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
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	-2,41%	-2,60	105,40	105,94	104,69	105,94	2M	463
17/12/2021	-0,64%	-0,70	108,00	107,51	106,82	108,01	789K	45
16/12/2021	0,83%	0,90	108,70	108,01	108,01	109,21	2M	103
15/12/2021	0,63%	0,67	107,80	107,04	106,01	107,83	6M	522
14/12/2021	-0,57%	-0,61	107,13	107,74	106,71	109,59	31M	2.874
13/12/2021	-0,35%	-0,38	107,74	108,12	107,74	109,76	1M	55
10/12/2021	1,38%	1,47	108,12	107,50	107,50	108,56	12M	118
09/12/2021	-1,67%	-1,81	106,65	107,69	106,25	107,69	776K	49
08/12/2021	0,50%	0,54	108,46	106,50	106,50	108,81	1M	75
07/12/2021	0,67%	0,72	107,92	108,86	107,55	108,86	816K	50
06/12/2021	1,71%	1,80	107,20	105,40	105,40	107,85	1M	59
03/12/2021	0,66%	0,69	105,40	105,01	104,49	107,00	3M	124
02/12/2021	3,58%	3,62	104,71	101,50	101,50	104,71	4M	791
01/12/2021	-1,12%	-1,14	101,09	102,00	100,95	104,41	9M	1.005
30/11/2021	-0,84%	-0,87	102,23	102,58	100,45	103,11	11M	1.646
29/11/2021	1,26%	1,28	103,10	103,50	102,86	104,34	3M	183
26/11/2021	-3,97%	-4,21	101,82	105,40	101,76	105,40	1M	102
25/11/2021	1,25%	1,31	106,03	104,94	104,94	106,63	5M	90
24/11/2021	0,83%	0,86	104,72	102,70	102,67	105,00	2M	272
23/11/2021	1,51%	1,54	103,86	103,22	101,90	104,08	9M	5.125
22/11/2021	-0,88%	-0,91	102,32	103,60	102,32	104,85	14M	1.731
19/11/2021	0,60%	0,62	103,23	102,97	102,61	104,26	8M	2.027
18/11/2021	-0,52%	-0,54	102,61	103,51	102,29	103,79	2M	116
17/11/2021	-1,45%	-1,52	103,15	104,67	102,84	105,69	4M	244
16/11/2021	-1,74%	-1,85	104,67	106,52	104,33	107,14	3M	1.699
12/11/2021	-1,21%	-1,30	106,52	107,86	105,96	108,17	12M	356
11/11/2021	1,50%	1,59	107,82	107,81	107,72	108,80	4M	849
10/11/2021	0,39%	0,41	106,23	105,41	105,13	107,42	2M	148
09/11/2021	0,76%	0,80	105,82	106,89	105,31	106,89	3M	165
08/11/2021	0,00%	0,00	105,02	104,11	104,09	105,94	2M	133
05/11/2021	1,27%	1,32	105,02	104,80	104,69	105,85	3M	122
04/11/2021	-2,05%	-2,17	103,70	105,87	103,07	105,87	4M	809
03/11/2021	0,07%	0,07	105,87	104,85	104,35	107,08	7M	317
01/11/2021	1,95%	2,02	105,80	105,50	104,88	106,32	6M	133
29/10/2021	-1,91%	-2,02	103,78	106,47	103,66	106,95	7M	736
28/10/2021	-0,69%	-0,74	105,80	106,09	105,67	107,53	45M	200
27/10/2021	-0,06%	-0,06	106,54	106,62	106,35	108,30	2M	59
26/10/2021	-2,18%	-2,38	106,60	107,81	106,55	107,87	2M	79
25/10/2021	2,28%	2,43	108,98	106,55	106,55	109,58	24M	331
22/10/2021	-1,31%	-1,41	106,55	106,80	103,05	108,99	18M	1.559
21/10/2021	-2,61%	-2,89	107,96	110,00	105,95	110,00	6M	321
20/10/2021	-0,01%	-0,01	110,85	110,95	110,43	112,17	3M	107
19/10/2021	-3,29%	-3,77	110,86	114,62	110,17	114,62	11M	1.222
18/10/2021	-0,19%	-0,22	114,63	114,85	112,96	115,09	4M	228
15/10/2021	1,27%	1,44	114,85	113,40	113,40	115,00	1M	101
14/10/2021	-0,25%	-0,28	113,41	113,75	112,98	113,91	2M	288
13/10/2021	1,16%	1,30	113,69	112,32	112,26	114,31	6M	1.520
11/10/2021	-0,51%	-0,58	112,39	112,98	112,37	114,13	1M	66
08/10/2021	1,96%	2,17	112,97	112,35	112,32	114,60	2M	90
07/10/2021	0,06%	0,07	110,80	110,73	110,73	111,63	10M	370
06/10/2021	0,08%	0,09	110,73	109,49	108,44	110,73	4M	108
05/10/2021	0,08%	0,09	110,64	110,79	110,39	111,95	928K	62
04/10/2021	-2,25%	-2,54	110,55	113,09	110,16	113,09	8M	596
01/10/2021	1,74%	1,93	113,09	111,48	111,42	113,11	6M	181
30/09/2021	-0,11%	-0,12	111,16	111,28	110,94	112,58	9M	955
29/09/2021	0,89%	0,98	111,28	110,94	110,60	112,13	37M	1.919
28/09/2021	-2,99%	-3,40	110,30	113,68	110,25	113,68	29M	429
27/09/2021	0,12%	0,14	113,70	113,50	112,48	115,05	12M	715
24/09/2021	-0,69%	-0,79	113,56	113,27	112,90	113,78	3M	246
23/09/2021	1,59%	1,79	114,35	112,57	112,57	114,49	1M	97
22/09/2021	1,85%	2,04	112,56	112,19	112,08	113,53	8M	1.347
21/09/2021	1,30%	1,42	110,52	109,83	109,35	110,96	4M	137
20/09/2021	-2,34%	-2,61	109,10	109,67	107,80	109,82	23M	344
17/09/2021	-2,09%	-2,38	111,71	113,50	111,36	113,75	15M	726
16/09/2021	-1,09%	-1,26	114,09	114,50	113,67	114,50	888K	50
15/09/2021	-0,97%	-1,13	115,35	116,47	115,01	116,47	10M	287
14/09/2021	-0,18%	-0,21	116,48	116,76	116,15	117,49	8M	328
13/09/2021	1,87%	2,14	116,69	117,90	115,76	117,90	7M	776
10/09/2021	-1,08%	-1,25	114,55	116,61	114,50	117,05	14M	339
09/09/2021	1,93%	2,19	115,80	114,00	112,74	116,20	6M	161
08/09/2021	-3,76%	-4,44	113,61	118,90	113,43	118,90	2M	178
06/09/2021	0,73%	0,85	118,05	116,56	116,56	118,10	5M	88
03/09/2021	0,28%	0,33	117,20	117,59	115,90	117,66	617K	52
02/09/2021	-2,28%	-2,73	116,87	118,93	116,76	118,93	7M	416
01/09/2021	0,72%	0,85	119,60	118,36	118,36	120,23	703K	36
31/08/2021	-1,07%	-1,29	118,75	120,04	118,21	120,26	8M	137
30/08/2021	-0,77%	-0,93	120,04	120,97	119,52	120,97	17M	5.503
27/08/2021	1,78%	2,12	120,97	121,40	119,32	121,40	15M	372
26/08/2021	-1,87%	-2,27	118,85	122,50	118,85	122,50	10M	653
25/08/2021	0,60%	0,72	121,12	120,53	119,42	121,12	17M	1.513
24/08/2021	2,34%	2,75	120,40	119,11	119,03	120,68	10M	528
23/08/2021	-0,57%	-0,67	117,65	118,36	117,24	118,46	169M	653
20/08/2021	0,73%	0,86	118,32	116,60	116,07	118,55	14M	492
19/08/2021	0,57%	0,66	117,46	116,38	115,08	117,80	15M	790
18/08/2021	-1,10%	-1,30	116,80	117,66	116,80	118,96	1M	75
17/08/2021	-1,07%	-1,28	118,10	118,02	116,54	119,14	2M	94
16/08/2021	-1,65%	-2,00	119,38	121,37	118,99	121,37	3M	181
13/08/2021	0,43%	0,52	121,38	121,35	120,19	121,38	1M	56
12/08/2021	-1,11%	-1,36	120,86	121,59	120,75	122,03	114M	420
11/08/2021	-0,14%	-0,17	122,22	122,17	121,04	122,97	14M	1.571
10/08/2021	-0,65%	-0,80	122,39	123,20	122,30	123,74	674K	38
09/08/2021	0,16%	0,20	123,19	122,91	122,47	123,79	577K	36
06/08/2021	0,98%	1,19	122,99	121,81	121,79	123,35	4M	98
05/08/2021	-0,18%	-0,22	121,80	122,05	121,36	123,77	7M	267
04/08/2021	-1,40%	-1,73	122,02	122,98	121,34	123,25	17M	147
03/08/2021	1,02%	1,25	123,75	122,50	120,99	124,04	6M	403
02/08/2021	0,42%	0,51	122,50	123,74	122,50	124,68	4M	213
30/07/2021	-3,16%	-3,98	121,99	125,97	121,99	125,97	36M	430
29/07/2021	-0,50%	-0,63	125,97	126,60	125,71	126,60	2M	71
28/07/2021	1,35%	1,69	126,60	124,91	124,91	126,79	1M	36
27/07/2021	-1,11%	-1,40	124,91	125,19	123,85	125,21	2M	116
26/07/2021	0,76%	0,95	126,31	125,49	125,47	126,32	2M	41
23/07/2021	-0,82%	-1,04	125,36	126,40	124,66	126,41	4M	287
22/07/2021	0,22%	0,28	126,40	126,12	125,55	126,64	100M	4.376
21/07/2021	0,42%	0,53	126,12	125,59	125,55	126,30	586K	28
20/07/2021	0,81%	1,01	125,59	124,59	123,85	125,75	3M	59
19/07/2021	-	-	124,58	125,40	123,61	125,40	3M	117

Date,Open,High,Low,Close,Volume
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
17-Dec-21,107.51,108.01,106.82,108.00,788857
16-Dec-21,108.01,109.21,108.01,108.70,1833204
15-Dec-21,107.04,107.83,106.01,107.80,5514098
14-Dec-21,107.74,109.59,106.71,107.13,30683646
13-Dec-21,108.12,109.76,107.74,107.74,1061961
10-Dec-21,107.50,108.56,107.50,108.12,12260730
09-Dec-21,107.69,107.69,106.25,106.65,775504
08-Dec-21,106.50,108.81,106.50,108.46,1099720
07-Dec-21,108.86,108.86,107.55,107.92,815828
06-Dec-21,105.40,107.85,105.40,107.20,1030333
03-Dec-21,105.01,107.00,104.49,105.40,3206200
02-Dec-21,101.50,104.71,101.50,104.71,3960219
01-Dec-21,102.00,104.41,100.95,101.09,9008237
30-Nov-21,102.58,103.11,100.45,102.23,10639292
29-Nov-21,103.50,104.34,102.86,103.10,2847717
26-Nov-21,105.40,105.40,101.76,101.82,1458272
25-Nov-21,104.94,106.63,104.94,106.03,4531831
24-Nov-21,102.70,105.00,102.67,104.72,1515732
23-Nov-21,103.22,104.08,101.90,103.86,9476795
22-Nov-21,103.60,104.85,102.32,102.32,13809975
19-Nov-21,102.97,104.26,102.61,103.23,7760764
18-Nov-21,103.51,103.79,102.29,102.61,2454038
17-Nov-21,104.67,105.69,102.84,103.15,3733657
16-Nov-21,106.52,107.14,104.33,104.67,3194757
12-Nov-21,107.86,108.17,105.96,106.52,11917631
11-Nov-21,107.81,108.80,107.72,107.82,3694556
10-Nov-21,105.41,107.42,105.13,106.23,1533392
09-Nov-21,106.89,106.89,105.31,105.82,2515713
08-Nov-21,104.11,105.94,104.09,105.02,2354414
05-Nov-21,104.80,105.85,104.69,105.02,2567661
04-Nov-21,105.87,105.87,103.07,103.70,3709398
03-Nov-21,104.85,107.08,104.35,105.87,7303857
01-Nov-21,105.50,106.32,104.88,105.80,5582015
29-Oct-21,106.47,106.95,103.66,103.78,6752455
28-Oct-21,106.09,107.53,105.67,105.80,45089002
27-Oct-21,106.62,108.30,106.35,106.54,1638322
26-Oct-21,107.81,107.87,106.55,106.60,1956708
25-Oct-21,106.55,109.58,106.55,108.98,23878623
22-Oct-21,106.80,108.99,103.05,106.55,17627932
21-Oct-21,110.00,110.00,105.95,107.96,6338364
20-Oct-21,110.95,112.17,110.43,110.85,3269025
19-Oct-21,114.62,114.62,110.17,110.86,10655528
18-Oct-21,114.85,115.09,112.96,114.63,3957625
15-Oct-21,113.40,115.00,113.40,114.85,1449693
14-Oct-21,113.75,113.91,112.98,113.41,2148509
13-Oct-21,112.32,114.31,112.26,113.69,5846689
11-Oct-21,112.98,114.13,112.37,112.39,1147366
08-Oct-21,112.35,114.60,112.32,112.97,1794577
07-Oct-21,110.73,111.63,110.73,110.80,9798763
06-Oct-21,109.49,110.73,108.44,110.73,4160209
05-Oct-21,110.79,111.95,110.39,110.64,928058
04-Oct-21,113.09,113.09,110.16,110.55,7965262
01-Oct-21,111.48,113.11,111.42,113.09,6039709
30-Sep-21,111.28,112.58,110.94,111.16,9113609
29-Sep-21,110.94,112.13,110.60,111.28,37065390
28-Sep-21,113.68,113.68,110.25,110.30,29325049
27-Sep-21,113.50,115.05,112.48,113.70,11504614
24-Sep-21,113.27,113.78,112.90,113.56,2908493
23-Sep-21,112.57,114.49,112.57,114.35,1338704
22-Sep-21,112.19,113.53,112.08,112.56,7532674
21-Sep-21,109.83,110.96,109.35,110.52,4184500
20-Sep-21,109.67,109.82,107.80,109.10,22946982
17-Sep-21,113.50,113.75,111.36,111.71,15006017
16-Sep-21,114.50,114.50,113.67,114.09,887845
15-Sep-21,116.47,116.47,115.01,115.35,10156679
14-Sep-21,116.76,117.49,116.15,116.48,8110009
13-Sep-21,117.90,117.90,115.76,116.69,6556584
10-Sep-21,116.61,117.05,114.50,114.55,14296444
09-Sep-21,114.00,116.20,112.74,115.80,6318056
08-Sep-21,118.90,118.90,113.43,113.61,1841559
06-Sep-21,116.56,118.10,116.56,118.05,4964723
03-Sep-21,117.59,117.66,115.90,117.20,616609
02-Sep-21,118.93,118.93,116.76,116.87,7129127
01-Sep-21,118.36,120.23,118.36,119.60,702710
31-Aug-21,120.04,120.26,118.21,118.75,8289790
30-Aug-21,120.97,120.97,119.52,120.04,16997225
27-Aug-21,121.40,121.40,119.32,120.97,15042775
26-Aug-21,122.50,122.50,118.85,118.85,10487423
25-Aug-21,120.53,121.12,119.42,121.12,16963727
24-Aug-21,119.11,120.68,119.03,120.40,9772176
23-Aug-21,118.36,118.46,117.24,117.65,169291797
20-Aug-21,116.60,118.55,116.07,118.32,13591445
19-Aug-21,116.38,117.80,115.08,117.46,15423846
18-Aug-21,117.66,118.96,116.80,116.80,1089178
17-Aug-21,118.02,119.14,116.54,118.10,1573937
16-Aug-21,121.37,121.37,118.99,119.38,2958876
13-Aug-21,121.35,121.38,120.19,121.38,1139395
12-Aug-21,121.59,122.03,120.75,120.86,114446417
11-Aug-21,122.17,122.97,121.04,122.22,14451930
10-Aug-21,123.20,123.74,122.30,122.39,674130
09-Aug-21,122.91,123.79,122.47,123.19,576979
06-Aug-21,121.81,123.35,121.79,122.99,3720805
05-Aug-21,122.05,123.77,121.36,121.80,6934538
04-Aug-21,122.98,123.25,121.34,122.02,16721206
03-Aug-21,122.50,124.04,120.99,123.75,5984052
02-Aug-21,123.74,124.68,122.50,122.50,4132606
30-Jul-21,125.97,125.97,121.99,121.99,35844850
29-Jul-21,126.60,126.60,125.71,125.97,1970850
28-Jul-21,124.91,126.79,124.91,126.60,1064109
27-Jul-21,125.19,125.21,123.85,124.91,2020476
26-Jul-21,125.49,126.32,125.47,126.31,1897705
23-Jul-21,126.40,126.41,124.66,125.36,3596553
22-Jul-21,126.12,126.64,125.55,126.40,100418422
21-Jul-21,125.59,126.30,125.55,126.12,586285
20-Jul-21,124.59,125.75,123.85,125.59,3028861
19-Jul-21,125.40,125.40,123.61,124.58,3217628

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BOVB11

cotações, gráficos e mais...