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
08/12/2023	0,86%	1,10	128,71	127,60	127,21	128,72	1M	26
07/12/2023	0,32%	0,41	127,61	127,57	127,34	127,99	4M	10
06/12/2023	-1,01%	-1,30	127,20	128,27	127,18	128,80	918K	52
05/12/2023	0,09%	0,11	128,50	128,93	128,23	128,93	651K	15
04/12/2023	-1,09%	-1,41	128,39	129,81	128,35	129,81	531K	18
01/12/2023	0,67%	0,87	129,80	128,93	128,39	129,80	2M	23
30/11/2023	0,92%	1,18	128,93	128,48	127,96	128,93	559K	25
29/11/2023	-0,20%	-0,25	127,75	128,49	127,75	128,49	12M	43
28/11/2023	0,63%	0,80	128,00	128,24	127,70	128,40	4M	15
27/11/2023	0,17%	0,21	127,20	126,55	126,43	127,28	15M	21
24/11/2023	-0,83%	-1,06	126,99	128,05	126,99	128,05	7M	47

23/11/2023	0,42%	0,54	128,05	127,51	127,35	128,26	1M	42
22/11/2023	0,28%	0,36	127,51	127,15	127,15	128,44	358K	16
21/11/2023	-0,25%	-0,32	127,15	127,35	126,59	127,35	603K	28
20/11/2023	1,05%	1,33	127,47	125,13	125,13	127,64	4M	61
17/11/2023	0,00%	0,00	126,14	126,21	126,14	126,89	2M	22
16/11/2023	1,21%	1,51	126,14	123,70	123,70	126,14	2M	49
14/11/2023	2,27%	2,77	124,63	121,86	121,86	124,66	14M	64
13/11/2023	-0,15%	-0,18	121,86	121,66	121,44	121,89	636K	14
10/11/2023	1,30%	1,57	122,04	121,38	121,38	122,04	260K	9
09/11/2023	-0,03%	-0,04	120,47	120,51	120,03	121,38	13M	20
08/11/2023	-0,07%	-0,09	120,51	118,90	118,90	121,24	641K	17
07/11/2023	0,74%	0,88	120,60	119,29	119,29	120,88	581K	35
06/11/2023	0,23%	0,27	119,72	119,45	119,40	120,00	272K	16
03/11/2023	2,71%	3,15	119,45	116,30	116,30	119,88	2M	74
01/11/2023	1,56%	1,79	116,30	116,13	115,69	116,81	27M	18
31/10/2023	0,54%	0,61	114,51	113,88	113,88	114,72	2M	70
30/10/2023	-0,66%	-0,76	113,90	113,98	113,90	113,98	2M	6
27/10/2023	-1,20%	-1,39	114,66	116,51	114,37	116,51	3M	27
26/10/2023	1,62%	1,85	116,05	115,70	114,42	116,39	10M	185
25/10/2023	-0,80%	-0,92	114,20	115,08	114,01	115,08	8M	100
24/10/2023	0,85%	0,97	115,12	114,74	114,29	115,46	3M	89
23/10/2023	-0,32%	-0,37	114,15	113,74	113,45	114,90	3M	99
20/10/2023	-0,75%	-0,86	114,52	114,77	113,90	114,77	3M	67
19/10/2023	-0,05%	-0,06	115,38	115,53	115,38	116,40	4M	105
18/10/2023	-1,59%	-1,87	115,44	115,11	115,11	116,32	2M	44
17/10/2023	-0,52%	-0,61	117,31	117,03	116,98	117,96	2M	46
16/10/2023	0,67%	0,79	117,92	117,13	117,13	118,14	1M	33
13/10/2023	-1,11%	-1,32	117,13	118,45	116,97	118,45	950K	17
11/10/2023	0,27%	0,32	118,45	118,12	117,91	118,45	359K	6
10/10/2023	1,37%	1,60	118,13	116,59	116,59	118,24	1M	12
09/10/2023	0,87%	1,00	116,53	115,50	114,85	116,53	3M	31
06/10/2023	0,78%	0,89	115,53	113,40	113,03	115,73	1M	67
05/10/2023	-0,29%	-0,33	114,64	114,97	114,06	115,60	744K	25
04/10/2023	0,17%	0,19	114,97	114,35	114,35	115,17	1M	17
03/10/2023	-1,43%	-1,66	114,78	117,50	114,37	117,50	240K	12
02/10/2023	-1,29%	-1,52	116,44	116,10	116,10	117,01	596K	15
29/09/2023	0,72%	0,84	117,96	118,42	117,40	118,42	294K	10
28/09/2023	1,24%	1,43	117,12	117,40	115,82	117,40	539K	9
27/09/2023	0,12%	0,14	115,69	116,12	115,08	116,12	342K	19
26/09/2023	-1,49%	-1,75	115,55	116,40	115,50	116,41	2M	31
25/09/2023	-0,03%	-0,03	117,30	117,33	116,72	117,33	1M	25
22/09/2023	-0,06%	-0,07	117,33	117,40	117,33	118,20	1M	18
21/09/2023	-2,25%	-2,70	117,40	118,06	117,40	118,15	5M	28
20/09/2023	0,72%	0,86	120,10	119,81	119,81	121,00	1M	78
19/09/2023	-0,37%	-0,44	119,24	119,39	119,24	119,42	280K	6
18/09/2023	-0,34%	-0,41	119,68	121,70	119,68	121,70	6M	9
15/09/2023	-0,58%	-0,70	120,09	120,76	120,02	120,76	241K	6
14/09/2023	1,03%	1,23	120,79	119,56	119,56	120,92	4M	20
13/09/2023	0,18%	0,21	119,56	119,90	119,31	120,68	644K	15
12/09/2023	0,94%	1,11	119,35	119,40	119,06	119,41	2M	17
11/09/2023	1,35%	1,58	118,24	117,48	117,02	118,35	2M	15
08/09/2023	-0,49%	-0,57	116,66	116,62	116,49	116,72	594K	7
06/09/2023	-1,25%	-1,48	117,23	118,55	117,23	119,20	982K	161
05/09/2023	-0,37%	-0,44	118,71	118,37	118,20	119,10	979K	69
04/09/2023	-0,10%	-0,12	119,15	119,27	118,86	119,86	2M	768
01/09/2023	1,84%	2,16	119,27	119,40	118,15	119,40	671K	172
31/08/2023	-1,52%	-1,81	117,11	120,40	117,11	120,40	569K	34
30/08/2023	-0,73%	-0,88	118,92	121,10	118,81	121,10	3M	50
29/08/2023	1,10%	1,30	119,80	118,50	118,50	119,80	856K	97
28/08/2023	1,11%	1,30	118,50	118,75	117,22	118,75	3M	81
25/08/2023	-1,02%	-1,21	117,20	118,34	116,81	118,34	2M	52
24/08/2023	-0,94%	-1,12	118,41	119,03	118,18	119,24	864K	31
23/08/2023	1,68%	1,98	119,53	117,77	117,77	119,53	13M	252
22/08/2023	1,52%	1,76	117,55	115,79	115,79	117,55	7M	64
21/08/2023	-0,83%	-0,97	115,79	116,76	115,54	116,76	10M	495
18/08/2023	0,39%	0,45	116,76	115,00	115,00	116,83	10M	229
17/08/2023	-0,52%	-0,61	116,31	117,79	116,18	117,79	2M	17
16/08/2023	-0,50%	-0,59	116,92	117,65	116,84	118,60	5M	73
15/08/2023	-0,54%	-0,64	117,51	118,16	117,50	118,70	3M	52
14/08/2023	-1,01%	-1,20	118,15	119,35	118,01	119,35	1M	35
11/08/2023	-0,26%	-0,31	119,35	119,65	118,82	119,95	598K	11
10/08/2023	-0,03%	-0,03	119,66	120,38	119,29	120,70	4M	1.639
09/08/2023	-0,46%	-0,55	119,69	119,65	119,17	119,94	6M	1.759
08/08/2023	-0,25%	-0,30	120,24	120,00	118,93	120,52	853K	36
07/08/2023	-0,12%	-0,14	120,54	120,68	120,30	121,16	4M	1.419
04/08/2023	-0,90%	-1,09	120,68	121,77	120,40	122,61	3M	348
03/08/2023	-0,25%	-0,30	121,77	122,93	121,77	123,80	337K	39
02/08/2023	-0,30%	-0,37	122,07	122,43	121,46	122,43	988K	23
01/08/2023	-0,58%	-0,71	122,44	122,56	121,67	122,56	495K	28
31/07/2023	1,48%	1,80	123,15	123,00	122,42	123,40	512K	28
28/07/2023	0,13%	0,16	121,35	121,48	121,05	121,50	390K	15
27/07/2023	-2,10%	-2,60	121,19	123,79	121,19	123,91	722K	26
26/07/2023	0,49%	0,60	123,79	123,34	122,78	124,00	2M	71
25/07/2023	0,52%	0,64	123,19	123,00	123,00	124,25	5M	69
24/07/2023	0,94%	1,14	122,55	122,00	121,33	122,96	1M	51
21/07/2023	1,70%	2,03	121,41	119,38	119,38	121,68	1M	32
20/07/2023	0,45%	0,53	119,38	119,37	119,00	119,38	609K	11
19/07/2023	-0,24%	-0,29	118,85	120,80	118,00	120,80	607K	32
18/07/2023	-0,32%	-0,38	119,14	119,17	118,53	120,00	574K	42
17/07/2023	0,53%	0,63	119,52	118,89	117,84	119,52	870K	59
14/07/2023	-1,40%	-1,69	118,89	120,15	118,89	120,15	1M	44
13/07/2023	1,36%	1,62	120,58	119,30	119,30	120,88	962K	14
12/07/2023	0,52%	0,61	118,96	119,65	118,96	119,93	197K	11
11/07/2023	-0,65%	-0,77	118,35	118,60	117,00	118,73	152K	12
10/07/2023	-0,81%	-0,97	119,12	120,09	118,95	120,09	130K	19
07/07/2023	1,26%	1,49	120,09	119,00	119,00	120,86	152K	25
06/07/2023	-1,78%	-2,15	118,60	120,00	118,42	120,01	2M	64
05/07/2023	0,40%	0,48	120,75	120,20	119,94	121,55	21M	719
04/07/2023	-0,60%	-0,73	120,27	120,58	120,06	120,84	2M	712
03/07/2023	1,41%	1,68	121,00	119,79	119,43	121,20	5M	770
30/06/2023	-0,21%	-0,25	119,32	120,21	119,32	120,57	43M	948
29/06/2023	1,46%	1,72	119,57	118,94	118,43	119,69	24M	1.641
28/06/2023	-0,71%	-0,84	117,85	118,60	117,85	118,90	21M	896
27/06/2023	-0,59%	-0,70	118,69	120,36	117,79	120,36	1M	750
26/06/2023	-0,65%	-0,78	119,39	120,03	118,62	120,17	27M	1.406
23/06/2023	0,06%	0,07	120,17	120,10	119,36	120,63	39M	1.479
22/06/2023	-1,23%	-1,49	120,10	121,03	119,25	121,03	13M	46
21/06/2023	0,66%	0,80	121,59	120,85	120,43	121,68	22M	2.301
20/06/2023	-0,18%	-0,22	120,79	122,30	119,77	122,30	256K	19
19/06/2023	0,93%	1,11	121,01	119,90	119,81	121,16	1M	47
16/06/2023	-0,38%	-0,46	119,90	119,40	119,40	120,38	5M	189
15/06/2023	0,12%	0,15	120,36	120,21	120,02	120,90	1M	22
14/06/2023	1,89%	2,23	120,21	118,69	118,69	120,36	1M	38
13/06/2023	-0,46%	-0,55	117,98	119,12	117,68	119,12	8M	27
12/06/2023	0,23%	0,27	118,53	118,26	118,01	118,73	27M	52
09/06/2023	1,34%	1,56	118,26	117,50	117,50	118,80	25M	45
07/06/2023	0,78%	0,90	116,70	115,80	115,80	117,10	8M	43
06/06/2023	1,69%	1,93	115,80	113,30	113,30	115,90	16M	80
05/06/2023	0,28%	0,32	113,87	113,55	112,74	113,98	2M	72
02/06/2023	1,73%	1,93	113,55	111,63	111,63	114,02	11M	63
01/06/2023	1,98%	2,17	111,62	110,08	109,69	111,68	2M	16
31/05/2023	-0,58%	-0,64	109,45	109,58	109,33	109,93	489K	17
30/05/2023	-	-	110,09	112,00	109,61	112,00	225K	22

Date,Open,High,Low,Close,Volume
08-Dec-23,127.60,128.72,127.21,128.71,1115337
07-Dec-23,127.57,127.99,127.34,127.61,3829831
06-Dec-23,128.27,128.80,127.18,127.20,918098
05-Dec-23,128.93,128.93,128.23,128.50,650901
04-Dec-23,129.81,129.81,128.35,128.39,531054
01-Dec-23,128.93,129.80,128.39,129.80,1614401
30-Nov-23,128.48,128.93,127.96,128.93,558949
29-Nov-23,128.49,128.49,127.75,127.75,11961775
28-Nov-23,128.24,128.40,127.70,128.00,3890905
27-Nov-23,126.55,127.28,126.43,127.20,14732218
24-Nov-23,128.05,128.05,126.99,126.99,7019394
23-Nov-23,127.51,128.26,127.35,128.05,1057290
22-Nov-23,127.15,128.44,127.15,127.51,358222
21-Nov-23,127.35,127.35,126.59,127.15,602709
20-Nov-23,125.13,127.64,125.13,127.47,3969303
17-Nov-23,126.21,126.89,126.14,126.14,1538073
16-Nov-23,123.70,126.14,123.70,126.14,2160764
14-Nov-23,121.86,124.66,121.86,124.63,14154173
13-Nov-23,121.66,121.89,121.44,121.86,635777
10-Nov-23,121.38,122.04,121.38,122.04,260425
09-Nov-23,120.51,121.38,120.03,120.47,12533648
08-Nov-23,118.90,121.24,118.90,120.51,640764
07-Nov-23,119.29,120.88,119.29,120.60,580798
06-Nov-23,119.45,120.00,119.40,119.72,271696
03-Nov-23,116.30,119.88,116.30,119.45,1693106
01-Nov-23,116.13,116.81,115.69,116.30,26801274
31-Oct-23,113.88,114.72,113.88,114.51,1978853
30-Oct-23,113.98,113.98,113.90,113.90,1708727
27-Oct-23,116.51,116.51,114.37,114.66,2598393
26-Oct-23,115.70,116.39,114.42,116.05,9930229
25-Oct-23,115.08,115.08,114.01,114.20,8006516
24-Oct-23,114.74,115.46,114.29,115.12,3031049
23-Oct-23,113.74,114.90,113.45,114.15,2615599
20-Oct-23,114.77,114.77,113.90,114.52,3367063
19-Oct-23,115.53,116.40,115.38,115.38,3616351
18-Oct-23,115.11,116.32,115.11,115.44,1577092
17-Oct-23,117.03,117.96,116.98,117.31,2084619
16-Oct-23,117.13,118.14,117.13,117.92,1178979
13-Oct-23,118.45,118.45,116.97,117.13,950041
11-Oct-23,118.12,118.45,117.91,118.45,358657
10-Oct-23,116.59,118.24,116.59,118.13,1306016
09-Oct-23,115.50,116.53,114.85,116.53,2651661
06-Oct-23,113.40,115.73,113.03,115.53,1419166
05-Oct-23,114.97,115.60,114.06,114.64,743688
04-Oct-23,114.35,115.17,114.35,114.97,1272627
03-Oct-23,117.50,117.50,114.37,114.78,239832
02-Oct-23,116.10,117.01,116.10,116.44,596032
29-Sep-23,118.42,118.42,117.40,117.96,294244
28-Sep-23,117.40,117.40,115.82,117.12,539301
27-Sep-23,116.12,116.12,115.08,115.69,341500
26-Sep-23,116.40,116.41,115.50,115.55,2427181
25-Sep-23,117.33,117.33,116.72,117.30,1232531
22-Sep-23,117.40,118.20,117.33,117.33,1254464
21-Sep-23,118.06,118.15,117.40,117.40,4964320
20-Sep-23,119.81,121.00,119.81,120.10,1411840
19-Sep-23,119.39,119.42,119.24,119.24,280150
18-Sep-23,121.70,121.70,119.68,119.68,5507565
15-Sep-23,120.76,120.76,120.02,120.09,240901
14-Sep-23,119.56,120.92,119.56,120.79,3568532
13-Sep-23,119.90,120.68,119.31,119.56,644378
12-Sep-23,119.40,119.41,119.06,119.35,1809439
11-Sep-23,117.48,118.35,117.02,118.24,2421642
08-Sep-23,116.62,116.72,116.49,116.66,593565
06-Sep-23,118.55,119.20,117.23,117.23,982161
05-Sep-23,118.37,119.10,118.20,118.71,978754
04-Sep-23,119.27,119.86,118.86,119.15,1503318
01-Sep-23,119.40,119.40,118.15,119.27,671152
31-Aug-23,120.40,120.40,117.11,117.11,569180
30-Aug-23,121.10,121.10,118.81,118.92,3205655
29-Aug-23,118.50,119.80,118.50,119.80,855621
28-Aug-23,118.75,118.75,117.22,118.50,3190419
25-Aug-23,118.34,118.34,116.81,117.20,1990099
24-Aug-23,119.03,119.24,118.18,118.41,863632
23-Aug-23,117.77,119.53,117.77,119.53,12641907
22-Aug-23,115.79,117.55,115.79,117.55,7285470
21-Aug-23,116.76,116.76,115.54,115.79,10423762
18-Aug-23,115.00,116.83,115.00,116.76,9829772
17-Aug-23,117.79,117.79,116.18,116.31,2133694
16-Aug-23,117.65,118.60,116.84,116.92,5459916
15-Aug-23,118.16,118.70,117.50,117.51,2927400
14-Aug-23,119.35,119.35,118.01,118.15,1218531
11-Aug-23,119.65,119.95,118.82,119.35,597589
10-Aug-23,120.38,120.70,119.29,119.66,3800145
09-Aug-23,119.65,119.94,119.17,119.69,5506337
08-Aug-23,120.00,120.52,118.93,120.24,853256
07-Aug-23,120.68,121.16,120.30,120.54,3957808
04-Aug-23,121.77,122.61,120.40,120.68,2987907
03-Aug-23,122.93,123.80,121.77,121.77,336656
02-Aug-23,122.43,122.43,121.46,122.07,988165
01-Aug-23,122.56,122.56,121.67,122.44,495357
31-Jul-23,123.00,123.40,122.42,123.15,512234
28-Jul-23,121.48,121.50,121.05,121.35,390136
27-Jul-23,123.79,123.91,121.19,121.19,721950
26-Jul-23,123.34,124.00,122.78,123.79,2430252
25-Jul-23,123.00,124.25,123.00,123.19,4880787
24-Jul-23,122.00,122.96,121.33,122.55,1142410
21-Jul-23,119.38,121.68,119.38,121.41,1304713
20-Jul-23,119.37,119.38,119.00,119.38,609128
19-Jul-23,120.80,120.80,118.00,118.85,606987
18-Jul-23,119.17,120.00,118.53,119.14,573931
17-Jul-23,118.89,119.52,117.84,119.52,869527
14-Jul-23,120.15,120.15,118.89,118.89,1238849
13-Jul-23,119.30,120.88,119.30,120.58,962160
12-Jul-23,119.65,119.93,118.96,118.96,197493
11-Jul-23,118.60,118.73,117.00,118.35,151647
10-Jul-23,120.09,120.09,118.95,119.12,129649
07-Jul-23,119.00,120.86,119.00,120.09,152404
06-Jul-23,120.00,120.01,118.42,118.60,2209955
05-Jul-23,120.20,121.55,119.94,120.75,20914262
04-Jul-23,120.58,120.84,120.06,120.27,2212233
03-Jul-23,119.79,121.20,119.43,121.00,4676499
30-Jun-23,120.21,120.57,119.32,119.32,42582355
29-Jun-23,118.94,119.69,118.43,119.57,23572155
28-Jun-23,118.60,118.90,117.85,117.85,20842489
27-Jun-23,120.36,120.36,117.79,118.69,1025104
26-Jun-23,120.03,120.17,118.62,119.39,27432652
23-Jun-23,120.10,120.63,119.36,120.17,38661876
22-Jun-23,121.03,121.03,119.25,120.10,13367703
21-Jun-23,120.85,121.68,120.43,121.59,22137951
20-Jun-23,122.30,122.30,119.77,120.79,255935
19-Jun-23,119.90,121.16,119.81,121.01,1263603
16-Jun-23,119.40,120.38,119.40,119.90,4915640
15-Jun-23,120.21,120.90,120.02,120.36,1032939
14-Jun-23,118.69,120.36,118.69,120.21,1240749
13-Jun-23,119.12,119.12,117.68,117.98,8071143
12-Jun-23,118.26,118.73,118.01,118.53,26673902
09-Jun-23,117.50,118.80,117.50,118.26,25406749
07-Jun-23,115.80,117.10,115.80,116.70,7885184
06-Jun-23,113.30,115.90,113.30,115.80,16089049
05-Jun-23,113.55,113.98,112.74,113.87,2288689
02-Jun-23,111.63,114.02,111.63,113.55,10567613
01-Jun-23,110.08,111.68,109.69,111.62,2265231
31-May-23,109.58,109.93,109.33,109.45,488712
30-May-23,112.00,112.00,109.61,110.09,224815

*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