Cotação atual, histórico e gráfico do papel: BOVV11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/02/2019 | 0,38% | 0,37 | 97,38 | 97,98 | 96,20 | 97,98 | 171M | 3.095 |
| 20/02/2019 | -0,99% | -0,97 | 97,01 | 98,40 | 96,97 | 98,98 | 19M | 377 |
| 19/02/2019 | 1,05% | 1,02 | 97,98 | 98,82 | 97,40 | 98,82 | 25M | 195 |
| 18/02/2019 | -1,04% | -1,02 | 96,96 | 98,00 | 96,63 | 98,10 | 349M | 1.329 |
| 15/02/2019 | -0,41% | -0,40 | 97,98 | 98,45 | 97,49 | 98,58 | 21M | 196 |
| 14/02/2019 | 2,17% | 2,09 | 98,38 | 97,89 | 95,33 | 98,38 | 28M | 310 |
| 13/02/2019 | -0,34% | -0,33 | 96,29 | 97,25 | 95,71 | 97,25 | 52M | 637 |
| 12/02/2019 | 1,95% | 1,85 | 96,62 | 95,82 | 95,59 | 98,00 | 98M | 878 |
| 11/02/2019 | -0,97% | -0,93 | 94,77 | 96,49 | 94,26 | 96,49 | 79M | 200 |
| 08/02/2019 | 0,89% | 0,84 | 95,70 | 94,70 | 93,83 | 96,70 | 38M | 510 |
| 07/02/2019 | -0,24% | -0,23 | 94,86 | 95,58 | 94,00 | 98,00 | 81M | 239 |
| 06/02/2019 | -3,74% | -3,69 | 95,09 | 98,30 | 95,09 | 98,86 | 15M | 163 |
| 05/02/2019 | -0,28% | -0,28 | 98,78 | 99,06 | 98,18 | 99,08 | 68M | 130 |
| 04/02/2019 | 0,74% | 0,73 | 99,06 | 98,25 | 97,27 | 99,06 | 36M | 131 |
| 01/02/2019 | 0,48% | 0,47 | 98,33 | 98,13 | 97,57 | 98,46 | 54M | 160 |
| 31/01/2019 | 0,41% | 0,40 | 97,86 | 98,10 | 97,86 | 98,85 | 52M | 228 |
| 30/01/2019 | 1,44% | 1,38 | 97,46 | 96,33 | 96,24 | 97,60 | 27M | 1.072 |
| 29/01/2019 | 0,18% | 0,17 | 96,08 | 96,50 | 96,08 | 97,19 | 23M | 80 |
| 28/01/2019 | -2,24% | -2,20 | 95,91 | 97,40 | 95,35 | 97,40 | 62M | 263 |
| 24/01/2019 | 1,21% | 1,17 | 98,11 | 97,10 | 97,07 | 98,11 | 28M | 135 |
| 23/01/2019 | 1,45% | 1,39 | 96,94 | 96,01 | 95,96 | 96,97 | 13M | 269 |
| 22/01/2019 | -0,87% | -0,84 | 95,55 | 96,32 | 95,07 | 96,99 | 58M | 378 |
| 21/01/2019 | -0,18% | -0,17 | 96,39 | 96,20 | 95,25 | 96,40 | 32M | 189 |
| 18/01/2019 | 0,78% | 0,75 | 96,56 | 96,35 | 96,00 | 96,82 | 48M | 266 |
| 17/01/2019 | 1,11% | 1,05 | 95,81 | 95,00 | 94,39 | 96,11 | 54M | 319 |
| 16/01/2019 | 0,26% | 0,25 | 94,76 | 94,51 | 94,12 | 94,78 | 44M | 771 |
| 15/01/2019 | -0,44% | -0,42 | 94,51 | 94,77 | 93,85 | 95,11 | 50M | 372 |
| 14/01/2019 | 0,96% | 0,90 | 94,93 | 94,94 | 93,95 | 94,94 | 6M | 76 |
| 11/01/2019 | -0,16% | -0,15 | 94,03 | 94,15 | 93,80 | 94,25 | 32M | 136 |
| 10/01/2019 | 0,16% | 0,15 | 94,18 | 94,03 | 93,62 | 94,37 | 22M | 48 |
| 09/01/2019 | 1,74% | 1,61 | 94,03 | 92,93 | 92,76 | 94,09 | 84M | 135 |
| 08/01/2019 | 0,30% | 0,28 | 92,42 | 92,55 | 91,66 | 92,55 | 16M | 38 |
| 07/01/2019 | -0,15% | -0,14 | 92,14 | 91,75 | 91,74 | 92,92 | 51M | 125 |
| 04/01/2019 | 0,39% | 0,36 | 92,28 | 92,00 | 90,40 | 93,12 | 30M | 202 |
| 03/01/2019 | 0,51% | 0,47 | 91,92 | 91,09 | 90,34 | 91,99 | 47M | 355 |
| 02/01/2019 | 3,60% | 3,18 | 91,45 | 87,92 | 87,81 | 91,83 | 55M | 222 |
| 28/12/2018 | 2,81% | 2,41 | 88,27 | 87,32 | 87,23 | 88,27 | 20M | 28 |
| 27/12/2018 | 0,48% | 0,41 | 85,86 | 85,65 | 85,37 | 85,87 | 38M | 70 |
| 26/12/2018 | -0,69% | -0,59 | 85,45 | 85,50 | 84,41 | 85,70 | 27M | 116 |
| 21/12/2018 | 0,58% | 0,50 | 86,04 | 85,62 | 85,52 | 86,87 | 142M | 445 |
| 20/12/2018 | -0,55% | -0,47 | 85,54 | 86,73 | 85,20 | 87,36 | 144M | 598 |
| 19/12/2018 | -1,08% | -0,94 | 86,01 | 87,81 | 86,01 | 88,41 | 137M | 267 |
| 18/12/2018 | 0,24% | 0,21 | 86,95 | 85,44 | 85,20 | 87,66 | 111M | 455 |
| 17/12/2018 | -1,15% | -1,01 | 86,74 | 87,73 | 86,74 | 87,74 | 3M | 25 |
| 14/12/2018 | -0,45% | -0,40 | 87,75 | 87,49 | 87,40 | 88,42 | 87M | 7.256 |
| 13/12/2018 | 0,95% | 0,83 | 88,15 | 87,30 | 87,30 | 88,15 | 53M | 101 |
| 12/12/2018 | 0,65% | 0,56 | 87,32 | 87,60 | 87,12 | 88,21 | 26M | 524 |
| 11/12/2018 | 0,58% | 0,50 | 86,76 | 87,22 | 86,10 | 87,83 | 48M | 162 |
| 10/12/2018 | -2,49% | -2,20 | 86,26 | 88,48 | 86,26 | 88,59 | 26M | 159 |
| 07/12/2018 | -0,83% | -0,74 | 88,46 | 89,11 | 88,19 | 90,05 | 36M | 58 |
| 06/12/2018 | -0,21% | -0,19 | 89,20 | 88,92 | 87,37 | 89,20 | 146M | 235 |
| 05/12/2018 | 0,57% | 0,51 | 89,39 | 89,29 | 88,89 | 89,39 | 53M | 59 |
| 04/12/2018 | -1,43% | -1,29 | 88,88 | 90,35 | 88,33 | 90,35 | 72M | 88 |
| 03/12/2018 | 0,34% | 0,31 | 90,17 | 91,40 | 89,80 | 91,40 | 47M | 176 |
| 30/11/2018 | -0,22% | -0,20 | 89,86 | 89,60 | 89,60 | 90,51 | 65M | 713 |
| 29/11/2018 | 0,51% | 0,46 | 90,06 | 88,81 | 88,81 | 90,20 | 67M | 78 |
| 28/11/2018 | 1,63% | 1,44 | 89,60 | 88,40 | 87,64 | 89,60 | 81M | 138 |
| 27/11/2018 | 2,64% | 2,27 | 88,16 | 86,39 | 85,90 | 88,30 | 22M | 74 |
| 26/11/2018 | -0,69% | -0,60 | 85,89 | 86,81 | 85,35 | 87,22 | 60M | 262 |
| 23/11/2018 | -1,42% | -1,25 | 86,49 | 87,25 | 86,45 | 87,25 | 8M | 29 |
| 22/11/2018 | 0,15% | 0,13 | 87,74 | 87,73 | 87,63 | 87,99 | 2M | 22 |
| 21/11/2018 | -0,71% | -0,63 | 87,61 | 87,94 | 86,85 | 87,94 | 59M | 421 |
| 19/11/2018 | -0,69% | -0,61 | 88,24 | 88,83 | 87,39 | 88,83 | 57M | 190 |
| 16/11/2018 | 2,94% | 2,54 | 88,85 | 86,76 | 86,45 | 88,85 | 380M | 669 |
| 14/11/2018 | 1,24% | 1,06 | 86,31 | 85,00 | 84,66 | 86,31 | 557M | 136 |
| 13/11/2018 | -0,62% | -0,53 | 85,25 | 86,17 | 84,36 | 86,17 | 12M | 111 |
| 12/11/2018 | -0,22% | -0,19 | 85,78 | 85,84 | 85,48 | 86,52 | 23M | 158 |
| 09/11/2018 | 0,10% | 0,09 | 85,97 | 86,36 | 84,47 | 86,50 | 48M | 153 |
| 08/11/2018 | -2,48% | -2,18 | 85,88 | 87,81 | 85,88 | 87,81 | 17M | 59 |
| 07/11/2018 | -0,98% | -0,87 | 88,06 | 89,64 | 87,92 | 89,64 | 16M | 84 |
| 06/11/2018 | -1,03% | -0,93 | 88,93 | 90,05 | 88,54 | 90,05 | 13M | 80 |
| 05/11/2018 | 1,27% | 1,13 | 89,86 | 89,06 | 88,65 | 89,86 | 31M | 126 |
| 01/11/2018 | 1,20% | 1,05 | 88,73 | 88,07 | 87,42 | 89,40 | 108M | 315 |
| 31/10/2018 | 0,52% | 0,45 | 87,68 | 88,15 | 86,45 | 88,15 | 55M | 1.742 |
| 30/10/2018 | 3,68% | 3,10 | 87,23 | 84,80 | 84,32 | 87,39 | 83M | 1.747 |
| 29/10/2018 | -2,24% | -1,93 | 84,13 | 89,94 | 83,03 | 89,94 | 132M | 892 |
| 26/10/2018 | 1,95% | 1,65 | 86,06 | 85,02 | 83,84 | 86,06 | 6M | 135 |
| 25/10/2018 | 1,22% | 1,02 | 84,41 | 83,82 | 83,65 | 85,13 | 75M | 113 |
| 24/10/2018 | -2,63% | -2,25 | 83,39 | 85,96 | 83,39 | 85,96 | 41M | 199 |
| 23/10/2018 | -0,34% | -0,29 | 85,64 | 84,60 | 84,38 | 85,93 | 169M | 275 |
| 22/10/2018 | 1,63% | 1,38 | 85,93 | 85,46 | 85,46 | 86,16 | 85M | 943 |
| 19/10/2018 | 0,54% | 0,45 | 84,55 | 84,20 | 84,08 | 85,17 | 54M | 147 |
| 18/10/2018 | -2,33% | -2,01 | 84,10 | 85,90 | 84,10 | 85,90 | 20M | 112 |
| 17/10/2018 | 0,09% | 0,08 | 86,11 | 85,94 | 85,28 | 86,47 | 71M | 947 |
| 16/10/2018 | 2,80% | 2,34 | 86,03 | 84,54 | 84,54 | 86,03 | 109M | 870 |
| 15/10/2018 | 0,52% | 0,43 | 83,69 | 84,39 | 83,58 | 84,56 | 29M | 562 |
| 11/10/2018 | -0,81% | -0,68 | 83,26 | 84,92 | 82,88 | 85,06 | 59M | 1.763 |
| 10/10/2018 | -2,88% | -2,49 | 83,94 | 85,41 | 83,94 | 85,73 | 399M | 1.515 |
| 09/10/2018 | 0,00% | 0,00 | 86,43 | 86,50 | 86,15 | 86,91 | 68M | 806 |
| 08/10/2018 | 4,66% | 3,85 | 86,43 | 86,01 | 85,62 | 87,95 | 97M | 312 |
| 05/10/2018 | -0,76% | -0,63 | 82,58 | 83,72 | 82,37 | 83,81 | 87M | 481 |
| 04/10/2018 | -0,47% | -0,39 | 83,21 | 83,23 | 82,20 | 83,57 | 33M | 95 |
| 03/10/2018 | 2,05% | 1,68 | 83,60 | 83,00 | 83,00 | 85,47 | 96M | 635 |
| 02/10/2018 | 3,87% | 3,05 | 81,92 | 80,00 | 80,00 | 82,03 | 29M | 254 |
| 01/10/2018 | -0,90% | -0,72 | 78,87 | 79,38 | 78,53 | 79,38 | 6M | 35 |
| 28/09/2018 | -0,80% | -0,64 | 79,59 | 79,32 | 79,32 | 80,00 | 3M | 19 |
| 27/09/2018 | 1,58% | 1,25 | 80,23 | 79,56 | 79,56 | 80,25 | 25M | 71 |
| 26/09/2018 | 0,15% | 0,12 | 78,98 | 79,19 | 78,88 | 79,79 | 73M | 640 |
| 25/09/2018 | 0,81% | 0,63 | 78,86 | 77,86 | 77,86 | 78,89 | 64M | 67 |
| 24/09/2018 | -1,82% | -1,45 | 78,23 | 79,68 | 78,23 | 79,68 | 6M | 34 |
| 21/09/2018 | 1,70% | 1,33 | 79,68 | 78,92 | 78,92 | 80,16 | 42M | 433 |
Date,Open,High,Low,Close,Volume
21-Feb-19,97.98,97.98,96.20,97.38,171073878
20-Feb-19,98.40,98.98,96.97,97.01,19210649
19-Feb-19,98.82,98.82,97.40,97.98,25433670
18-Feb-19,98.00,98.10,96.63,96.96,349182962
15-Feb-19,98.45,98.58,97.49,97.98,20690411
14-Feb-19,97.89,98.38,95.33,98.38,28290230
13-Feb-19,97.25,97.25,95.71,96.29,51728960
12-Feb-19,95.82,98.00,95.59,96.62,98053640
11-Feb-19,96.49,96.49,94.26,94.77,79436904
08-Feb-19,94.70,96.70,93.83,95.70,38216150
07-Feb-19,95.58,98.00,94.00,94.86,81065737
06-Feb-19,98.30,98.86,95.09,95.09,15128069
05-Feb-19,99.06,99.08,98.18,98.78,67633331
04-Feb-19,98.25,99.06,97.27,99.06,35612996
01-Feb-19,98.13,98.46,97.57,98.33,53679834
31-Jan-19,98.10,98.85,97.86,97.86,52349872
30-Jan-19,96.33,97.60,96.24,97.46,26923603
29-Jan-19,96.50,97.19,96.08,96.08,23198919
28-Jan-19,97.40,97.40,95.35,95.91,61570713
24-Jan-19,97.10,98.11,97.07,98.11,28454118
23-Jan-19,96.01,96.97,95.96,96.94,13224350
22-Jan-19,96.32,96.99,95.07,95.55,57805350
21-Jan-19,96.20,96.40,95.25,96.39,32236126
18-Jan-19,96.35,96.82,96.00,96.56,48480783
17-Jan-19,95.00,96.11,94.39,95.81,54496322
16-Jan-19,94.51,94.78,94.12,94.76,43594275
15-Jan-19,94.77,95.11,93.85,94.51,49595039
14-Jan-19,94.94,94.94,93.95,94.93,5520076
11-Jan-19,94.15,94.25,93.80,94.03,31886658
10-Jan-19,94.03,94.37,93.62,94.18,22041677
09-Jan-19,92.93,94.09,92.76,94.03,84240443
08-Jan-19,92.55,92.55,91.66,92.42,16455702
07-Jan-19,91.75,92.92,91.74,92.14,50664628
04-Jan-19,92.00,93.12,90.40,92.28,30339142
03-Jan-19,91.09,91.99,90.34,91.92,46697220
02-Jan-19,87.92,91.83,87.81,91.45,54976187
28-Dec-18,87.32,88.27,87.23,88.27,20197387
27-Dec-18,85.65,85.87,85.37,85.86,37617185
26-Dec-18,85.50,85.70,84.41,85.45,26664662
21-Dec-18,85.62,86.87,85.52,86.04,142156905
20-Dec-18,86.73,87.36,85.20,85.54,144122568
19-Dec-18,87.81,88.41,86.01,86.01,137318485
18-Dec-18,85.44,87.66,85.20,86.95,110859243
17-Dec-18,87.73,87.74,86.74,86.74,3174032
14-Dec-18,87.49,88.42,87.40,87.75,86652424
13-Dec-18,87.30,88.15,87.30,88.15,53043300
12-Dec-18,87.60,88.21,87.12,87.32,25934980
11-Dec-18,87.22,87.83,86.10,86.76,48022767
10-Dec-18,88.48,88.59,86.26,86.26,26012350
07-Dec-18,89.11,90.05,88.19,88.46,36194386
06-Dec-18,88.92,89.20,87.37,89.20,146389129
05-Dec-18,89.29,89.39,88.89,89.39,53128169
04-Dec-18,90.35,90.35,88.33,88.88,71779227
03-Dec-18,91.40,91.40,89.80,90.17,47122318
30-Nov-18,89.60,90.51,89.60,89.86,64827515
29-Nov-18,88.81,90.20,88.81,90.06,66544815
28-Nov-18,88.40,89.60,87.64,89.60,80603448
27-Nov-18,86.39,88.30,85.90,88.16,22164598
26-Nov-18,86.81,87.22,85.35,85.89,59769514
23-Nov-18,87.25,87.25,86.45,86.49,8200813
22-Nov-18,87.73,87.99,87.63,87.74,1945454
21-Nov-18,87.94,87.94,86.85,87.61,59454306
19-Nov-18,88.83,88.83,87.39,88.24,56956302
16-Nov-18,86.76,88.85,86.45,88.85,379672046
14-Nov-18,85.00,86.31,84.66,86.31,557035602
13-Nov-18,86.17,86.17,84.36,85.25,11671553
12-Nov-18,85.84,86.52,85.48,85.78,23095355
09-Nov-18,86.36,86.50,84.47,85.97,48150862
08-Nov-18,87.81,87.81,85.88,85.88,16522512
07-Nov-18,89.64,89.64,87.92,88.06,16424031
06-Nov-18,90.05,90.05,88.54,88.93,13257039
05-Nov-18,89.06,89.86,88.65,89.86,31450027
01-Nov-18,88.07,89.40,87.42,88.73,108183185
31-Oct-18,88.15,88.15,86.45,87.68,54934063
30-Oct-18,84.80,87.39,84.32,87.23,82876913
29-Oct-18,89.94,89.94,83.03,84.13,131911398
26-Oct-18,85.02,86.06,83.84,86.06,6406566
25-Oct-18,83.82,85.13,83.65,84.41,74927777
24-Oct-18,85.96,85.96,83.39,83.39,41425741
23-Oct-18,84.60,85.93,84.38,85.64,168812676
22-Oct-18,85.46,86.16,85.46,85.93,85122131
19-Oct-18,84.20,85.17,84.08,84.55,53549765
18-Oct-18,85.90,85.90,84.10,84.10,20258972
17-Oct-18,85.94,86.47,85.28,86.11,70724139
16-Oct-18,84.54,86.03,84.54,86.03,109299149
15-Oct-18,84.39,84.56,83.58,83.69,28538669
11-Oct-18,84.92,85.06,82.88,83.26,59038556
10-Oct-18,85.41,85.73,83.94,83.94,399146498
09-Oct-18,86.50,86.91,86.15,86.43,68144798
08-Oct-18,86.01,87.95,85.62,86.43,97084830
05-Oct-18,83.72,83.81,82.37,82.58,86992076
04-Oct-18,83.23,83.57,82.20,83.21,33246641
03-Oct-18,83.00,85.47,83.00,83.60,96432041
02-Oct-18,80.00,82.03,80.00,81.92,28767094
01-Oct-18,79.38,79.38,78.53,78.87,5542814
28-Sep-18,79.32,80.00,79.32,79.59,2938079
27-Sep-18,79.56,80.25,79.56,80.23,25088098
26-Sep-18,79.19,79.79,78.88,78.98,72863827
25-Sep-18,77.86,78.89,77.86,78.86,63770302
24-Sep-18,79.68,79.68,78.23,78.23,5664897
21-Sep-18,78.92,80.16,78.92,79.68,42250671
20-Sep-18,79.02,79.04,78.32,78.35,42250671
19-Sep-18,78.44,79.28,78.15,78.46,42250671
18-Sep-18,77.21,78.64,77.21,78.54,42250671
17-Sep-18,75.71,77.80,75.59,77.08,42250671
14-Sep-18,75.43,75.73,74.82,75.73,42250671
13-Sep-18,75.57,75.63,74.90,74.92,42250671
12-Sep-18,75.35,75.62,74.87,75.34,42250671
11-Sep-18,75.24,75.45,74.71,74.88,42250671
10-Sep-18,77.56,77.56,76.51,76.73,42250671
06-Sep-18,76.00,76.73,75.52,76.70,42250671
05-Sep-18,74.84,75.57,74.70,75.38,42250671
04-Sep-18,76.23,76.25,74.91,74.94,42250671
03-Sep-18,76.25,76.65,76.10,76.49,42250671
31-Aug-18,76.00,77.41,76.00,76.90,42250671
30-Aug-18,78.19,78.40,76.63,76.63,42250671
29-Aug-18,77.86,79.02,77.86,78.70,42250671
28-Aug-18,77.88,77.98,77.44,77.78,42250671
27-Aug-18,77.06,78.16,77.06,78.16,42250671
24-Aug-18,76.68,76.91,76.00,76.48,42250671
23-Aug-18,77.12,77.42,75.81,75.86,42250671
22-Aug-18,74.99,77.12,74.99,77.12,42250671
21-Aug-18,76.28,76.28,75.12,75.40,42250671
20-Aug-18,76.00,76.68,75.94,76.55,42250671
17-Aug-18,76.37,76.49,75.91,76.25,42250671
16-Aug-18,77.83,77.83,76.61,77.11,42250671
15-Aug-18,77.69,77.82,77.14,77.30,42250671
14-Aug-18,78.38,78.99,78.08,78.90,42250671
13-Aug-18,76.74,77.93,76.66,77.78,42250671
10-Aug-18,77.00,77.38,76.45,76.74,42250671
09-Aug-18,79.57,79.61,78.43,79.06,42250671
08-Aug-18,80.97,80.97,79.24,79.37,42250671
07-Aug-18,81.70,81.97,80.30,80.57,42250671
06-Aug-18,81.89,81.89,81.28,81.28,42250671
*exoneração de responsabilidade