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
12/12/2025	1,03%	1,68	164,17	162,93	162,90	164,45	29M	809
11/12/2025	0,07%	0,11	162,49	162,37	161,98	163,13	16M	735
10/12/2025	0,71%	1,14	162,38	161,70	161,40	162,79	2M	180
09/12/2025	-0,13%	-0,21	161,24	160,35	159,26	162,27	6M	344
08/12/2025	0,52%	0,84	161,45	164,82	161,14	164,82	52M	1.598
05/12/2025	-4,32%	-7,25	160,61	167,86	160,34	168,38	16M	758
04/12/2025	1,68%	2,77	167,86	166,03	165,97	168,16	15M	1.040

03/12/2025	0,40%	0,66	165,09	165,18	164,78	165,26	3M	373
02/12/2025	1,58%	2,56	164,43	162,20	162,20	164,43	2M	373
01/12/2025	-0,29%	-0,47	161,87	161,80	161,34	161,89	5M	330
28/11/2025	0,45%	0,72	162,34	162,14	161,91	163,04	6M	1.335
27/11/2025	-0,09%	-0,15	161,62	161,95	161,62	162,11	27M	763
26/11/2025	1,67%	2,66	161,77	159,89	159,60	162,10	18M	397
25/11/2025	0,41%	0,65	159,11	159,00	158,62	159,15	1M	29
24/11/2025	0,33%	0,52	158,46	157,50	157,50	159,03	7M	401
21/11/2025	-0,39%	-0,62	157,94	160,15	157,28	160,15	31M	1.316
19/11/2025	-0,74%	-1,18	158,56	159,74	158,56	159,74	24M	932
18/11/2025	-0,29%	-0,47	159,74	159,11	159,02	160,25	8M	361
17/11/2025	-0,47%	-0,76	160,21	161,21	160,01	161,21	14M	615
14/11/2025	0,37%	0,60	160,97	160,06	160,06	161,84	48M	1.967
13/11/2025	-0,40%	-0,64	160,37	161,15	160,01	166,50	112M	5.379
12/11/2025	-0,04%	-0,06	161,01	161,00	160,01	161,42	2M	253
11/11/2025	1,68%	2,66	161,07	159,30	159,30	162,00	86M	3.917
10/11/2025	0,80%	1,25	158,41	157,98	157,98	159,01	85M	3.165
07/11/2025	0,31%	0,49	157,16	158,68	155,76	158,68	100M	2.822
06/11/2025	0,03%	0,04	156,67	157,12	156,61	157,71	8M	2.580
05/11/2025	1,75%	2,70	156,63	153,92	153,71	156,63	4M	146
04/11/2025	0,17%	0,26	153,93	155,00	153,34	155,00	223K	129
03/11/2025	0,61%	0,93	153,67	153,31	153,31	153,81	133K	12
31/10/2025	0,61%	0,93	152,74	153,32	152,13	153,32	8M	17
30/10/2025	0,10%	0,15	151,81	150,60	150,50	151,81	749K	26
29/10/2025	0,72%	1,08	151,66	151,35	151,35	152,10	8M	255
28/10/2025	0,31%	0,47	150,58	150,60	150,58	150,82	910K	5
27/10/2025	0,55%	0,82	150,11	150,27	149,87	150,27	714K	9
24/10/2025	0,28%	0,41	149,29	149,87	149,29	150,30	334K	15
23/10/2025	0,61%	0,91	148,88	148,80	148,80	148,88	6M	7
22/10/2025	0,55%	0,81	147,97	147,57	147,07	147,97	307K	13
21/10/2025	-0,29%	-0,43	147,16	147,14	147,01	147,69	810K	38
20/10/2025	0,77%	1,13	147,59	146,50	146,39	148,15	5M	1.354
17/10/2025	0,84%	1,22	146,46	145,24	144,19	146,46	1M	62
16/10/2025	-0,27%	-0,40	145,24	144,68	144,40	145,95	2M	21
15/10/2025	0,75%	1,08	145,64	144,01	144,01	145,79	399K	12
14/10/2025	-0,08%	-0,11	144,56	144,67	144,56	145,44	439K	13
13/10/2025	0,68%	0,98	144,67	144,81	144,67	144,97	420K	4
10/10/2025	-0,72%	-1,04	143,69	143,70	143,69	143,70	144K	3
09/10/2025	-0,31%	-0,45	144,73	145,88	144,50	145,88	74K	11
08/10/2025	0,56%	0,81	145,18	144,37	144,37	145,24	316K	16
07/10/2025	-1,57%	-2,30	144,37	146,60	144,19	146,60	117K	6
06/10/2025	-0,31%	-0,46	146,67	148,33	146,46	148,33	651K	12
03/10/2025	0,17%	0,25	147,13	148,35	146,78	148,35	1M	459
02/10/2025	-1,07%	-1,59	146,88	148,00	146,88	148,00	2M	9
01/10/2025	-0,49%	-0,73	148,47	149,90	148,47	149,90	421K	9
30/09/2025	-0,05%	-0,08	149,20	150,01	149,05	150,01	140K	7
29/09/2025	0,51%	0,76	149,28	150,16	149,28	150,16	2M	19
26/09/2025	0,10%	0,15	148,52	148,45	148,39	148,52	149K	7
25/09/2025	-0,71%	-1,06	148,37	149,00	148,37	149,33	787K	9
24/09/2025	0,05%	0,08	149,43	149,47	149,43	149,49	1M	9
23/09/2025	0,91%	1,34	149,35	148,20	148,20	150,10	9M	16
22/09/2025	-0,52%	-0,78	148,01	149,76	147,37	149,76	1M	11
19/09/2025	0,26%	0,38	148,79	148,80	148,69	149,09	8M	18
18/09/2025	-0,07%	-0,11	148,41	148,56	148,38	148,60	5M	33
17/09/2025	1,08%	1,58	148,52	146,57	146,57	149,23	13M	7.011
16/09/2025	0,36%	0,52	146,94	147,08	146,64	147,65	355K	16
15/09/2025	0,90%	1,30	146,42	145,88	145,59	147,08	4M	13
12/09/2025	-0,71%	-1,04	145,12	146,94	145,12	146,94	7M	11
11/09/2025	0,56%	0,82	146,16	146,70	145,40	146,75	3M	9
10/09/2025	0,52%	0,75	145,34	144,45	144,45	145,77	3M	12
09/09/2025	-0,03%	-0,04	144,59	146,08	144,59	146,08	1M	20
08/09/2025	-0,69%	-1,01	144,63	145,71	144,45	145,80	2M	13
05/09/2025	1,17%	1,68	145,64	145,00	145,00	146,23	74K	6
04/09/2025	0,81%	1,16	143,96	142,70	142,62	144,15	6M	174
03/09/2025	-0,34%	-0,49	142,80	143,00	142,25	143,35	32M	393
02/09/2025	-0,67%	-0,97	143,29	143,90	143,15	143,90	2M	22
01/09/2025	-0,10%	-0,14	144,26	144,61	143,90	144,61	629K	22
29/08/2025	0,37%	0,53	144,40	144,47	144,40	145,05	7M	152
28/08/2025	1,32%	1,87	143,87	143,20	143,16	145,05	2M	24
27/08/2025	1,00%	1,41	142,00	140,59	140,52	142,00	1M	45
26/08/2025	-0,11%	-0,16	140,59	140,74	139,90	140,80	1M	11
25/08/2025	0,01%	0,02	140,75	141,52	140,75	141,74	10M	18
22/08/2025	2,61%	3,58	140,73	138,15	138,13	141,00	4M	25
21/08/2025	-0,13%	-0,18	137,15	138,30	137,00	138,30	2M	19
20/08/2025	0,20%	0,28	137,33	136,78	136,74	137,33	13M	205
19/08/2025	-2,11%	-2,96	137,05	140,95	137,05	140,95	199K	13
18/08/2025	0,72%	1,00	140,01	139,03	139,03	140,14	171K	12
15/08/2025	-0,01%	-0,02	139,01	138,70	138,63	139,01	1M	8
14/08/2025	-0,24%	-0,34	139,03	139,37	138,32	140,10	3M	54
13/08/2025	-0,83%	-1,17	139,37	139,99	139,27	140,00	2M	28
12/08/2025	1,69%	2,34	140,54	140,27	140,27	140,99	158K	5
11/08/2025	-0,21%	-0,29	138,20	136,48	136,48	138,86	565K	12
08/08/2025	-0,46%	-0,64	138,49	139,00	138,39	139,08	11M	232
07/08/2025	1,48%	2,03	139,13	137,93	137,93	139,62	31M	450
06/08/2025	1,05%	1,43	137,10	137,76	137,10	137,76	47M	37
05/08/2025	0,13%	0,18	135,67	135,49	135,43	136,46	5M	417
04/08/2025	0,40%	0,54	135,49	135,47	135,10	136,04	233K	12
01/08/2025	-0,47%	-0,64	134,95	137,49	134,89	137,49	176K	14
31/07/2025	-0,78%	-1,07	135,59	136,66	134,64	136,66	543K	20
30/07/2025	0,95%	1,28	136,66	134,80	134,67	137,82	21M	81
29/07/2025	0,45%	0,61	135,38	134,77	134,77	135,81	4M	12
28/07/2025	-1,04%	-1,42	134,77	136,16	134,48	136,17	152K	6
25/07/2025	-0,21%	-0,29	136,19	137,44	136,00	137,44	166K	6
24/07/2025	-1,17%	-1,62	136,48	137,04	136,24	137,04	300K	13
23/07/2025	1,02%	1,39	138,10	136,56	136,56	138,27	18M	15
22/07/2025	0,01%	0,01	136,71	137,83	136,70	137,83	167K	9
21/07/2025	0,58%	0,79	136,70	136,74	136,70	137,45	6M	140
18/07/2025	-1,61%	-2,22	135,91	136,80	135,91	137,52	6M	1.914
17/07/2025	0,04%	0,05	138,13	137,87	137,83	138,21	4M	461
16/07/2025	0,20%	0,27	138,08	137,81	137,06	138,12	150K	6
15/07/2025	-0,04%	-0,05	137,81	135,79	135,79	137,81	440K	11
14/07/2025	-0,65%	-0,90	137,86	137,84	137,69	138,20	601K	12
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	-	-	138,77	139,94	138,64	140,06	5M	1.693

Date,Open,High,Low,Close,Volume
12-Dec-25,162.93,164.45,162.90,164.17,28906994
11-Dec-25,162.37,163.13,161.98,162.49,15972116
10-Dec-25,161.70,162.79,161.40,162.38,1522081
09-Dec-25,160.35,162.27,159.26,161.24,6398043
08-Dec-25,164.82,164.82,161.14,161.45,51530117
05-Dec-25,167.86,168.38,160.34,160.61,15751570
04-Dec-25,166.03,168.16,165.97,167.86,15196934
03-Dec-25,165.18,165.26,164.78,165.09,2821674
02-Dec-25,162.20,164.43,162.20,164.43,2204220
01-Dec-25,161.80,161.89,161.34,161.87,4799259
28-Nov-25,162.14,163.04,161.91,162.34,6382110
27-Nov-25,161.95,162.11,161.62,161.62,26509644
26-Nov-25,159.89,162.10,159.60,161.77,17961082
25-Nov-25,159.00,159.15,158.62,159.11,1292347
24-Nov-25,157.50,159.03,157.50,158.46,7247109
21-Nov-25,160.15,160.15,157.28,157.94,30648359
19-Nov-25,159.74,159.74,158.56,158.56,24170361
18-Nov-25,159.11,160.25,159.02,159.74,8211888
17-Nov-25,161.21,161.21,160.01,160.21,14208542
14-Nov-25,160.06,161.84,160.06,160.97,47876058
13-Nov-25,161.15,166.50,160.01,160.37,111820038
12-Nov-25,161.00,161.42,160.01,161.01,1969543
11-Nov-25,159.30,162.00,159.30,161.07,85754370
10-Nov-25,157.98,159.01,157.98,158.41,84624531
07-Nov-25,158.68,158.68,155.76,157.16,99865528
06-Nov-25,157.12,157.71,156.61,156.67,8076119
05-Nov-25,153.92,156.63,153.71,156.63,3563802
04-Nov-25,155.00,155.00,153.34,153.93,222964
03-Nov-25,153.31,153.81,153.31,153.67,133350
31-Oct-25,153.32,153.32,152.13,152.74,8132307
30-Oct-25,150.60,151.81,150.50,151.81,749281
29-Oct-25,151.35,152.10,151.35,151.66,7804610
28-Oct-25,150.60,150.82,150.58,150.58,910113
27-Oct-25,150.27,150.27,149.87,150.11,713716
24-Oct-25,149.87,150.30,149.29,149.29,333654
23-Oct-25,148.80,148.88,148.80,148.88,6120753
22-Oct-25,147.57,147.97,147.07,147.97,307227
21-Oct-25,147.14,147.69,147.01,147.16,810306
20-Oct-25,146.50,148.15,146.39,147.59,4912583
17-Oct-25,145.24,146.46,144.19,146.46,1357013
16-Oct-25,144.68,145.95,144.40,145.24,2263833
15-Oct-25,144.01,145.79,144.01,145.64,399011
14-Oct-25,144.67,145.44,144.56,144.56,439450
13-Oct-25,144.81,144.97,144.67,144.67,420412
10-Oct-25,143.70,143.70,143.69,143.69,143833
09-Oct-25,145.88,145.88,144.50,144.73,74397
08-Oct-25,144.37,145.24,144.37,145.18,316329
07-Oct-25,146.60,146.60,144.19,144.37,116655
06-Oct-25,148.33,148.33,146.46,146.67,650669
03-Oct-25,148.35,148.35,146.78,147.13,1272278
02-Oct-25,148.00,148.00,146.88,146.88,2417867
01-Oct-25,149.90,149.90,148.47,148.47,421453
30-Sep-25,150.01,150.01,149.05,149.20,140352
29-Sep-25,150.16,150.16,149.28,149.28,1685846
26-Sep-25,148.45,148.52,148.39,148.52,149113
25-Sep-25,149.00,149.33,148.37,148.37,786784
24-Sep-25,149.47,149.49,149.43,149.43,1129998
23-Sep-25,148.20,150.10,148.20,149.35,8513597
22-Sep-25,149.76,149.76,147.37,148.01,1044944
19-Sep-25,148.80,149.09,148.69,148.79,8492957
18-Sep-25,148.56,148.60,148.38,148.41,5151714
17-Sep-25,146.57,149.23,146.57,148.52,13257993
16-Sep-25,147.08,147.65,146.64,146.94,354527
15-Sep-25,145.88,147.08,145.59,146.42,4395532
12-Sep-25,146.94,146.94,145.12,145.12,7274732
11-Sep-25,146.70,146.75,145.40,146.16,3222370
10-Sep-25,144.45,145.77,144.45,145.34,3334582
09-Sep-25,146.08,146.08,144.59,144.59,1048539
08-Sep-25,145.71,145.80,144.45,144.63,2478536
05-Sep-25,145.00,146.23,145.00,145.64,73838
04-Sep-25,142.70,144.15,142.62,143.96,6097799
03-Sep-25,143.00,143.35,142.25,142.80,31900084
02-Sep-25,143.90,143.90,143.15,143.29,1995655
01-Sep-25,144.61,144.61,143.90,144.26,628577
29-Aug-25,144.47,145.05,144.40,144.40,6613716
28-Aug-25,143.20,145.05,143.16,143.87,1880453
27-Aug-25,140.59,142.00,140.52,142.00,1214010
26-Aug-25,140.74,140.80,139.90,140.59,1068393
25-Aug-25,141.52,141.74,140.75,140.75,9940723
22-Aug-25,138.15,141.00,138.13,140.73,4112258
21-Aug-25,138.30,138.30,137.00,137.15,1813312
20-Aug-25,136.78,137.33,136.74,137.33,13257152
19-Aug-25,140.95,140.95,137.05,137.05,198975
18-Aug-25,139.03,140.14,139.03,140.01,171103
15-Aug-25,138.70,139.01,138.63,139.01,1114160
14-Aug-25,139.37,140.10,138.32,139.03,2833502
13-Aug-25,139.99,140.00,139.27,139.37,1817783
12-Aug-25,140.27,140.99,140.27,140.54,158102
11-Aug-25,136.48,138.86,136.48,138.20,564573
08-Aug-25,139.00,139.08,138.39,138.49,10870098
07-Aug-25,137.93,139.62,137.93,139.13,31058397
06-Aug-25,137.76,137.76,137.10,137.10,46988957
05-Aug-25,135.49,136.46,135.43,135.67,4947927
04-Aug-25,135.47,136.04,135.10,135.49,232863
01-Aug-25,137.49,137.49,134.89,134.95,175541
31-Jul-25,136.66,136.66,134.64,135.59,543208
30-Jul-25,134.80,137.82,134.67,136.66,20519866
29-Jul-25,134.77,135.81,134.77,135.38,4079678
28-Jul-25,136.16,136.17,134.48,134.77,152176
25-Jul-25,137.44,137.44,136.00,136.19,166248
24-Jul-25,137.04,137.04,136.24,136.48,299871
23-Jul-25,136.56,138.27,136.56,138.10,17943144
22-Jul-25,137.83,137.83,136.70,136.71,166519
21-Jul-25,136.74,137.45,136.70,136.70,6144044
18-Jul-25,136.80,137.52,135.91,135.91,6350468
17-Jul-25,137.87,138.21,137.83,138.13,3905940
16-Jul-25,137.81,138.12,137.06,138.08,149614
15-Jul-25,135.79,137.81,135.79,137.81,439555
14-Jul-25,137.84,138.20,137.69,137.86,600753
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

*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