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
26/08/2025	-0,20%	-0,21	106,54	106,57	106,07	106,88	157K	680
25/08/2025	-0,01%	-0,01	106,75	107,13	106,75	107,55	166K	797
22/08/2025	2,57%	2,67	106,76	104,46	104,46	106,78	270K	597
21/08/2025	-0,10%	-0,10	104,09	103,36	103,36	104,31	159K	809
20/08/2025	0,20%	0,21	104,19	103,83	103,71	104,30	137K	586
19/08/2025	-2,07%	-2,20	103,98	105,05	103,59	105,05	161K	798
18/08/2025	0,74%	0,78	106,18	105,95	105,69	106,75	164K	812

15/08/2025	-0,03%	-0,03	105,40	105,18	104,76	105,55	163K	815
14/08/2025	-0,26%	-0,27	105,43	104,99	104,88	106,31	162K	703
13/08/2025	-0,80%	-0,85	105,70	106,30	105,65	106,48	145K	531
12/08/2025	1,68%	1,76	106,55	106,44	106,18	107,06	61K	365
11/08/2025	-0,23%	-0,24	104,79	104,90	104,72	105,40	127K	491
08/08/2025	-0,41%	-0,43	105,03	107,31	104,78	107,31	163K	818
07/08/2025	1,36%	1,42	105,46	104,60	104,60	105,94	162K	616
06/08/2025	1,03%	1,06	104,04	105,61	103,87	105,61	160K	732
05/08/2025	0,12%	0,12	102,98	102,56	102,56	103,72	173K	790
04/08/2025	0,43%	0,44	102,86	103,37	102,33	103,48	172K	636
01/08/2025	-0,49%	-0,50	102,42	103,69	102,05	104,06	131K	557
31/07/2025	-0,67%	-0,69	102,92	103,61	102,02	103,61	180K	770
30/07/2025	0,93%	0,95	103,61	102,20	101,89	104,06	284K	788
29/07/2025	0,49%	0,50	102,66	104,27	100,47	104,27	177K	818
28/07/2025	-1,03%	-1,06	102,16	102,99	101,63	102,99	139K	655
25/07/2025	-0,17%	-0,18	103,22	103,55	102,90	103,60	160K	677
24/07/2025	-1,23%	-1,29	103,40	103,94	103,30	103,94	132K	519
23/07/2025	0,99%	1,03	104,69	103,66	103,66	104,93	133K	530
22/07/2025	-0,08%	-0,08	103,66	101,50	101,50	104,61	155K	799
21/07/2025	0,66%	0,68	103,74	103,74	103,53	104,21	174K	664
18/07/2025	-1,61%	-1,69	103,06	103,83	102,97	104,52	155K	778
17/07/2025	0,06%	0,06	104,75	104,62	104,29	105,01	160K	816
16/07/2025	0,25%	0,26	104,69	104,74	103,72	104,87	160K	820
15/07/2025	-0,06%	-0,06	104,43	104,69	103,72	104,79	159K	794
14/07/2025	-0,63%	-0,66	104,49	105,15	104,11	105,15	159K	780
11/07/2025	-0,41%	-0,43	105,15	105,58	104,70	105,58	102K	460
10/07/2025	-0,55%	-0,58	105,58	105,26	105,01	105,87	145K	566
09/07/2025	-1,30%	-1,40	106,16	109,22	105,97	109,22	164K	798
08/07/2025	-0,15%	-0,16	107,56	107,78	107,13	107,79	123K	617
07/07/2025	-1,26%	-1,37	107,72	109,07	107,64	109,07	183K	820
04/07/2025	0,22%	0,24	109,09	108,85	108,79	109,49	187K	810
03/07/2025	1,22%	1,31	108,85	109,61	107,64	109,61	66K	281
02/07/2025	-0,24%	-0,26	107,54	108,88	106,97	108,88	110K	162
01/07/2025	1,88%	1,99	107,80	109,74	107,43	109,74	163K	588
27/06/2025	-0,07%	-0,07	105,81	105,23	105,23	106,11	1M	703
26/06/2025	0,94%	0,99	105,88	105,41	105,32	106,19	160K	817
25/06/2025	-0,99%	-1,05	104,89	105,93	104,72	105,93	155K	731
24/06/2025	0,46%	0,49	105,94	105,63	105,63	106,82	162K	818
23/06/2025	-0,45%	-0,48	105,45	105,86	105,01	105,98	159K	712
20/06/2025	-1,13%	-1,21	105,93	106,35	105,69	106,57	143K	596
18/06/2025	-0,20%	-0,22	107,14	107,31	106,94	107,60	162K	816
17/06/2025	-0,17%	-0,18	107,36	107,83	106,92	107,86	102K	469
16/06/2025	1,47%	1,56	107,54	107,14	107,00	108,27	162K	816
13/06/2025	-0,41%	-0,44	105,98	105,78	105,57	106,49	99K	453
12/06/2025	0,47%	0,50	106,42	105,99	105,94	106,66	121K	344
11/06/2025	0,52%	0,55	105,92	104,95	104,95	106,38	143K	708
10/06/2025	0,51%	0,53	105,37	105,76	105,28	106,28	116K	616
09/06/2025	0,09%	0,09	104,84	103,81	103,62	105,17	158K	824
06/06/2025	-0,45%	-0,47	104,75	105,52	104,75	105,82	153K	646
05/06/2025	-0,57%	-0,60	105,22	106,17	105,13	106,17	163K	771
04/06/2025	-0,32%	-0,34	105,82	106,97	105,68	107,30	162K	822
03/06/2025	0,52%	0,55	106,16	105,47	105,17	106,44	161K	827
02/06/2025	-0,17%	-0,18	105,61	106,12	105,39	106,12	117K	620
30/05/2025	-1,06%	-1,13	105,79	106,71	105,59	106,71	158K	674
29/05/2025	-0,25%	-0,27	106,92	107,43	106,54	107,50	184K	821
28/05/2025	-0,50%	-0,54	107,19	107,43	106,96	107,66	163K	832
27/05/2025	1,09%	1,16	107,73	108,03	107,57	108,45	365K	1.611
26/05/2025	0,24%	0,25	106,57	106,36	106,30	107,20	163K	431
23/05/2025	0,41%	0,43	106,32	105,51	105,40	106,35	159K	366
22/05/2025	-0,49%	-0,52	105,89	106,21	105,87	107,20	162K	285
21/05/2025	-1,55%	-1,68	106,41	107,79	106,26	107,87	155K	653
20/05/2025	0,34%	0,37	108,09	107,47	107,47	108,19	50K	13
19/05/2025	0,31%	0,33	107,72	107,18	106,95	108,28	163K	729
16/05/2025	-0,07%	-0,08	107,39	106,38	106,27	107,56	92K	142
15/05/2025	0,63%	0,67	107,47	107,00	106,90	107,60	155K	344
14/05/2025	-0,47%	-0,50	106,80	107,49	106,78	107,52	186K	812
13/05/2025	1,87%	1,97	107,30	105,94	105,94	107,69	1M	361
12/05/2025	0,05%	0,05	105,33	105,67	105,24	105,82	40K	83
09/05/2025	0,10%	0,11	105,28	105,59	105,19	105,95	113K	330
08/05/2025	2,20%	2,26	105,17	104,85	104,85	106,30	2M	664
07/05/2025	-0,10%	-0,10	102,91	103,14	102,55	103,16	109K	320
06/05/2025	0,04%	0,04	103,01	103,41	102,92	103,54	140K	309
05/05/2025	-1,31%	-1,37	102,97	104,25	102,97	104,25	225K	451
02/05/2025	0,12%	0,13	104,34	104,06	103,74	104,34	2M	321
30/04/2025	0,01%	0,01	104,21	104,01	103,48	104,39	277K	314
29/04/2025	0,04%	0,04	104,20	104,41	104,20	105,17	142K	348
28/04/2025	0,22%	0,23	104,16	104,20	104,02	104,80	187K	428
25/04/2025	0,13%	0,14	103,93	103,95	103,73	104,25	144K	276
24/04/2025	1,77%	1,81	103,79	102,62	102,40	104,21	140K	296
23/04/2025	1,37%	1,38	101,98	102,49	101,98	102,95	148K	195
22/04/2025	0,55%	0,55	100,60	99,41	99,31	101,06	149K	408
17/04/2025	1,02%	1,01	100,05	99,00	98,86	100,36	144K	233
16/04/2025	-0,71%	-0,71	99,04	99,42	98,83	100,02	180K	868
15/04/2025	-0,15%	-0,15	99,75	100,04	99,69	100,38	178K	451
14/04/2025	1,38%	1,36	99,90	100,04	99,16	100,42	149K	258
11/04/2025	1,06%	1,03	98,54	98,00	97,46	99,14	169K	350
10/04/2025	-1,22%	-1,20	97,51	98,18	96,48	98,52	137K	662
09/04/2025	3,09%	2,96	98,71	95,02	95,02	99,64	596K	261
08/04/2025	-1,21%	-1,17	95,75	97,89	95,41	98,13	130K	563
07/04/2025	-1,35%	-1,33	96,92	96,95	95,67	98,68	314K	459
04/04/2025	-2,95%	-2,99	98,25	99,10	97,68	99,10	2M	1.081
03/04/2025	0,00%	0,00	101,24	102,16	101,13	102,25	184K	730
02/04/2025	0,04%	0,04	101,24	101,38	100,69	101,43	183K	848
01/04/2025	0,67%	0,67	101,20	100,47	100,44	101,97	183K	817
31/03/2025	-1,29%	-1,31	100,53	101,07	100,52	101,19	195K	739
28/03/2025	-0,89%	-0,91	101,84	102,26	101,38	102,66	204K	864
27/03/2025	0,45%	0,46	102,75	102,54	102,51	103,36	149K	393
26/03/2025	0,38%	0,39	102,29	102,60	102,10	102,64	151K	675
25/03/2025	0,56%	0,57	101,90	102,37	101,90	103,11	140K	652
24/03/2025	-0,78%	-0,80	101,33	101,65	101,16	102,23	176K	807
21/03/2025	0,29%	0,30	102,13	102,30	101,80	102,30	139K	601
20/03/2025	-0,38%	-0,39	101,83	102,11	101,83	102,55	162K	367
19/03/2025	0,78%	0,79	102,22	101,70	101,64	102,76	148K	687
18/03/2025	0,51%	0,51	101,43	101,24	101,00	101,86	63K	214
17/03/2025	1,37%	1,36	100,92	99,58	99,58	101,40	115K	486
14/03/2025	2,65%	2,57	99,56	97,94	97,86	99,67	136K	650
13/03/2025	1,53%	1,46	96,99	95,65	95,45	97,02	130K	605
12/03/2025	0,19%	0,18	95,53	95,40	94,89	95,66	4M	322
11/03/2025	-0,84%	-0,81	95,35	95,49	94,52	95,62	193K	782
10/03/2025	-0,37%	-0,36	96,16	95,83	95,20	96,29	132K	544
07/03/2025	1,44%	1,37	96,52	96,11	94,32	97,04	157K	661
06/03/2025	0,20%	0,19	95,15	94,94	94,61	95,77	3M	628
05/03/2025	0,15%	0,14	94,96	95,05	94,80	95,23	52K	293
28/02/2025	-1,61%	-1,55	94,82	95,42	94,55	96,10	152K	754
27/02/2025	0,00%	0,00	96,37	96,14	95,91	96,77	106K	479
26/02/2025	-0,79%	-0,77	96,37	97,68	96,26	97,68	153K	867
25/02/2025	0,29%	0,28	97,14	97,09	96,92	97,90	4M	856
24/02/2025	-1,33%	-1,31	96,86	98,12	96,54	98,29	155K	850
21/02/2025	-0,37%	-0,36	98,17	98,38	97,53	98,51	156K	866
20/02/2025	0,34%	0,33	98,53	98,26	98,04	98,53	49K	139
19/02/2025	-1,12%	-1,11	98,20	98,45	97,96	98,75	83K	475
18/02/2025	0,14%	0,14	99,31	100,17	98,90	100,17	9M	657
17/02/2025	0,17%	0,17	99,17	99,33	99,17	100,06	164K	830
14/02/2025	2,72%	2,62	99,00	97,35	97,14	99,15	936K	642
13/02/2025	0,33%	0,32	96,38	95,76	95,41	96,38	155K	746
12/02/2025	-1,69%	-1,65	96,06	96,49	95,73	96,64	153K	861
11/02/2025	-	-	97,71	97,12	97,12	97,95	138K	471

Date,Open,High,Low,Close,Volume
26-Aug-25,106.57,106.88,106.07,106.54,157437
25-Aug-25,107.13,107.55,106.75,106.75,166289
22-Aug-25,104.46,106.78,104.46,106.76,269541
21-Aug-25,103.36,104.31,103.36,104.09,158514
20-Aug-25,103.83,104.30,103.71,104.19,137196
19-Aug-25,105.05,105.05,103.59,103.98,161017
18-Aug-25,105.95,106.75,105.69,106.18,164160
15-Aug-25,105.18,105.55,104.76,105.40,162739
14-Aug-25,104.99,106.31,104.88,105.43,162168
13-Aug-25,106.30,106.48,105.65,105.70,145107
12-Aug-25,106.44,107.06,106.18,106.55,60806
11-Aug-25,104.90,105.40,104.72,104.79,127130
08-Aug-25,107.31,107.31,104.78,105.03,162916
07-Aug-25,104.60,105.94,104.60,105.46,162039
06-Aug-25,105.61,105.61,103.87,104.04,160296
05-Aug-25,102.56,103.72,102.56,102.98,173044
04-Aug-25,103.37,103.48,102.33,102.86,171625
01-Aug-25,103.69,104.06,102.05,102.42,130684
31-Jul-25,103.61,103.61,102.02,102.92,179990
30-Jul-25,102.20,104.06,101.89,103.61,283948
29-Jul-25,104.27,104.27,100.47,102.66,177436
28-Jul-25,102.99,102.99,101.63,102.16,139312
25-Jul-25,103.55,103.60,102.90,103.22,160384
24-Jul-25,103.94,103.94,103.30,103.40,131951
23-Jul-25,103.66,104.93,103.66,104.69,132965
22-Jul-25,101.50,104.61,101.50,103.66,154868
21-Jul-25,103.74,104.21,103.53,103.74,174178
18-Jul-25,103.83,104.52,102.97,103.06,155055
17-Jul-25,104.62,105.01,104.29,104.75,159558
16-Jul-25,104.74,104.87,103.72,104.69,159749
15-Jul-25,104.69,104.79,103.72,104.43,158816
14-Jul-25,105.15,105.15,104.11,104.49,159021
11-Jul-25,105.58,105.58,104.70,105.15,102138
10-Jul-25,105.26,105.87,105.01,105.58,144864
09-Jul-25,109.22,109.22,105.97,106.16,163998
08-Jul-25,107.78,107.79,107.13,107.56,123141
07-Jul-25,109.07,109.07,107.64,107.72,182686
04-Jul-25,108.85,109.49,108.79,109.09,186701
03-Jul-25,109.61,109.61,107.64,108.85,65604
02-Jul-25,108.88,108.88,106.97,107.54,110049
01-Jul-25,109.74,109.74,107.43,107.80,162809
27-Jun-25,105.23,106.11,105.23,105.81,1270680
26-Jun-25,105.41,106.19,105.32,105.88,160443
25-Jun-25,105.93,105.93,104.72,104.89,154898
24-Jun-25,105.63,106.82,105.63,105.94,162045
23-Jun-25,105.86,105.98,105.01,105.45,159159
20-Jun-25,106.35,106.57,105.69,105.93,143297
18-Jun-25,107.31,107.60,106.94,107.14,162002
17-Jun-25,107.83,107.86,106.92,107.36,101941
16-Jun-25,107.14,108.27,107.00,107.54,161652
13-Jun-25,105.78,106.49,105.57,105.98,98963
12-Jun-25,105.99,106.66,105.94,106.42,120931
11-Jun-25,104.95,106.38,104.95,105.92,143207
10-Jun-25,105.76,106.28,105.28,105.37,116027
09-Jun-25,103.81,105.17,103.62,104.84,158364
06-Jun-25,105.52,105.82,104.75,104.75,152680
05-Jun-25,106.17,106.17,105.13,105.22,162914
04-Jun-25,106.97,107.30,105.68,105.82,162428
03-Jun-25,105.47,106.44,105.17,106.16,161492
02-Jun-25,106.12,106.12,105.39,105.61,117057
30-May-25,106.71,106.71,105.59,105.79,157831
29-May-25,107.43,107.50,106.54,106.92,184120
28-May-25,107.43,107.66,106.96,107.19,163138
27-May-25,108.03,108.45,107.57,107.73,364511
26-May-25,106.36,107.20,106.30,106.57,163436
23-May-25,105.51,106.35,105.40,106.32,159405
22-May-25,106.21,107.20,105.87,105.89,162370
21-May-25,107.79,107.87,106.26,106.41,155491
20-May-25,107.47,108.19,107.47,108.09,50167
19-May-25,107.18,108.28,106.95,107.72,163488
16-May-25,106.38,107.56,106.27,107.39,92062
15-May-25,107.00,107.60,106.90,107.47,155051
14-May-25,107.49,107.52,106.78,106.80,185687
13-May-25,105.94,107.69,105.94,107.30,1301115
12-May-25,105.67,105.82,105.24,105.33,39847
09-May-25,105.59,105.95,105.19,105.28,113203
08-May-25,104.85,106.30,104.85,105.17,2431095
07-May-25,103.14,103.16,102.55,102.91,109254
06-May-25,103.41,103.54,102.92,103.01,140000
05-May-25,104.25,104.25,102.97,102.97,224586
02-May-25,104.06,104.34,103.74,104.34,1784598
30-Apr-25,104.01,104.39,103.48,104.21,277366
29-Apr-25,104.41,105.17,104.20,104.20,142319
28-Apr-25,104.20,104.80,104.02,104.16,187316
25-Apr-25,103.95,104.25,103.73,103.93,143869
24-Apr-25,102.62,104.21,102.40,103.79,140333
23-Apr-25,102.49,102.95,101.98,101.98,148485
22-Apr-25,99.41,101.06,99.31,100.60,148560
17-Apr-25,99.00,100.36,98.86,100.05,143924
16-Apr-25,99.42,100.02,98.83,99.04,179640
15-Apr-25,100.04,100.38,99.69,99.75,177939
14-Apr-25,100.04,100.42,99.16,99.90,148740
11-Apr-25,98.00,99.14,97.46,98.54,169316
10-Apr-25,98.18,98.52,96.48,97.51,137432
09-Apr-25,95.02,99.64,95.02,98.71,595959
08-Apr-25,97.89,98.13,95.41,95.75,129897
07-Apr-25,96.95,98.68,95.67,96.92,313823
04-Apr-25,99.10,99.10,97.68,98.25,1968196
03-Apr-25,102.16,102.25,101.13,101.24,183693
02-Apr-25,101.38,101.43,100.69,101.24,182580
01-Apr-25,100.47,101.97,100.44,101.20,182523
31-Mar-25,101.07,101.19,100.52,100.53,195463
28-Mar-25,102.26,102.66,101.38,101.84,203713
27-Mar-25,102.54,103.36,102.51,102.75,148549
26-Mar-25,102.60,102.64,102.10,102.29,151334
25-Mar-25,102.37,103.11,101.90,101.90,140449
24-Mar-25,101.65,102.23,101.16,101.33,176423
21-Mar-25,102.30,102.30,101.80,102.13,138626
20-Mar-25,102.11,102.55,101.83,101.83,162457
19-Mar-25,101.70,102.76,101.64,102.22,148049
18-Mar-25,101.24,101.86,101.00,101.43,63183
17-Mar-25,99.58,101.40,99.58,100.92,115052
14-Mar-25,97.94,99.67,97.86,99.56,135707
13-Mar-25,95.65,97.02,95.45,96.99,129769
12-Mar-25,95.40,95.66,94.89,95.53,3838341
11-Mar-25,95.49,95.62,94.52,95.35,193280
10-Mar-25,95.83,96.29,95.20,96.16,131713
07-Mar-25,96.11,97.04,94.32,96.52,157371
06-Mar-25,94.94,95.77,94.61,95.15,3232747
05-Mar-25,95.05,95.23,94.80,94.96,52139
28-Feb-25,95.42,96.10,94.55,94.82,151589
27-Feb-25,96.14,96.77,95.91,96.37,106049
26-Feb-25,97.68,97.68,96.26,96.37,153485
25-Feb-25,97.09,97.90,96.92,97.14,3966064
24-Feb-25,98.12,98.29,96.54,96.86,155196
21-Feb-25,98.38,98.51,97.53,98.17,156222
20-Feb-25,98.26,98.53,98.04,98.53,48680
19-Feb-25,98.45,98.75,97.96,98.20,82881
18-Feb-25,100.17,100.17,98.90,99.31,9232820
17-Feb-25,99.33,100.06,99.17,99.17,163644
14-Feb-25,97.35,99.15,97.14,99.00,935580
13-Feb-25,95.76,96.38,95.41,96.38,154643
12-Feb-25,96.49,96.64,95.73,96.06,153482
11-Feb-25,97.12,97.95,97.12,97.71,137593

*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