ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: BOVV11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
26/07/20241,23%1,58129,83128,46128,45130,14112M31.838
25/07/2024-0,43%-0,55128,25128,76128,01128,76130M35.370
24/07/20240,00%0,00128,80128,13128,13129,24209M39.563
23/07/2024-1,04%-1,36128,80129,52128,80129,81172M28.182
22/07/20240,01%0,01130,16130,15129,88130,61257M48.123
19/07/20240,11%0,14130,15130,65129,84130,88260M51.076
18/07/2024-1,40%-1,84130,01131,69129,97131,69210M52.144
17/07/20240,30%0,40131,85131,40131,19132,11205M39.977
16/07/2024-0,34%-0,45131,45131,80131,22132,03214M42.294
15/07/20240,38%0,50131,90131,40131,19131,98161M36.701
12/07/20240,55%0,72131,40130,80130,42131,51351M10.510
11/07/20240,90%1,16130,68130,39130,18130,78564M17.052
10/07/2024-0,02%-0,03129,52129,55129,34130,25336M9.422
09/07/20240,51%0,66129,55128,80128,34129,75301M10.654
08/07/20240,23%0,29128,89128,52127,98129,02308M9.862
05/07/20240,01%0,01128,60128,59127,97129,07269M10.181
04/07/20240,41%0,53128,59128,71128,44129,04391M12.243
03/07/20240,72%0,91128,06127,44127,44129,01424M9.561
02/07/20240,09%0,11127,15127,30126,66127,92390M40.319
01/07/20240,65%0,82127,04126,31125,97127,64362M11.308
28/06/2024-0,30%-0,38126,22126,45125,62126,81409M14.204
27/06/20241,34%1,68126,60125,17124,27126,65304M10.610
26/06/20240,24%0,30124,92124,15123,70125,10468M11.260
25/06/2024-0,28%-0,35124,62124,84124,29125,17249M34.251
24/06/20241,08%1,34124,97123,12123,12125,16305M39.141
21/06/20240,69%0,85123,63122,67122,35123,87241M39.140
20/06/20240,25%0,31122,78123,17122,39123,92314M9.118
19/06/20240,53%0,64122,47121,79121,16122,68435M12.149
18/06/20240,43%0,52121,83120,96120,96122,36408M11.311
17/06/2024-0,40%-0,49121,31121,59120,83121,89396M14.853
14/06/20240,01%0,01121,80121,89120,97122,46368M27.135
13/06/2024-0,32%-0,39121,79121,99121,37122,45498M26.319
12/06/2024-1,29%-1,60122,18124,06121,61124,65254M46.426
11/06/20240,72%0,88123,78123,12123,10123,99260M16.924
10/06/20240,04%0,05122,90122,85122,68123,65327M11.670
07/06/2024-1,81%-2,26122,85124,20122,82124,42289M23.511
06/06/20241,21%1,50125,11123,65123,55125,51334M15.611
05/06/2024-0,23%-0,29123,61123,90123,43124,39468M25.881
04/06/2024-0,25%-0,31123,90123,65123,02124,13597M26.865
03/06/2024-0,06%-0,08124,21124,44123,66124,72351M36.630
31/05/2024-0,48%-0,60124,29124,89124,10125,05407M27.146
29/05/2024-0,80%-1,01124,89125,31124,69125,34153M30.436
28/05/2024-0,63%-0,80125,90127,01125,75127,73246M42.957
27/05/20240,12%0,15126,70126,80126,32126,80263M18.907
24/05/2024-0,32%-0,41126,55127,00126,50127,55287M27.683
23/05/2024-0,62%-0,79126,96127,75126,67127,93283M30.977
22/05/2024-1,47%-1,90127,75129,57127,75129,57177M27.115
21/05/2024-0,29%-0,38129,65129,80129,48130,52152M26.819
20/05/2024-0,28%-0,36130,03130,48129,77131,09164M26.383
17/05/2024-0,19%-0,25130,39130,75129,98130,77176M30.186
16/05/20240,23%0,30130,64130,90130,22131,38186M27.020
15/05/2024-0,42%-0,55130,34130,49129,31130,63119M23.191
14/05/20240,34%0,45130,89130,30130,23131,34203M22.207
13/05/20240,45%0,59130,44130,12130,12131,04193M31.227
10/05/2024-0,55%-0,72129,85130,84129,79131,35124M9.830
09/05/2024-0,96%-1,27130,57130,30129,66130,80106M12.280
08/05/20240,30%0,39131,84130,80130,36131,91137M10.818
07/05/20240,57%0,74131,45131,10131,10132,12159M6.335
06/05/2024-0,20%-0,26130,71130,97130,59131,53164M9.610
03/05/20241,28%1,65130,97130,90130,58131,16135M7.627
02/05/20240,93%1,19129,32129,43128,84129,99110M11.299
30/04/2024-1,10%-1,43128,13129,38128,10129,38129M9.640
29/04/20240,61%0,79129,56128,82128,80129,57149M8.994
26/04/20241,50%1,90128,77127,79127,63129,10134M9.257
25/04/2024-0,01%-0,01126,87126,71125,88126,96279M6.643
24/04/2024-0,33%-0,42126,88127,49126,78127,71154M18.732
23/04/2024-0,34%-0,43127,30127,04126,53128,13205M4.536
22/04/20240,23%0,29127,73127,70126,83128,31181M6.854
19/04/20240,88%1,11127,44126,33126,33127,74141M6.873
18/04/2024-0,02%-0,02126,33126,75125,60127,37244M10.037
17/04/2024-0,28%-0,35126,35127,08125,87127,60167M10.419
16/04/2024-0,68%-0,87126,70126,60125,95127,45285M48.541
15/04/2024-0,51%-0,66127,57128,23127,27128,53132M32.574
12/04/2024-1,11%-1,44128,23129,84127,88129,94153M31.834
11/04/2024-0,48%-0,62129,67130,42129,30130,42143M27.650
10/04/2024-1,52%-2,01130,29131,84130,03131,84183M31.014
09/04/20240,80%1,05132,30131,62131,49132,32157M18.035
08/04/20241,81%2,33131,25128,95128,95131,49266M45.256
05/04/2024-0,67%-0,87128,92129,79128,66129,79202M19.216
04/04/20240,14%0,18129,79130,01129,45131,98293M39.860
03/04/2024-0,18%-0,24129,61129,84128,44130,01245M21.035
02/04/20240,44%0,57129,85129,02128,90129,94221M25.961
01/04/2024-0,78%-1,02129,28130,30129,04130,96549M17.602
28/03/20240,25%0,33130,30130,24129,56130,67239M29.515
27/03/20240,63%0,82129,97129,15128,47130,07144M23.300
26/03/2024-0,12%-0,16129,15129,07128,85129,47123M21.767
25/03/20240,12%0,15129,31129,10128,96129,49160M26.728
22/03/2024-1,01%-1,32129,16130,00129,11130,20118M16.460
21/03/2024-0,63%-0,83130,48131,32130,40131,73124M21.027
20/03/20241,12%1,45131,31129,86129,61131,50275M31.787
19/03/20240,49%0,63129,86129,50129,38130,30313M25.291
18/03/20240,29%0,38129,23129,61128,51129,82678M26.713
15/03/2024-0,81%-1,05128,85129,95128,73130,24247M18.376
14/03/2024-0,34%-0,44129,90130,33129,43130,56231M26.992
13/03/20240,35%0,45130,34129,45129,45130,83210M30.158
12/03/20241,15%1,48129,89128,85128,85130,33120M16.169
11/03/2024-0,70%-0,91128,41127,94127,94129,23157M46.774
08/03/2024-1,00%-1,30129,32128,70128,04129,82133M37.840
07/03/2024-0,46%-0,60130,62131,00130,27131,46190M35.983
06/03/20240,71%0,93131,22130,41130,41131,61170M36.355
05/03/2024-0,29%-0,38130,29130,67130,08131,28198M28.731
04/03/2024-0,56%-0,73130,67131,32130,52131,54325M35.749
01/03/20240,00%0,00131,40131,40130,97132,00176M36.629
29/02/2024-0,81%-1,07131,40131,90130,93132,18164M28.898
28/02/2024-1,26%-1,69132,47133,04132,05133,66152M29.769
27/02/20241,75%2,31134,16132,25132,25134,16167M28.304
26/02/20240,06%0,08131,85131,20131,20132,28193M30.076
23/02/2024-0,59%-0,78131,77132,55131,36132,93229M37.738
22/02/20240,11%0,15132,55132,80132,25133,11212M35.354
21/02/20240,18%0,24132,40132,52131,58132,52311M51.112
20/02/20240,60%0,79132,16131,25130,57132,16209M49.886
19/02/20240,32%0,42131,37130,76130,34131,37221M22.485
16/02/20240,77%1,00130,95130,17129,90131,37360M18.398
15/02/20240,49%0,63129,95129,37129,10130,10124M13.976
14/02/2024-0,64%-0,83129,32130,15128,90130,1666M8.182
09/02/2024-0,25%-0,33130,15130,54129,81131,24212M9.476
08/02/2024-1,35%-1,78130,48131,65130,15132,35126M8.994
07/02/2024-0,49%-0,65132,26131,63131,63132,52158M6.081
06/02/20242,40%3,11132,91130,02130,02132,91446M92.768
05/02/20240,36%0,46129,80129,34128,63130,09190M22.087
02/02/2024-1,19%-1,56129,34130,91128,84131,23207M17.122
01/02/20240,65%0,85130,90130,05129,51130,9049M4.478
31/01/20240,39%0,50130,05129,57129,57131,89118M10.300
30/01/2024-0,91%-1,19129,55130,56129,30130,56548M20.068
29/01/2024-0,35%-0,46130,74131,11130,12131,35118M5.087
26/01/20240,51%0,67131,20130,48130,11131,55132M4.125
25/01/20240,34%0,44130,53131,70130,08131,70143M6.410
24/01/2024-0,43%-0,56130,09131,18129,92131,73176M7.825
23/01/20241,44%1,85130,65129,74129,25130,65198M13.289
22/01/2024-0,88%-1,15128,80130,30128,10130,30120M13.262
19/01/20240,29%0,37129,95129,94128,76130,091.029M67.031
18/01/2024-0,74%-0,97129,58131,02129,55131,39190M9.119
17/01/2024-0,78%-1,03130,55131,30130,55131,55290M22.823
16/01/2024--131,58133,40131,43133,40694M72.734


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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 tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar