Cotação atual, histórico e gráfico do papel: BOVV11

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 BOVV11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/10/2020	0,13%	0,13	99,05	99,09	98,87	100,42	144M	12.542
16/10/2020	-0,67%	-0,67	98,92	99,30	98,72	99,62	234M	99.382
15/10/2020	-0,16%	-0,16	99,59	98,54	98,18	99,94	157M	17.770
14/10/2020	0,83%	0,82	99,75	99,14	98,52	100,07	133M	75.520
13/10/2020	1,07%	1,05	98,93	98,90	97,75	99,51	119M	37.468
09/10/2020	-0,55%	-0,54	97,88	98,34	97,60	99,17	145M	71.176
08/10/2020	2,52%	2,42	98,42	96,27	96,04	98,55	213M	3.748
07/10/2020	-0,07%	-0,07	96,00	95,98	95,28	96,87	199M	1.829
06/10/2020	-0,60%	-0,58	96,07	97,60	95,62	97,95	247M	54.226
05/10/2020	2,51%	2,37	96,65	95,48	94,39	96,90	382M	74.549
02/10/2020	-1,66%	-1,59	94,28	95,78	94,28	96,47	161M	44.677

01/10/2020	0,85%	0,81	95,87	95,30	94,02	96,05	150M	67.898
30/09/2020	1,35%	1,27	95,06	94,33	94,33	95,83	342M	84.334
29/09/2020	-1,48%	-1,41	93,79	95,79	93,75	95,98	291M	77.695
28/09/2020	-2,36%	-2,30	95,20	98,21	94,78	98,80	293M	82.154
25/09/2020	0,04%	0,04	97,50	95,92	95,92	97,50	138M	18.249
24/09/2020	1,29%	1,24	97,46	96,24	96,19	98,46	147M	47.170
23/09/2020	-1,44%	-1,41	96,22	97,63	96,17	99,40	229M	69.989
22/09/2020	0,12%	0,12	97,63	97,01	96,85	98,16	165M	50.799
21/09/2020	-1,26%	-1,24	97,51	97,60	94,86	97,71	253M	33.131
18/09/2020	-1,81%	-1,82	98,75	100,57	98,44	100,57	170M	35.599
17/09/2020	0,36%	0,36	100,57	99,99	98,31	100,70	141M	19.566
16/09/2020	-0,43%	-0,43	100,21	101,50	100,08	101,50	190M	57.947
15/09/2020	-0,08%	-0,08	100,64	101,40	100,07	101,40	165M	42.663
14/09/2020	2,15%	2,12	100,72	99,40	99,35	100,99	127M	21.201
11/09/2020	-0,60%	-0,60	98,60	99,40	98,18	99,87	164M	25.552
10/09/2020	-2,59%	-2,64	99,20	101,84	99,09	101,98	179M	20.375
09/09/2020	1,28%	1,29	101,84	101,00	100,90	102,13	290M	39.807
08/09/2020	-1,15%	-1,17	100,55	101,70	99,79	101,70	246M	45.193
04/09/2020	0,53%	0,54	101,72	101,20	99,39	102,25	348M	51.528
03/09/2020	-1,17%	-1,20	101,18	102,98	100,18	103,72	502M	98.173
02/09/2020	-0,27%	-0,28	102,38	102,70	101,25	103,25	381M	93.506
01/09/2020	2,79%	2,79	102,66	101,00	100,80	102,77	202M	65.785
31/08/2020	-2,70%	-2,77	99,87	102,59	99,87	102,59	189M	32.863
28/08/2020	1,59%	1,61	102,64	101,98	101,32	102,85	199M	32.248
27/08/2020	0,18%	0,18	101,03	101,17	100,26	102,07	320M	63.707
26/08/2020	-1,64%	-1,68	100,85	102,49	99,75	103,00	207M	25.562
25/08/2020	-0,15%	-0,15	102,53	103,00	102,04	103,43	140M	12.423
24/08/2020	0,86%	0,88	102,68	101,82	101,82	102,94	109M	17.764
21/08/2020	-0,20%	-0,20	101,80	102,00	100,81	102,06	141M	26.018
20/08/2020	0,71%	0,72	102,00	99,95	99,32	102,25	139M	17.216
19/08/2020	-1,09%	-1,12	101,28	102,40	101,15	102,66	176M	20.832
18/08/2020	2,40%	2,40	102,40	102,00	101,55	102,77	172M	16.591
17/08/2020	-1,66%	-1,69	100,00	101,69	98,95	102,19	148M	13.327
14/08/2020	0,83%	0,84	101,69	100,85	100,85	102,26	655M	52.333
13/08/2020	-1,70%	-1,74	100,85	102,60	100,48	103,68	976M	55.689
12/08/2020	-0,03%	-0,03	102,59	102,64	101,11	103,65	194M	22.600
11/08/2020	-1,17%	-1,22	102,62	104,60	102,61	104,88	261M	31.854
10/08/2020	0,58%	0,60	103,84	103,24	101,69	104,18	223M	21.352
07/08/2020	-1,34%	-1,40	103,24	104,61	102,35	104,68	281M	46.539
06/08/2020	1,28%	1,32	104,64	103,35	103,30	105,06	138M	11.520
05/08/2020	1,44%	1,47	103,32	102,02	102,02	104,26	177M	13.950
04/08/2020	-1,55%	-1,60	101,85	102,50	100,40	103,25	438M	34.523
03/08/2020	-0,06%	-0,06	103,45	104,30	102,80	104,41	173M	53.374
31/07/2020	-2,12%	-2,24	103,51	106,18	103,12	106,18	318M	13.239
30/07/2020	-0,11%	-0,12	105,75	105,50	104,37	105,75	184M	8.484
29/07/2020	1,23%	1,29	105,87	105,41	105,23	106,24	230M	9.263
28/07/2020	-0,36%	-0,38	104,58	104,96	104,00	105,20	218M	12.504
27/07/2020	1,85%	1,91	104,96	104,88	103,15	105,08	285M	16.013
24/07/2020	0,29%	0,30	103,05	102,51	101,32	103,19	139M	7.430
23/07/2020	-1,82%	-1,90	102,75	104,65	102,55	105,42	236M	12.113
22/07/2020	0,00%	0,00	104,65	104,65	103,71	105,50	103M	7.451
21/07/2020	-0,29%	-0,30	104,65	105,30	104,27	105,78	230M	10.300
20/07/2020	1,43%	1,48	104,95	103,50	103,19	104,95	179M	12.827
17/07/2020	2,39%	2,42	103,47	101,74	101,65	103,55	347M	76.647
16/07/2020	-1,19%	-1,22	101,05	102,03	100,60	102,03	114M	25.766
15/07/2020	1,44%	1,45	102,27	101,80	101,19	102,62	369M	17.755
14/07/2020	1,75%	1,73	100,82	99,11	98,74	101,05	274M	57.329
13/07/2020	-1,35%	-1,36	99,09	100,90	99,09	101,36	420M	40.615
10/07/2020	1,76%	1,74	100,45	99,27	99,12	100,59	235M	40.493
09/07/2020	-1,63%	-1,64	98,71	100,35	98,71	100,54	279M	55.128
08/07/2020	2,22%	2,18	100,35	98,42	98,42	100,47	163M	22.044
07/07/2020	-1,31%	-1,30	98,17	99,47	97,71	99,47	449M	42.804
06/07/2020	2,21%	2,15	99,47	98,70	98,63	99,75	533M	51.705
03/07/2020	0,83%	0,80	97,32	96,52	96,44	97,32	210M	50.161
02/07/2020	-0,21%	-0,20	96,52	98,00	96,50	98,42	211M	76.063
01/07/2020	1,14%	1,09	96,72	95,63	95,63	97,39	380M	8.839
30/06/2020	-0,50%	-0,48	95,63	96,10	95,23	96,76	291M	71.982
29/06/2020	2,03%	1,91	96,11	94,65	94,24	96,11	349M	74.919
26/06/2020	-2,26%	-2,18	94,20	95,95	93,93	96,41	274M	67.930
25/06/2020	1,78%	1,69	96,38	94,68	94,52	96,75	266M	52.167
24/06/2020	-1,77%	-1,71	94,69	96,30	93,66	96,30	273M	38.982
23/06/2020	0,74%	0,71	96,40	97,70	96,10	97,88	332M	42.409
22/06/2020	-0,96%	-0,93	95,69	97,79	95,31	97,79	211M	76.958
19/06/2020	0,05%	0,05	96,62	98,00	96,28	98,07	430M	70.033
18/06/2020	0,65%	0,62	96,57	95,40	95,11	97,60	454M	60.931
17/06/2020	2,12%	1,99	95,95	94,24	94,24	97,07	381M	81.522
16/06/2020	1,20%	1,11	93,96	95,50	93,25	95,68	292M	42.751
15/06/2020	-0,38%	-0,35	92,85	91,29	90,50	93,58	499M	34.974
12/06/2020	-2,00%	-1,90	93,20	92,84	91,17	93,78	349M	9.281
10/06/2020	-2,18%	-2,12	95,10	97,95	95,00	98,32	376M	25.825
09/06/2020	-0,87%	-0,85	97,22	96,79	95,93	97,73	541M	54.206
08/06/2020	3,08%	2,93	98,07	95,50	95,50	98,18	160M	66.637
05/06/2020	1,00%	0,94	95,14	96,80	95,01	97,82	242M	72.370
04/06/2020	1,00%	0,93	94,20	92,86	92,82	94,62	325M	59.015
03/06/2020	1,86%	1,70	93,27	93,87	92,76	94,19	389M	59.500
02/06/2020	2,74%	2,44	91,57	91,50	89,72	91,57	292M	51.163
01/06/2020	1,62%	1,42	89,13	87,65	86,70	89,48	300M	22.965
29/05/2020	0,39%	0,34	87,71	87,33	85,67	87,71	78M	1.079
28/05/2020	-1,13%	-1,00	87,37	88,00	87,14	88,49	195M	768
27/05/2020	2,80%	2,41	88,37	86,70	86,28	88,37	80M	2.170
26/05/2020	-0,13%	-0,11	85,96	87,95	85,75	87,95	128M	3.313
25/05/2020	3,70%	3,07	86,07	84,90	84,60	86,31	127M	1.422
22/05/2020	-0,50%	-0,42	83,00	82,19	82,00	83,06	66M	947
21/05/2020	2,29%	1,87	83,42	81,79	81,79	83,72	33M	689
20/05/2020	0,60%	0,49	81,55	81,78	81,21	82,66	204M	3.405
19/05/2020	-0,66%	-0,54	81,06	81,45	81,00	82,57	114M	1.462
18/05/2020	5,02%	3,90	81,60	80,33	80,18	81,82	55M	922
15/05/2020	-2,14%	-1,70	77,70	79,40	77,61	79,91	80M	18.274
14/05/2020	1,63%	1,27	79,40	77,40	75,95	79,40	199M	1.733
13/05/2020	-0,14%	-0,11	78,13	78,88	77,40	79,35	65M	1.121
12/05/2020	-1,51%	-1,20	78,24	80,10	78,24	80,62	109M	6.324
11/05/2020	-1,62%	-1,31	79,44	80,00	79,33	81,00	90M	893
08/05/2020	2,87%	2,25	80,75	79,66	79,66	80,91	77M	10.027
07/05/2020	-1,17%	-0,93	78,50	80,01	78,36	80,51	112M	8.812
06/05/2020	-0,50%	-0,40	79,43	80,07	78,39	80,17	117M	1.214
05/05/2020	0,73%	0,58	79,83	79,90	79,48	81,46	42M	1.541
04/05/2020	-1,91%	-1,54	79,25	78,60	77,93	79,50	123M	1.903
30/04/2020	-3,33%	-2,78	80,79	82,00	80,51	82,43	142M	18.013
29/04/2020	2,28%	1,86	83,57	83,20	82,40	84,01	316M	27.757
28/04/2020	4,04%	3,17	81,71	80,90	80,48	81,82	151M	949
27/04/2020	3,77%	2,85	78,54	77,89	76,66	79,00	134M	2.084
24/04/2020	-5,39%	-4,31	75,69	79,44	72,04	79,44	212M	3.696
23/04/2020	-1,06%	-0,86	80,00	81,18	78,90	82,18	86M	2.695
22/04/2020	1,90%	1,51	80,86	79,15	79,15	81,57	42M	1.142
20/04/2020	-0,03%	-0,02	79,35	77,51	77,01	80,52	86M	915
17/04/2020	1,54%	1,20	79,37	80,00	78,07	80,23	140M	1.875
16/04/2020	-1,34%	-1,06	78,17	80,43	77,78	80,51	56M	2.049
15/04/2020	-0,78%	-0,62	79,23	78,00	78,00	80,24	202M	1.745
14/04/2020	0,85%	0,67	79,85	80,03	79,85	82,08	207M	3.566
13/04/2020	1,50%	1,17	79,18	77,90	76,75	79,18	114M	2.115
09/04/2020	-1,22%	-0,96	78,01	79,50	77,80	80,80	254M	5.811
08/04/2020	2,96%	2,27	78,97	76,50	76,50	79,50	97M	1.910
07/04/2020	-	-	76,70	78,60	76,70	80,30	113M	3.564

Date,Open,High,Low,Close,Volume
19-Oct-20,99.09,100.42,98.87,99.05,143682241
16-Oct-20,99.30,99.62,98.72,98.92,233791155
15-Oct-20,98.54,99.94,98.18,99.59,157122812
14-Oct-20,99.14,100.07,98.52,99.75,133021551
13-Oct-20,98.90,99.51,97.75,98.93,118808421
09-Oct-20,98.34,99.17,97.60,97.88,144735771
08-Oct-20,96.27,98.55,96.04,98.42,213301603
07-Oct-20,95.98,96.87,95.28,96.00,198545957
06-Oct-20,97.60,97.95,95.62,96.07,247350095
05-Oct-20,95.48,96.90,94.39,96.65,382482318
02-Oct-20,95.78,96.47,94.28,94.28,160905806
01-Oct-20,95.30,96.05,94.02,95.87,150321239
30-Sep-20,94.33,95.83,94.33,95.06,342091782
29-Sep-20,95.79,95.98,93.75,93.79,291053646
28-Sep-20,98.21,98.80,94.78,95.20,292680545
25-Sep-20,95.92,97.50,95.92,97.50,137730466
24-Sep-20,96.24,98.46,96.19,97.46,146883432
23-Sep-20,97.63,99.40,96.17,96.22,229481604
22-Sep-20,97.01,98.16,96.85,97.63,164532343
21-Sep-20,97.60,97.71,94.86,97.51,252876843
18-Sep-20,100.57,100.57,98.44,98.75,170036987
17-Sep-20,99.99,100.70,98.31,100.57,140999456
16-Sep-20,101.50,101.50,100.08,100.21,189675732
15-Sep-20,101.40,101.40,100.07,100.64,164912381
14-Sep-20,99.40,100.99,99.35,100.72,127383944
11-Sep-20,99.40,99.87,98.18,98.60,163999606
10-Sep-20,101.84,101.98,99.09,99.20,178714191
09-Sep-20,101.00,102.13,100.90,101.84,289624227
08-Sep-20,101.70,101.70,99.79,100.55,246408621
04-Sep-20,101.20,102.25,99.39,101.72,348349420
03-Sep-20,102.98,103.72,100.18,101.18,501885441
02-Sep-20,102.70,103.25,101.25,102.38,380594963
01-Sep-20,101.00,102.77,100.80,102.66,201551534
31-Aug-20,102.59,102.59,99.87,99.87,188901170
28-Aug-20,101.98,102.85,101.32,102.64,198865726
27-Aug-20,101.17,102.07,100.26,101.03,319682799
26-Aug-20,102.49,103.00,99.75,100.85,206903471
25-Aug-20,103.00,103.43,102.04,102.53,139798660
24-Aug-20,101.82,102.94,101.82,102.68,109261136
21-Aug-20,102.00,102.06,100.81,101.80,141435197
20-Aug-20,99.95,102.25,99.32,102.00,139179053
19-Aug-20,102.40,102.66,101.15,101.28,175999217
18-Aug-20,102.00,102.77,101.55,102.40,171694947
17-Aug-20,101.69,102.19,98.95,100.00,147855523
14-Aug-20,100.85,102.26,100.85,101.69,655227614
13-Aug-20,102.60,103.68,100.48,100.85,976254653
12-Aug-20,102.64,103.65,101.11,102.59,194451914
11-Aug-20,104.60,104.88,102.61,102.62,261303704
10-Aug-20,103.24,104.18,101.69,103.84,222837601
07-Aug-20,104.61,104.68,102.35,103.24,281116554
06-Aug-20,103.35,105.06,103.30,104.64,138267837
05-Aug-20,102.02,104.26,102.02,103.32,176590625
04-Aug-20,102.50,103.25,100.40,101.85,438461203
03-Aug-20,104.30,104.41,102.80,103.45,173448450
31-Jul-20,106.18,106.18,103.12,103.51,318411229
30-Jul-20,105.50,105.75,104.37,105.75,184225863
29-Jul-20,105.41,106.24,105.23,105.87,229960565
28-Jul-20,104.96,105.20,104.00,104.58,217563675
27-Jul-20,104.88,105.08,103.15,104.96,284637245
24-Jul-20,102.51,103.19,101.32,103.05,139386943
23-Jul-20,104.65,105.42,102.55,102.75,235852837
22-Jul-20,104.65,105.50,103.71,104.65,103116639
21-Jul-20,105.30,105.78,104.27,104.65,230256024
20-Jul-20,103.50,104.95,103.19,104.95,179134416
17-Jul-20,101.74,103.55,101.65,103.47,346878636
16-Jul-20,102.03,102.03,100.60,101.05,114000518
15-Jul-20,101.80,102.62,101.19,102.27,368659971
14-Jul-20,99.11,101.05,98.74,100.82,274104112
13-Jul-20,100.90,101.36,99.09,99.09,420495834
10-Jul-20,99.27,100.59,99.12,100.45,234830391
09-Jul-20,100.35,100.54,98.71,98.71,278747704
08-Jul-20,98.42,100.47,98.42,100.35,162776120
07-Jul-20,99.47,99.47,97.71,98.17,448792417
06-Jul-20,98.70,99.75,98.63,99.47,533161730
03-Jul-20,96.52,97.32,96.44,97.32,209888105
02-Jul-20,98.00,98.42,96.50,96.52,210660611
01-Jul-20,95.63,97.39,95.63,96.72,380212572
30-Jun-20,96.10,96.76,95.23,95.63,290549923
29-Jun-20,94.65,96.11,94.24,96.11,349056767
26-Jun-20,95.95,96.41,93.93,94.20,273972471
25-Jun-20,94.68,96.75,94.52,96.38,265581881
24-Jun-20,96.30,96.30,93.66,94.69,273069291
23-Jun-20,97.70,97.88,96.10,96.40,331929844
22-Jun-20,97.79,97.79,95.31,95.69,211477027
19-Jun-20,98.00,98.07,96.28,96.62,430255063
18-Jun-20,95.40,97.60,95.11,96.57,454257409
17-Jun-20,94.24,97.07,94.24,95.95,380741030
16-Jun-20,95.50,95.68,93.25,93.96,291589271
15-Jun-20,91.29,93.58,90.50,92.85,498909924
12-Jun-20,92.84,93.78,91.17,93.20,349157346
10-Jun-20,97.95,98.32,95.00,95.10,376273066
09-Jun-20,96.79,97.73,95.93,97.22,540774000
08-Jun-20,95.50,98.18,95.50,98.07,159615941
05-Jun-20,96.80,97.82,95.01,95.14,242186245
04-Jun-20,92.86,94.62,92.82,94.20,324871229
03-Jun-20,93.87,94.19,92.76,93.27,389028529
02-Jun-20,91.50,91.57,89.72,91.57,292266714
01-Jun-20,87.65,89.48,86.70,89.13,300474355
29-May-20,87.33,87.71,85.67,87.71,77535592
28-May-20,88.00,88.49,87.14,87.37,194989948
27-May-20,86.70,88.37,86.28,88.37,80221028
26-May-20,87.95,87.95,85.75,85.96,128089205
25-May-20,84.90,86.31,84.60,86.07,127178188
22-May-20,82.19,83.06,82.00,83.00,65947393
21-May-20,81.79,83.72,81.79,83.42,33350697
20-May-20,81.78,82.66,81.21,81.55,203675282
19-May-20,81.45,82.57,81.00,81.06,113600261
18-May-20,80.33,81.82,80.18,81.60,54747248
15-May-20,79.40,79.91,77.61,77.70,79922499
14-May-20,77.40,79.40,75.95,79.40,198770637
13-May-20,78.88,79.35,77.40,78.13,65115575
12-May-20,80.10,80.62,78.24,78.24,109023834
11-May-20,80.00,81.00,79.33,79.44,89923781
08-May-20,79.66,80.91,79.66,80.75,77217762
07-May-20,80.01,80.51,78.36,78.50,112008190
06-May-20,80.07,80.17,78.39,79.43,117100053
05-May-20,79.90,81.46,79.48,79.83,42031159
04-May-20,78.60,79.50,77.93,79.25,122914518
30-Apr-20,82.00,82.43,80.51,80.79,142201256
29-Apr-20,83.20,84.01,82.40,83.57,315785276
28-Apr-20,80.90,81.82,80.48,81.71,150683061
27-Apr-20,77.89,79.00,76.66,78.54,134397534
24-Apr-20,79.44,79.44,72.04,75.69,211915104
23-Apr-20,81.18,82.18,78.90,80.00,85962159
22-Apr-20,79.15,81.57,79.15,80.86,42128475
20-Apr-20,77.51,80.52,77.01,79.35,86056930
17-Apr-20,80.00,80.23,78.07,79.37,139830961
16-Apr-20,80.43,80.51,77.78,78.17,55737154
15-Apr-20,78.00,80.24,78.00,79.23,202204972
14-Apr-20,80.03,82.08,79.85,79.85,206974881
13-Apr-20,77.90,79.18,76.75,79.18,114102060
09-Apr-20,79.50,80.80,77.80,78.01,254253017
08-Apr-20,76.50,79.50,76.50,78.97,97400318
07-Apr-20,78.60,80.30,76.70,76.70,112813764

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BOVV11

cotações, gráficos e mais...