Cotação atual, histórico e gráfico do papel: BOVS11

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 BOVS11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/04/2024	-0,33%	-0,32	96,37	95,89	95,70	96,90	53K	451
22/04/2024	0,35%	0,34	96,69	96,43	96,28	97,06	53K	439
19/04/2024	0,74%	0,71	96,35	96,56	96,07	96,63	53K	366
18/04/2024	0,02%	0,02	95,64	95,97	95,02	96,33	44K	453
17/04/2024	-0,18%	-0,17	95,62	96,27	95,19	96,27	53K	452
16/04/2024	-0,75%	-0,72	95,79	95,67	95,31	96,40	53K	452
15/04/2024	-0,51%	-0,49	96,51	96,86	96,27	97,20	53K	453
12/04/2024	-1,14%	-1,12	97,00	98,10	96,74	98,25	54K	451
11/04/2024	-0,46%	-0,45	98,12	98,43	97,86	98,46	54K	388
10/04/2024	-1,45%	-1,45	98,57	98,57	98,57	98,57	98	1
09/04/2024	0,81%	0,80	100,02	100,02	100,02	100,02	10K	1

08/04/2024	1,61%	1,57	99,22	98,54	98,54	99,22	15K	3
05/04/2024	-0,49%	-0,48	97,65	97,68	97,53	97,68	15K	3
04/04/2024	0,08%	0,08	98,13	98,81	97,99	99,90	54K	451
03/04/2024	-0,17%	-0,17	98,05	98,05	97,18	98,38	74K	455
02/04/2024	0,42%	0,41	98,22	97,77	97,54	98,31	86K	457
01/04/2024	-0,86%	-0,85	97,81	98,92	97,64	99,10	54K	451
28/03/2024	0,34%	0,33	98,66	98,71	98,52	98,90	54K	395
27/03/2024	0,64%	0,63	98,33	97,59	97,23	98,44	54K	451
26/03/2024	-0,06%	-0,06	97,70	97,54	97,50	97,98	54K	375
25/03/2024	-0,06%	-0,06	97,76	97,78	97,60	97,96	54K	452
22/03/2024	-0,88%	-0,87	97,82	98,41	97,70	98,48	54K	451
21/03/2024	-0,68%	-0,68	98,69	99,66	98,69	99,69	54K	451
20/03/2024	1,24%	1,22	99,37	98,15	98,04	99,51	54K	436
19/03/2024	0,44%	0,43	98,15	98,13	97,89	98,54	57K	397
18/03/2024	0,15%	0,15	97,72	99,84	97,25	99,84	55K	453
15/03/2024	-0,65%	-0,64	97,57	98,42	97,40	98,42	54K	451
14/03/2024	-0,35%	-0,34	98,21	98,71	97,92	98,75	44K	450
13/03/2024	0,30%	0,29	98,55	98,39	98,29	98,99	54K	452
12/03/2024	1,19%	1,16	98,26	97,72	97,51	98,64	74K	454
11/03/2024	-0,75%	-0,73	97,10	99,10	96,97	99,10	55K	453
08/03/2024	-0,97%	-0,96	97,83	96,95	96,90	98,19	75K	455
07/03/2024	-0,43%	-0,43	98,79	99,22	98,58	99,41	55K	452
06/03/2024	0,61%	0,60	99,22	99,41	98,97	99,57	55K	451
05/03/2024	-0,20%	-0,20	98,62	98,82	98,43	99,30	55K	452
04/03/2024	-0,63%	-0,63	98,82	99,43	98,73	99,44	66K	454
01/03/2024	0,12%	0,12	99,45	99,53	99,32	99,85	55K	418
29/02/2024	-0,87%	-0,87	99,33	100,40	99,08	100,40	67K	454
28/02/2024	-1,14%	-1,16	100,20	100,82	99,88	100,92	58K	418
27/02/2024	1,54%	1,54	101,36	100,66	100,66	101,41	56K	452
26/02/2024	0,18%	0,18	99,82	100,04	99,43	100,05	45K	450
23/02/2024	-0,62%	-0,62	99,64	99,97	99,35	99,97	55K	451
22/02/2024	0,14%	0,14	100,26	100,51	100,04	100,62	56K	454
21/02/2024	0,13%	0,13	100,12	99,84	99,56	100,12	145K	452
20/02/2024	0,67%	0,67	99,99	99,50	99,46	99,99	55K	451
19/02/2024	0,24%	0,24	99,32	98,74	98,73	99,32	54K	451
16/02/2024	0,68%	0,67	99,08	98,82	98,71	99,35	76K	436
15/02/2024	0,59%	0,58	98,41	97,89	97,89	98,41	11K	4
14/02/2024	-0,78%	-0,77	97,83	98,13	97,59	98,23	54K	366
09/02/2024	-0,16%	-0,16	98,60	98,92	98,23	99,23	54K	452
08/02/2024	-1,28%	-1,28	98,76	99,88	98,50	99,88	55K	454
07/02/2024	-0,37%	-0,37	100,04	100,20	99,71	100,35	55K	452
06/02/2024	2,19%	2,15	100,41	99,29	99,29	100,50	55K	452
05/02/2024	0,31%	0,30	98,26	98,14	97,37	98,46	54K	451
02/02/2024	-0,99%	-0,98	97,96	99,21	97,53	99,28	54K	451
01/02/2024	0,56%	0,55	98,94	96,42	96,42	98,94	55K	450
31/01/2024	0,25%	0,25	98,39	98,64	98,39	99,84	54K	451
30/01/2024	-0,85%	-0,84	98,14	98,68	97,90	98,68	54K	452
29/01/2024	-0,35%	-0,35	98,98	98,99	98,50	99,42	54K	451
26/01/2024	0,62%	0,61	99,33	98,97	98,56	99,57	55K	451
25/01/2024	0,26%	0,26	98,72	98,83	98,47	99,12	54K	451
24/01/2024	-0,23%	-0,23	98,46	99,61	98,28	99,73	54K	452
23/01/2024	1,19%	1,16	98,69	97,86	97,82	98,83	54K	450
22/01/2024	-0,79%	-0,78	97,53	98,31	97,01	98,52	55K	453
19/01/2024	0,22%	0,22	98,31	98,20	97,49	98,43	54K	443
18/01/2024	-0,93%	-0,92	98,09	98,95	98,09	98,95	54K	451
17/01/2024	-0,61%	-0,61	99,01	99,51	98,84	99,52	55K	451
16/01/2024	-1,67%	-1,69	99,62	101,31	99,48	101,31	57K	453
15/01/2024	0,40%	0,40	101,31	100,60	100,49	101,42	56K	451
12/01/2024	0,26%	0,26	100,91	100,61	100,47	101,64	56K	447
11/01/2024	-0,14%	-0,14	100,65	100,81	100,05	101,13	55K	451
10/01/2024	-0,46%	-0,47	100,79	101,06	100,49	101,07	67K	454
09/01/2024	-0,79%	-0,81	101,26	101,35	101,07	101,57	56K	451
08/01/2024	0,36%	0,37	102,07	101,04	101,04	102,10	46K	451
05/01/2024	0,59%	0,60	101,70	100,92	100,69	102,20	56K	451
04/01/2024	-1,20%	-1,23	101,10	101,41	100,96	101,74	56K	451
03/01/2024	0,08%	0,08	102,33	102,07	102,06	102,97	59K	452
02/01/2024	-1,05%	-1,09	102,25	102,64	101,74	102,77	58K	323
28/12/2023	-0,02%	-0,02	103,34	105,30	103,19	105,30	243K	454
27/12/2023	0,49%	0,50	103,36	102,86	102,86	103,45	47K	451
26/12/2023	0,63%	0,64	102,86	102,72	102,66	103,03	57K	453
22/12/2023	0,42%	0,43	102,22	102,15	101,78	102,50	56K	451
21/12/2023	1,06%	1,07	101,79	101,44	101,32	101,93	81K	452
20/12/2023	-0,78%	-0,79	100,72	101,57	100,63	101,71	56K	453
19/12/2023	0,57%	0,58	101,51	101,39	101,12	101,72	56K	455
18/12/2023	0,79%	0,79	100,93	100,64	100,56	101,27	56K	403
15/12/2023	-0,62%	-0,62	100,14	100,99	100,14	100,99	162K	3
14/12/2023	1,04%	1,04	100,76	100,00	100,00	101,06	56K	453
13/12/2023	2,40%	2,34	99,72	97,87	97,43	100,01	64K	342
12/12/2023	-0,40%	-0,39	97,38	98,05	97,09	98,05	54K	451
11/12/2023	-0,13%	-0,13	97,77	97,90	97,53	97,94	54K	397
08/12/2023	0,86%	0,83	97,90	96,93	96,76	98,12	54K	451
07/12/2023	0,31%	0,30	97,07	99,17	96,76	99,17	54K	453
06/12/2023	-1,00%	-0,98	96,77	97,78	96,77	97,94	53K	451
05/12/2023	0,09%	0,09	97,75	97,66	97,44	98,26	73K	436
04/12/2023	-1,07%	-1,06	97,66	98,19	97,56	98,41	54K	385
01/12/2023	0,66%	0,65	98,72	98,07	97,58	98,72	826K	453
30/11/2023	0,91%	0,88	98,07	97,59	97,21	98,16	54K	453
29/11/2023	-0,29%	-0,28	97,19	99,42	97,08	99,42	54K	271
28/11/2023	0,63%	0,61	97,47	96,68	96,66	98,85	67K	457
27/11/2023	0,18%	0,17	96,86	94,80	94,80	96,95	54K	396
24/11/2023	-0,84%	-0,82	96,69	96,87	96,61	97,26	53K	403
23/11/2023	0,44%	0,43	97,51	97,33	97,13	97,70	54K	451
22/11/2023	0,35%	0,34	97,08	97,38	96,70	97,56	54K	438
21/11/2023	-0,26%	-0,25	96,74	96,78	96,35	97,00	53K	451
20/11/2023	0,91%	0,87	96,99	94,20	94,20	97,20	54K	313
17/11/2023	0,10%	0,10	96,12	96,10	96,10	96,64	55K	306
16/11/2023	1,12%	1,06	96,02	94,89	94,89	96,12	74K	428
14/11/2023	2,34%	2,17	94,96	94,76	94,31	95,05	291K	349
13/11/2023	-0,10%	-0,09	92,79	92,73	92,35	92,89	51K	441
10/11/2023	1,25%	1,15	92,88	92,38	92,38	93,15	42K	378
09/11/2023	-0,10%	-0,09	91,73	92,09	91,36	92,67	51K	393
08/11/2023	-0,20%	-0,18	91,82	91,96	91,32	91,98	51K	269
07/11/2023	0,79%	0,72	92,00	91,40	91,40	92,18	41K	301
06/11/2023	0,24%	0,22	91,28	91,43	91,04	91,50	50K	231
03/11/2023	2,67%	2,37	91,06	91,01	90,39	91,38	51K	352
01/11/2023	1,70%	1,48	88,69	88,25	88,18	89,04	49K	451
31/10/2023	0,54%	0,47	87,21	87,20	86,96	87,59	48K	399
30/10/2023	-0,70%	-0,61	86,74	86,86	86,55	87,10	48K	310
27/10/2023	-1,24%	-1,10	87,35	88,56	87,05	88,60	48K	231
26/10/2023	1,70%	1,48	88,45	86,90	86,90	88,79	49K	453
25/10/2023	-0,83%	-0,73	86,97	87,43	86,85	87,63	48K	451
24/10/2023	0,87%	0,76	87,70	87,70	86,96	88,06	48K	451
23/10/2023	-0,32%	-0,28	86,94	86,49	86,49	87,66	48K	362
20/10/2023	-0,74%	-0,65	87,22	87,70	86,76	87,72	48K	351
19/10/2023	-0,07%	-0,06	87,87	87,94	87,87	88,74	49K	375
18/10/2023	-1,57%	-1,40	87,93	88,58	87,80	88,79	49K	451
17/10/2023	-0,49%	-0,44	89,33	89,55	89,13	89,57	49K	157
16/10/2023	0,63%	0,56	89,77	89,91	89,57	90,09	49K	379
13/10/2023	-1,06%	-0,96	89,21	89,59	89,09	89,91	50K	258
11/10/2023	0,28%	0,25	90,17	89,82	89,57	90,26	50K	287
10/10/2023	1,38%	1,22	89,92	89,85	89,71	90,11	50K	227
09/10/2023	0,83%	0,73	88,70	87,67	87,57	88,78	49K	310
06/10/2023	-	-	87,97	86,56	86,56	88,21	48K	293

Date,Open,High,Low,Close,Volume
23-Apr-24,95.89,96.90,95.70,96.37,53007
22-Apr-24,96.43,97.06,96.28,96.69,53162
19-Apr-24,96.56,96.63,96.07,96.35,52986
18-Apr-24,95.97,96.33,95.02,95.64,43590
17-Apr-24,96.27,96.27,95.19,95.62,52702
16-Apr-24,95.67,96.40,95.31,95.79,52855
15-Apr-24,96.86,97.20,96.27,96.51,53395
12-Apr-24,98.10,98.25,96.74,97.00,53580
11-Apr-24,98.43,98.46,97.86,98.12,53972
10-Apr-24,98.57,98.57,98.57,98.57,98
09-Apr-24,100.02,100.02,100.02,100.02,10002
08-Apr-24,98.54,99.22,98.54,99.22,14948
05-Apr-24,97.68,97.68,97.53,97.65,15032
04-Apr-24,98.81,99.90,97.99,98.13,54466
03-Apr-24,98.05,98.38,97.18,98.05,73743
02-Apr-24,97.77,98.31,97.54,98.22,86400
01-Apr-24,98.92,99.10,97.64,97.81,53892
28-Mar-24,98.71,98.90,98.52,98.66,54275
27-Mar-24,97.59,98.44,97.23,98.33,53855
26-Mar-24,97.54,97.98,97.50,97.70,53789
25-Mar-24,97.78,97.96,97.60,97.76,53878
22-Mar-24,98.41,98.48,97.70,97.82,53888
21-Mar-24,99.66,99.69,98.69,98.69,54383
20-Mar-24,98.15,99.51,98.04,99.37,54336
19-Mar-24,98.13,98.54,97.89,98.15,56682
18-Mar-24,99.84,99.84,97.25,97.72,54752
15-Mar-24,98.42,98.42,97.40,97.57,53695
14-Mar-24,98.71,98.75,97.92,98.21,44254
13-Mar-24,98.39,98.99,98.29,98.55,54357
12-Mar-24,97.72,98.64,97.51,98.26,73564
11-Mar-24,99.10,99.10,96.97,97.10,54710
08-Mar-24,96.95,98.19,96.90,97.83,75187
07-Mar-24,99.22,99.41,98.58,98.79,55436
06-Mar-24,99.41,99.57,98.97,99.22,54599
05-Mar-24,98.82,99.30,98.43,98.62,54534
04-Mar-24,99.43,99.44,98.73,98.82,65567
01-Mar-24,99.53,99.85,99.32,99.45,54757
29-Feb-24,100.40,100.40,99.08,99.33,67047
28-Feb-24,100.82,100.92,99.88,100.20,58497
27-Feb-24,100.66,101.41,100.66,101.36,55747
26-Feb-24,100.04,100.05,99.43,99.82,44891
23-Feb-24,99.97,99.97,99.35,99.64,54816
22-Feb-24,100.51,100.62,100.04,100.26,55763
21-Feb-24,99.84,100.12,99.56,100.12,144642
20-Feb-24,99.50,99.99,99.46,99.99,54909
19-Feb-24,98.74,99.32,98.73,99.32,54487
16-Feb-24,98.82,99.35,98.71,99.08,76231
15-Feb-24,97.89,98.41,97.89,98.41,11409
14-Feb-24,98.13,98.23,97.59,97.83,54090
09-Feb-24,98.92,99.23,98.23,98.60,54360
08-Feb-24,99.88,99.88,98.50,98.76,54987
07-Feb-24,100.20,100.35,99.71,100.04,55102
06-Feb-24,99.29,100.50,99.29,100.41,55477
05-Feb-24,98.14,98.46,97.37,98.26,53920
02-Feb-24,99.21,99.28,97.53,97.96,53838
01-Feb-24,96.42,98.94,96.42,98.94,54643
31-Jan-24,98.64,99.84,98.39,98.39,54441
30-Jan-24,98.68,98.68,97.90,98.14,54216
29-Jan-24,98.99,99.42,98.50,98.98,54375
26-Jan-24,98.97,99.57,98.56,99.33,54584
25-Jan-24,98.83,99.12,98.47,98.72,54338
24-Jan-24,99.61,99.73,98.28,98.46,54470
23-Jan-24,97.86,98.83,97.82,98.69,54358
22-Jan-24,98.31,98.52,97.01,97.53,55116
19-Jan-24,98.20,98.43,97.49,98.31,54000
18-Jan-24,98.95,98.95,98.09,98.09,54062
17-Jan-24,99.51,99.52,98.84,99.01,54509
16-Jan-24,101.31,101.31,99.48,99.62,57020
15-Jan-24,100.60,101.42,100.49,101.31,55583
12-Jan-24,100.61,101.64,100.47,100.91,55562
11-Jan-24,100.81,101.13,100.05,100.65,55327
10-Jan-24,101.06,101.07,100.49,100.79,66856
09-Jan-24,101.35,101.57,101.07,101.26,55723
08-Jan-24,101.04,102.10,101.04,102.07,45859
05-Jan-24,100.92,102.20,100.69,101.70,55882
04-Jan-24,101.41,101.74,100.96,101.10,55707
03-Jan-24,102.07,102.97,102.06,102.33,59258
02-Jan-24,102.64,102.77,101.74,102.25,58378
28-Dec-23,105.30,105.30,103.19,103.34,242946
27-Dec-23,102.86,103.45,102.86,103.36,46567
26-Dec-23,102.72,103.03,102.66,102.86,56893
22-Dec-23,102.15,102.50,101.78,102.22,56211
21-Dec-23,101.44,101.93,101.32,101.79,80916
20-Dec-23,101.57,101.71,100.63,100.72,55899
19-Dec-23,101.39,101.72,101.12,101.51,56213
18-Dec-23,100.64,101.27,100.56,100.93,55650
15-Dec-23,100.99,100.99,100.14,100.14,161700
14-Dec-23,100.00,101.06,100.00,100.76,55996
13-Dec-23,97.87,100.01,97.43,99.72,64155
12-Dec-23,98.05,98.05,97.09,97.38,53564
11-Dec-23,97.90,97.94,97.53,97.77,54060
08-Dec-23,96.93,98.12,96.76,97.90,53683
07-Dec-23,99.17,99.17,96.76,97.07,53711
06-Dec-23,97.78,97.94,96.77,96.77,53463
05-Dec-23,97.66,98.26,97.44,97.75,73421
04-Dec-23,98.19,98.41,97.56,97.66,53889
01-Dec-23,98.07,98.72,97.58,98.72,826336
30-Nov-23,97.59,98.16,97.21,98.07,53981
29-Nov-23,99.42,99.42,97.08,97.19,53769
28-Nov-23,96.68,98.85,96.66,97.47,67293
27-Nov-23,94.80,96.95,94.80,96.86,53743
24-Nov-23,96.87,97.26,96.61,96.69,53264
23-Nov-23,97.33,97.70,97.13,97.51,53634
22-Nov-23,97.38,97.56,96.70,97.08,54031
21-Nov-23,96.78,97.00,96.35,96.74,53181
20-Nov-23,94.20,97.20,94.20,96.99,53615
17-Nov-23,96.10,96.64,96.10,96.12,55489
16-Nov-23,94.89,96.12,94.89,96.02,74325
14-Nov-23,94.76,95.05,94.31,94.96,290799
13-Nov-23,92.73,92.89,92.35,92.79,50985
10-Nov-23,92.38,93.15,92.38,92.88,41767
09-Nov-23,92.09,92.67,91.36,91.73,50680
08-Nov-23,91.96,91.98,91.32,91.82,50543
07-Nov-23,91.40,92.18,91.40,92.00,41424
06-Nov-23,91.43,91.50,91.04,91.28,50186
03-Nov-23,91.01,91.38,90.39,91.06,51251
01-Nov-23,88.25,89.04,88.18,88.69,49145
31-Oct-23,87.20,87.59,86.96,87.21,48175
30-Oct-23,86.86,87.10,86.55,86.74,47751
27-Oct-23,88.56,88.60,87.05,87.35,48178
26-Oct-23,86.90,88.79,86.90,88.45,48537
25-Oct-23,87.43,87.63,86.85,86.97,47942
24-Oct-23,87.70,88.06,86.96,87.70,48152
23-Oct-23,86.49,87.66,86.49,86.94,47968
20-Oct-23,87.70,87.72,86.76,87.22,47949
19-Oct-23,87.94,88.74,87.87,87.87,48509
18-Oct-23,88.58,88.79,87.80,87.93,48527
17-Oct-23,89.55,89.57,89.13,89.33,49126
16-Oct-23,89.91,90.09,89.57,89.77,49401
13-Oct-23,89.59,89.91,89.09,89.21,49532
11-Oct-23,89.82,90.26,89.57,90.17,49518
10-Oct-23,89.85,90.11,89.71,89.92,49901
09-Oct-23,87.67,88.78,87.57,88.70,48509
06-Oct-23,86.56,88.21,86.56,87.97,48449

*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: BOVS11