55M	767
23/04/2020	-1,26%	-1,02	79,73	80,99	78,66	81,74	16M	1.529
22/04/2020	2,22%	1,75	80,75	79,55	78,99	81,24	11M	396
20/04/2020	0,03%	0,02	79,00	77,12	76,98	80,16	38M	85
17/04/2020	1,50%	1,17	78,98	79,59	77,80	79,84	17M	405
16/04/2020	-1,29%	-1,02	77,81	81,85	77,41	81,85	20M	649
15/04/2020	-1,34%	-1,07	78,83	78,80	77,67	79,92	20M	1.605
14/04/2020	1,28%	1,01	79,90	79,00	79,00	81,70	20M	6.285
13/04/2020	1,48%	1,15	78,89	77,27	76,41	78,89	27M	6.045
09/04/2020	-1,19%	-0,94	77,74	80,99	77,53	80,99	37M	261
08/04/2020	2,97%	2,27	78,68	76,77	76,24	79,15	79M	450
07/04/2020	3,09%	2,29	76,41	79,00	76,32	79,90	13M	881
06/04/2020	6,51%	4,53	74,12	73,75	72,67	75,37	39M	1.850
03/04/2020	-3,75%	-2,71	69,59	72,40	67,83	72,45	31M	686
02/04/2020	1,90%	1,35	72,30	71,91	71,08	73,97	59M	966
01/04/2020	-2,73%	-1,99	70,95	70,19	69,56	71,57	25M	758
31/03/2020	-2,33%	-1,74	72,94	74,27	72,23	75,45	103M	2.871
30/03/2020	1,63%	1,20	74,68	74,00	73,23	75,07	22M	1.042
27/03/2020	-5,39%	-4,19	73,48	77,48	72,98	77,48	119M	1.595
26/03/2020	3,64%	2,73	77,67	75,98	75,61	78,80	71M	1.585
25/03/2020	7,43%	5,18	74,94	68,80	68,71	76,74	81M	1.632
24/03/2020	9,70%	6,17	69,76	68,90	68,45	71,60	49M	1.543
23/03/2020	-5,19%	-3,48	63,59	67,50	61,97	67,51	254M	3.796
20/03/2020	-1,90%	-1,30	67,07	70,23	64,96	72,38	89M	3.451
19/03/2020	2,12%	1,42	68,37	69,90	61,62	70,07	45M	2.208
18/03/2020	-10,33%	-7,71	66,95	67,58	63,32	72,99	37M	2.706
17/03/2020	4,82%	3,43	74,66	72,86	70,65	77,30	47M	2.487
16/03/2020	-	-	71,23	72,40	70,00	75,97	28M	1.227

Date,Open,High,Low,Close,Volume
24-Sep-20,95.96,97.99,95.80,97.11,4015017
23-Sep-20,97.37,97.51,95.84,95.84,9641666
22-Sep-20,97.11,97.57,96.64,97.37,5603675
21-Sep-20,97.38,97.38,95.99,97.07,12941527
18-Sep-20,99.61,100.08,98.04,98.37,9776062
17-Sep-20,99.01,100.32,98.55,100.15,3403278
16-Sep-20,100.74,100.75,99.70,99.70,6708073
15-Sep-20,100.96,100.99,99.74,100.32,8813768
14-Sep-20,99.20,100.59,99.00,100.30,5824229
11-Sep-20,99.25,99.35,98.00,98.39,8637682
10-Sep-20,101.10,101.44,98.70,98.85,12438349
09-Sep-20,101.14,101.72,100.55,101.30,6470762
08-Sep-20,99.69,100.76,99.36,100.06,6066021
04-Sep-20,101.35,101.89,99.00,101.26,9456924
03-Sep-20,101.73,103.22,99.76,100.74,28799762
02-Sep-20,102.03,102.73,100.83,101.93,38358291
01-Sep-20,100.50,102.36,100.39,102.18,58350362
31-Aug-20,102.09,102.09,99.39,99.39,14379389
28-Aug-20,100.70,102.47,100.70,102.16,10053570
27-Aug-20,100.71,101.68,99.97,100.64,9431742
26-Aug-20,101.85,102.28,99.52,100.64,6770017
25-Aug-20,102.68,102.68,101.63,102.14,4503587
24-Aug-20,101.65,102.45,101.65,102.31,3170924
21-Aug-20,101.57,101.62,100.40,101.62,7294499
20-Aug-20,100.50,101.70,98.87,101.57,4204459
19-Aug-20,102.32,102.32,100.77,100.96,15540400
18-Aug-20,101.52,102.35,101.22,102.17,6410108
17-Aug-20,101.48,101.69,98.55,99.69,15151007
14-Aug-20,100.73,101.79,100.52,101.45,2144292
13-Aug-20,102.86,103.29,100.17,100.55,24814251
12-Aug-20,102.96,103.06,100.77,102.22,6681911
11-Aug-20,104.00,104.35,102.24,102.28,5595361
10-Aug-20,103.11,103.77,101.34,103.55,23712352
07-Aug-20,103.60,104.27,102.02,102.87,18707380
06-Aug-20,103.20,104.40,102.90,104.22,10984134
05-Aug-20,102.41,103.75,102.00,102.90,4328188
04-Aug-20,99.10,102.96,99.10,101.32,10039043
03-Aug-20,103.05,103.89,102.42,102.93,26885554
31-Jul-20,105.00,105.30,102.67,103.01,8935280
30-Jul-20,104.81,105.19,103.97,105.02,27339374
29-Jul-20,104.99,105.65,104.89,105.62,3153278
28-Jul-20,103.71,104.58,103.56,104.11,54232212
27-Jul-20,104.00,104.61,102.76,104.57,45428497
24-Jul-20,102.12,102.62,100.94,102.47,15170604
23-Jul-20,104.35,104.83,102.10,102.39,4058727
22-Jul-20,104.60,105.00,103.30,104.35,13368830
21-Jul-20,105.10,105.27,103.85,104.28,2849691
20-Jul-20,103.01,104.48,102.69,104.48,12566318
17-Jul-20,101.90,103.10,101.79,102.95,24486210
16-Jul-20,100.50,101.50,100.18,100.61,13849329
15-Jul-20,101.09,102.19,100.79,101.88,15414217
14-Jul-20,100.10,100.69,98.00,100.53,11233011
13-Jul-20,101.40,101.40,98.78,98.78,10675280
10-Jul-20,99.16,100.12,99.06,100.12,14090776
09-Jul-20,100.30,100.30,99.00,99.16,36338540
08-Jul-20,98.62,100.01,98.58,99.77,12003283
07-Jul-20,98.94,98.94,97.36,97.76,39846986
06-Jul-20,98.12,99.30,98.12,98.94,29681784
03-Jul-20,96.00,96.85,95.96,96.85,3222715
02-Jul-20,97.49,98.01,96.16,96.32,13797702
01-Jul-20,95.82,96.84,95.82,96.29,25046925
30-Jun-20,94.91,96.33,94.87,95.05,21795710
29-Jun-20,94.63,95.73,93.96,95.73,32626099
26-Jun-20,96.20,96.20,93.52,93.83,21035056
25-Jun-20,94.55,96.25,94.55,95.98,14553043
24-Jun-20,95.80,95.88,93.40,94.38,35637750
23-Jun-20,96.41,97.31,95.73,95.97,10127387
22-Jun-20,97.93,97.93,94.91,95.33,13605446
19-Jun-20,96.51,97.50,95.97,96.56,24480409
18-Jun-20,95.54,97.10,94.81,96.12,19608400
17-Jun-20,94.30,96.33,94.05,95.55,21881097
16-Jun-20,94.91,95.13,92.97,93.53,51391988
15-Jun-20,90.00,92.95,90.00,92.45,13523697
12-Jun-20,90.10,93.33,90.10,92.88,77291430
10-Jun-20,97.50,97.80,94.56,94.75,51343541
09-Jun-20,97.72,97.72,95.61,96.82,26151340
08-Jun-20,94.72,97.69,94.72,97.68,16185747
05-Jun-20,96.11,97.37,94.63,94.71,43917272
04-Jun-20,92.39,94.26,92.38,93.90,86178408
03-Jun-20,92.31,93.75,92.31,93.08,35858207
02-Jun-20,89.30,91.14,89.30,91.12,37360417
01-Jun-20,87.30,89.06,86.50,88.68,59477007
29-May-20,87.25,87.47,85.31,87.47,62067272
28-May-20,87.54,88.07,86.78,87.02,21024633
27-May-20,86.59,88.01,86.08,88.01,48855458
26-May-20,87.20,87.34,85.36,85.55,47941900
25-May-20,84.51,85.78,84.51,85.68,11754313
22-May-20,81.94,82.52,81.63,82.17,32523672
21-May-20,81.39,83.25,81.39,83.03,16444296
20-May-20,81.67,82.14,80.90,81.39,27643920
19-May-20,81.25,82.02,80.63,80.80,39605084
18-May-20,80.15,81.46,79.99,81.26,33765031
15-May-20,78.65,79.46,77.43,77.61,57954182
14-May-20,77.04,79.08,75.65,79.08,138688267
13-May-20,78.90,78.99,77.05,77.76,63840732
12-May-20,79.72,80.23,77.86,77.86,90602142
11-May-20,79.75,80.50,79.00,79.06,31648285
08-May-20,79.00,80.53,79.00,80.26,33406338
07-May-20,80.00,80.05,78.00,78.10,99814527
06-May-20,79.86,79.87,77.97,79.05,27806159
05-May-20,80.09,81.09,79.08,79.45,33359884
04-May-20,78.00,79.13,77.65,78.95,18244388
30-Apr-20,81.38,82.00,80.18,80.54,14820024
29-Apr-20,82.50,83.62,82.17,83.23,25350548
28-Apr-20,80.76,81.38,80.13,81.36,18474375
27-Apr-20,77.45,78.56,76.29,78.29,37312217
24-Apr-20,78.44,78.50,71.95,75.39,54832606
23-Apr-20,80.99,81.74,78.66,79.73,16112315
22-Apr-20,79.55,81.24,78.99,80.75,11258761
20-Apr-20,77.12,80.16,76.98,79.00,37833741
17-Apr-20,79.59,79.84,77.80,78.98,17026559
16-Apr-20,81.85,81.85,77.41,77.81,19624286
15-Apr-20,78.80,79.92,77.67,78.83,20337797
14-Apr-20,79.00,81.70,79.00,79.90,19626545
13-Apr-20,77.27,78.89,76.41,78.89,26650788
09-Apr-20,80.99,80.99,77.53,77.74,36991040
08-Apr-20,76.77,79.15,76.24,78.68,79079845
07-Apr-20,79.00,79.90,76.32,76.41,12753169
06-Apr-20,73.75,75.37,72.67,74.12,39254383
03-Apr-20,72.40,72.45,67.83,69.59,30862643
02-Apr-20,71.91,73.97,71.08,72.30,58702491
01-Apr-20,70.19,71.57,69.56,70.95,25159944
31-Mar-20,74.27,75.45,72.23,72.94,102931664
30-Mar-20,74.00,75.07,73.23,74.68,22150247
27-Mar-20,77.48,77.48,72.98,73.48,119156794
26-Mar-20,75.98,78.80,75.61,77.67,71297732
25-Mar-20,68.80,76.74,68.71,74.94,80611698
24-Mar-20,68.90,71.60,68.45,69.76,49490420
23-Mar-20,67.50,67.51,61.97,63.59,253864666
20-Mar-20,70.23,72.38,64.96,67.07,89113941
19-Mar-20,69.90,70.07,61.62,68.37,45247635
18-Mar-20,67.58,72.99,63.32,66.95,37365235
17-Mar-20,72.86,77.30,70.65,74.66,47448900
16-Mar-20,72.40,75.97,70.00,71.23,27570972

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BOVB11

cotações, gráficos e mais...