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
04/07/2022	-0,55%	-0,55	99,25	99,50	99,04	100,20	91M	6.245
01/07/2022	0,64%	0,63	99,80	98,87	98,01	100,14	475M	53.824
30/06/2022	-1,45%	-1,46	99,17	98,96	98,58	100,11	165M	17.555
29/06/2022	-0,76%	-0,77	100,63	102,08	100,01	102,10	201M	16.873
28/06/2022	-0,04%	-0,04	101,40	102,45	100,79	103,15	136M	19.486
27/06/2022	1,80%	1,79	101,44	100,01	100,01	102,05	153M	31.182
24/06/2022	0,95%	0,94	99,65	99,21	98,80	100,16	1.133M	3.777
23/06/2022	-1,44%	-1,44	98,71	100,72	98,59	101,07	262M	36.832
22/06/2022	-0,18%	-0,18	100,15	99,64	98,88	101,23	318M	40.024
21/06/2022	-0,16%	-0,16	100,33	101,47	99,84	101,89	320M	38.953
20/06/2022	-0,38%	-0,38	100,49	100,80	99,18	101,30	331M	14.444

17/06/2022	-2,90%	-3,01	100,87	102,88	99,31	102,88	518M	62.908
15/06/2022	0,74%	0,76	103,88	104,00	102,80	104,95	115M	16.632
14/06/2022	-0,15%	-0,15	103,12	103,82	102,12	104,10	184M	25.077
13/06/2022	-2,94%	-3,13	103,27	104,60	102,55	104,81	219M	16.063
10/06/2022	-1,52%	-1,64	106,40	107,21	105,46	107,21	324M	52.604
09/06/2022	-0,94%	-1,03	108,04	108,77	107,96	109,49	142M	12.308
08/06/2022	-1,55%	-1,72	109,07	110,05	108,96	111,06	206M	25.936
07/06/2022	-0,41%	-0,46	110,79	110,28	110,28	111,38	124M	13.229
06/06/2022	-0,87%	-0,98	111,25	112,64	110,95	112,90	90M	9.908
03/06/2022	-1,15%	-1,30	112,23	113,19	111,90	113,19	311M	56.620
02/06/2022	1,03%	1,16	113,53	112,82	112,12	113,74	127M	9.095
01/06/2022	0,26%	0,29	112,37	112,35	111,61	112,86	246M	29.520
31/05/2022	0,30%	0,33	112,08	112,35	111,57	112,87	144M	11.665
30/05/2022	-0,82%	-0,92	111,75	113,41	111,48	113,69	124M	5.189
27/05/2022	0,04%	0,05	112,67	112,70	112,45	113,40	170M	11.984
26/05/2022	0,90%	1,00	112,62	111,52	111,23	113,08	66M	11.904
25/05/2022	0,31%	0,35	111,62	111,01	110,55	112,00	92M	10.929
24/05/2022	0,04%	0,05	111,27	110,16	109,31	111,57	94M	9.887
23/05/2022	1,86%	2,03	111,22	110,05	109,95	111,63	203M	33.843
20/05/2022	1,08%	1,17	109,19	109,10	108,21	109,67	146M	13.317
19/05/2022	1,09%	1,16	108,02	106,85	106,85	108,29	146M	6.619
18/05/2022	-2,38%	-2,60	106,86	109,48	106,81	109,48	268M	39.872
17/05/2022	0,21%	0,23	109,46	110,15	109,17	110,52	289M	15.291
16/05/2022	1,56%	1,68	109,23	107,80	107,67	109,61	184M	25.072
13/05/2022	0,80%	0,85	107,55	107,44	106,95	108,66	504M	29.850
12/05/2022	1,48%	1,56	106,70	104,66	104,33	106,70	284M	20.675
11/05/2022	1,07%	1,11	105,14	104,02	104,02	106,16	142M	18.211
10/05/2022	-0,21%	-0,22	104,03	104,70	103,12	104,97	196M	23.227
09/05/2022	-1,69%	-1,79	104,25	104,17	103,62	105,32	184M	29.398
06/05/2022	0,03%	0,03	106,04	106,10	104,73	107,12	355M	45.565
05/05/2022	-2,76%	-3,01	106,01	108,49	104,69	108,49	348M	29.673
04/05/2022	1,37%	1,47	109,02	107,31	105,70	109,34	212M	20.539
03/05/2022	0,30%	0,32	107,55	107,24	106,80	107,93	211M	13.140
02/05/2022	-1,06%	-1,15	107,23	109,00	105,94	109,00	334M	36.595
29/04/2022	-2,23%	-2,47	108,38	111,30	108,38	112,67	637M	19.917
28/04/2022	0,45%	0,50	110,85	110,50	109,64	111,53	178M	15.742
27/04/2022	1,28%	1,39	110,35	111,00	109,77	111,00	142M	14.726
26/04/2022	-2,15%	-2,39	108,96	111,00	108,75	111,04	181M	17.685
25/04/2022	-0,62%	-0,70	111,35	110,84	110,10	112,00	281M	19.437
22/04/2022	-2,82%	-3,25	112,05	114,21	111,43	114,21	436M	40.797
20/04/2022	-0,63%	-0,73	115,30	116,03	114,76	116,03	155M	15.302
19/04/2022	-0,51%	-0,59	116,03	115,80	115,10	116,34	76M	7.618
18/04/2022	-0,32%	-0,38	116,62	116,96	116,00	117,11	131M	11.863
14/04/2022	-0,70%	-0,82	117,00	117,32	116,43	117,62	353M	9.218
13/04/2022	0,56%	0,66	117,82	117,31	117,06	118,21	162M	11.752
12/04/2022	-0,64%	-0,75	117,16	119,00	116,93	119,40	111M	8.972
11/04/2022	-1,20%	-1,43	117,91	118,01	117,83	118,57	90M	10.955
08/04/2022	-0,16%	-0,19	119,34	119,53	118,30	119,69	72M	6.659
07/04/2022	0,53%	0,63	119,53	118,70	118,20	120,12	105M	10.199
06/04/2022	-0,59%	-0,70	118,90	119,20	117,61	119,53	298M	16.806
05/04/2022	-2,23%	-2,73	119,60	122,48	119,55	122,55	123M	14.151
04/04/2022	-0,26%	-0,32	122,33	122,47	121,64	122,47	82M	7.428
01/04/2022	1,62%	1,95	122,65	121,81	121,81	122,65	148M	15.091
31/03/2022	-0,52%	-0,63	120,70	121,40	120,70	121,84	232M	20.298
30/03/2022	0,21%	0,25	121,33	121,73	120,39	121,73	249M	23.276
29/03/2022	1,12%	1,34	121,08	121,00	120,36	121,72	203M	17.260
28/03/2022	0,01%	0,01	119,74	119,74	118,86	120,23	233M	25.904
25/03/2022	-0,03%	-0,03	119,73	119,80	119,30	120,45	244M	27.695
24/03/2022	1,42%	1,68	119,76	118,48	117,97	120,09	186M	13.296
23/03/2022	-0,18%	-0,21	118,08	118,38	117,87	119,10	186M	13.917
22/03/2022	1,00%	1,17	118,29	117,61	117,61	118,40	231M	34.563
21/03/2022	0,98%	1,14	117,12	116,46	116,06	117,15	254M	20.052
18/03/2022	2,01%	2,28	115,98	113,53	113,30	116,09	141M	13.646
17/03/2022	1,79%	2,00	113,70	111,83	111,81	113,90	410M	43.233
16/03/2022	1,97%	2,16	111,70	110,74	109,86	111,98	194M	29.516
15/03/2022	-1,23%	-1,36	109,54	110,83	108,56	110,83	205M	23.660
14/03/2022	-1,29%	-1,45	110,90	112,35	110,45	113,22	218M	24.655
11/03/2022	-1,70%	-1,94	112,35	114,31	112,05	115,34	188M	20.882
10/03/2022	-0,25%	-0,29	114,29	114,17	112,63	114,42	203M	25.670
09/03/2022	2,19%	2,46	114,58	112,63	112,46	114,84	248M	10.749
08/03/2022	0,09%	0,10	112,12	112,27	111,74	113,17	269M	18.489
07/03/2022	-2,98%	-3,44	112,02	115,00	111,88	115,34	229M	20.408
04/03/2022	-0,28%	-0,32	115,46	115,78	114,21	115,80	182M	15.410
03/03/2022	-0,29%	-0,34	115,78	116,12	115,78	116,77	207M	20.670
02/03/2022	1,79%	2,04	116,12	115,22	115,22	116,25	176M	9.166
25/02/2022	1,49%	1,67	114,08	111,90	111,36	114,08	190M	13.246
24/02/2022	0,02%	0,02	112,41	110,00	109,84	112,41	419M	28.272
23/02/2022	-1,24%	-1,41	112,39	114,00	112,39	114,50	161M	13.342
22/02/2022	1,02%	1,15	113,80	113,88	112,98	114,40	191M	19.686
21/02/2022	-0,78%	-0,88	112,65	113,53	112,39	114,13	133M	16.430
18/02/2022	-0,76%	-0,87	113,53	114,80	113,40	115,01	242M	14.254
17/02/2022	-1,50%	-1,74	114,40	115,20	114,17	115,83	121M	14.944
16/02/2022	0,45%	0,52	116,14	115,65	115,65	116,45	104M	22.176
15/02/2022	1,00%	1,14	115,62	114,53	114,53	115,62	148M	18.948
14/02/2022	-0,01%	-0,01	114,48	114,71	114,13	115,03	363M	48.935
11/02/2022	0,28%	0,32	114,49	114,59	113,83	115,69	387M	39.830
10/02/2022	0,95%	1,07	114,17	113,63	112,92	114,62	289M	26.357
09/02/2022	-0,02%	-0,02	113,10	112,83	112,50	113,97	177M	21.465
08/02/2022	0,45%	0,51	113,12	112,37	111,65	113,12	97M	6.697
07/02/2022	-0,55%	-0,62	112,61	113,20	112,22	113,20	137M	11.417
04/02/2022	0,82%	0,92	113,23	112,31	111,03	113,23	215M	8.627
03/02/2022	-0,10%	-0,11	112,31	112,99	111,97	113,19	259M	24.712
02/02/2022	-1,52%	-1,73	112,42	114,10	112,35	114,12	166M	14.949
01/02/2022	1,13%	1,28	114,15	112,87	112,83	114,15	104M	18.986
31/01/2022	0,15%	0,17	112,87	112,44	111,94	113,42	585M	35.976
28/01/2022	-0,42%	-0,47	112,70	113,17	112,17	113,72	160M	9.213
27/01/2022	1,16%	1,30	113,17	112,51	112,40	113,79	177M	24.847
26/01/2022	0,84%	0,93	111,87	112,18	111,67	113,48	259M	18.407
25/01/2022	1,96%	2,13	110,94	108,08	107,94	111,49	497M	17.145
24/01/2022	-0,73%	-0,80	108,81	109,61	107,31	109,61	270M	26.106
21/01/2022	-0,01%	-0,01	109,61	109,37	109,05	110,54	155M	20.699
20/01/2022	0,78%	0,85	109,62	108,78	108,78	110,60	180M	12.275
19/01/2022	1,36%	1,46	108,77	108,26	108,26	109,35	249M	14.964
18/01/2022	0,07%	0,07	107,31	107,19	106,44	107,79	269M	11.595
17/01/2022	-0,20%	-0,21	107,24	107,25	106,72	107,60	301M	16.303
14/01/2022	1,38%	1,46	107,45	105,62	105,62	107,73	217M	9.306
13/01/2022	-0,50%	-0,53	105,99	106,00	105,60	106,92	190M	4.908
12/01/2022	2,16%	2,25	106,52	104,27	104,27	106,52	163M	9.647
11/01/2022	1,48%	1,52	104,27	102,53	102,50	104,32	164M	3.851
10/01/2022	-0,49%	-0,51	102,75	102,90	101,64	103,23	127M	15.841
07/01/2022	1,14%	1,16	103,26	102,36	101,45	103,26	291M	41.827
06/01/2022	0,63%	0,64	102,10	101,76	101,76	102,91	227M	26.096
05/01/2022	-2,48%	-2,58	101,46	103,80	101,46	104,15	223M	21.369
04/01/2022	-0,56%	-0,59	104,04	105,32	103,75	105,32	113M	8.453
03/01/2022	-0,68%	-0,72	104,63	107,20	104,04	107,20	142M	9.607
30/12/2021	0,48%	0,50	105,35	104,85	104,82	106,02	106M	20.918
29/12/2021	-0,74%	-0,78	104,85	105,70	104,44	105,92	243M	31.038
28/12/2021	-0,44%	-0,47	105,63	106,11	105,11	106,24	158M	16.358
27/12/2021	0,65%	0,69	106,10	106,39	105,48	106,39	172M	9.502
23/12/2021	-0,37%	-0,39	105,41	105,81	105,23	107,00	143M	14.958
22/12/2021	-0,24%	-0,25	105,80	106,05	104,98	106,36	216M	6.945
21/12/2021	0,50%	0,53	106,05	106,00	105,65	106,51	288M	40.566
20/12/2021	-	-	105,52	107,53	104,93	107,53	210M	19.041

Date,Open,High,Low,Close,Volume
04-Jul-22,99.50,100.20,99.04,99.25,90642899
01-Jul-22,98.87,100.14,98.01,99.80,474516966
30-Jun-22,98.96,100.11,98.58,99.17,165379002
29-Jun-22,102.08,102.10,100.01,100.63,200703926
28-Jun-22,102.45,103.15,100.79,101.40,136281294
27-Jun-22,100.01,102.05,100.01,101.44,153330411
24-Jun-22,99.21,100.16,98.80,99.65,1133471383
23-Jun-22,100.72,101.07,98.59,98.71,261682057
22-Jun-22,99.64,101.23,98.88,100.15,317535476
21-Jun-22,101.47,101.89,99.84,100.33,319898196
20-Jun-22,100.80,101.30,99.18,100.49,330726620
17-Jun-22,102.88,102.88,99.31,100.87,517915318
15-Jun-22,104.00,104.95,102.80,103.88,114834390
14-Jun-22,103.82,104.10,102.12,103.12,184378325
13-Jun-22,104.60,104.81,102.55,103.27,219042973
10-Jun-22,107.21,107.21,105.46,106.40,323552981
09-Jun-22,108.77,109.49,107.96,108.04,141999593
08-Jun-22,110.05,111.06,108.96,109.07,206491022
07-Jun-22,110.28,111.38,110.28,110.79,123648216
06-Jun-22,112.64,112.90,110.95,111.25,89907753
03-Jun-22,113.19,113.19,111.90,112.23,310690368
02-Jun-22,112.82,113.74,112.12,113.53,127071881
01-Jun-22,112.35,112.86,111.61,112.37,245852693
31-May-22,112.35,112.87,111.57,112.08,144252636
30-May-22,113.41,113.69,111.48,111.75,124347565
27-May-22,112.70,113.40,112.45,112.67,169903608
26-May-22,111.52,113.08,111.23,112.62,66004622
25-May-22,111.01,112.00,110.55,111.62,91923330
24-May-22,110.16,111.57,109.31,111.27,93771616
23-May-22,110.05,111.63,109.95,111.22,203029787
20-May-22,109.10,109.67,108.21,109.19,146247586
19-May-22,106.85,108.29,106.85,108.02,145921987
18-May-22,109.48,109.48,106.81,106.86,268402010
17-May-22,110.15,110.52,109.17,109.46,288800109
16-May-22,107.80,109.61,107.67,109.23,183839020
13-May-22,107.44,108.66,106.95,107.55,504219624
12-May-22,104.66,106.70,104.33,106.70,284454877
11-May-22,104.02,106.16,104.02,105.14,141691638
10-May-22,104.70,104.97,103.12,104.03,196153749
09-May-22,104.17,105.32,103.62,104.25,184229619
06-May-22,106.10,107.12,104.73,106.04,355300645
05-May-22,108.49,108.49,104.69,106.01,348041368
04-May-22,107.31,109.34,105.70,109.02,211778280
03-May-22,107.24,107.93,106.80,107.55,210574524
02-May-22,109.00,109.00,105.94,107.23,333776213
29-Apr-22,111.30,112.67,108.38,108.38,636977588
28-Apr-22,110.50,111.53,109.64,110.85,177769296
27-Apr-22,111.00,111.00,109.77,110.35,142225491
26-Apr-22,111.00,111.04,108.75,108.96,180961804
25-Apr-22,110.84,112.00,110.10,111.35,280791988
22-Apr-22,114.21,114.21,111.43,112.05,436134562
20-Apr-22,116.03,116.03,114.76,115.30,154972807
19-Apr-22,115.80,116.34,115.10,116.03,76151612
18-Apr-22,116.96,117.11,116.00,116.62,130949186
14-Apr-22,117.32,117.62,116.43,117.00,353479843
13-Apr-22,117.31,118.21,117.06,117.82,161528225
12-Apr-22,119.00,119.40,116.93,117.16,110719125
11-Apr-22,118.01,118.57,117.83,117.91,90135060
08-Apr-22,119.53,119.69,118.30,119.34,71728907
07-Apr-22,118.70,120.12,118.20,119.53,104861635
06-Apr-22,119.20,119.53,117.61,118.90,298210903
05-Apr-22,122.48,122.55,119.55,119.60,123159307
04-Apr-22,122.47,122.47,121.64,122.33,82100599
01-Apr-22,121.81,122.65,121.81,122.65,147570870
31-Mar-22,121.40,121.84,120.70,120.70,232124014
30-Mar-22,121.73,121.73,120.39,121.33,249164561
29-Mar-22,121.00,121.72,120.36,121.08,203259092
28-Mar-22,119.74,120.23,118.86,119.74,232554580
25-Mar-22,119.80,120.45,119.30,119.73,243598451
24-Mar-22,118.48,120.09,117.97,119.76,185662872
23-Mar-22,118.38,119.10,117.87,118.08,186019107
22-Mar-22,117.61,118.40,117.61,118.29,231417017
21-Mar-22,116.46,117.15,116.06,117.12,253557122
18-Mar-22,113.53,116.09,113.30,115.98,140868605
17-Mar-22,111.83,113.90,111.81,113.70,409533464
16-Mar-22,110.74,111.98,109.86,111.70,194192007
15-Mar-22,110.83,110.83,108.56,109.54,205035359
14-Mar-22,112.35,113.22,110.45,110.90,217909685
11-Mar-22,114.31,115.34,112.05,112.35,188349868
10-Mar-22,114.17,114.42,112.63,114.29,203312397
09-Mar-22,112.63,114.84,112.46,114.58,248092146
08-Mar-22,112.27,113.17,111.74,112.12,269261623
07-Mar-22,115.00,115.34,111.88,112.02,229101849
04-Mar-22,115.78,115.80,114.21,115.46,181982668
03-Mar-22,116.12,116.77,115.78,115.78,207095250
02-Mar-22,115.22,116.25,115.22,116.12,176067497
25-Feb-22,111.90,114.08,111.36,114.08,190233605
24-Feb-22,110.00,112.41,109.84,112.41,418554864
23-Feb-22,114.00,114.50,112.39,112.39,161324510
22-Feb-22,113.88,114.40,112.98,113.80,190503465
21-Feb-22,113.53,114.13,112.39,112.65,132953070
18-Feb-22,114.80,115.01,113.40,113.53,241912116
17-Feb-22,115.20,115.83,114.17,114.40,121072626
16-Feb-22,115.65,116.45,115.65,116.14,103765415
15-Feb-22,114.53,115.62,114.53,115.62,147670284
14-Feb-22,114.71,115.03,114.13,114.48,363108570
11-Feb-22,114.59,115.69,113.83,114.49,386799121
10-Feb-22,113.63,114.62,112.92,114.17,289044718
09-Feb-22,112.83,113.97,112.50,113.10,177405038
08-Feb-22,112.37,113.12,111.65,113.12,97023836
07-Feb-22,113.20,113.20,112.22,112.61,136897974
04-Feb-22,112.31,113.23,111.03,113.23,215399381
03-Feb-22,112.99,113.19,111.97,112.31,258781677
02-Feb-22,114.10,114.12,112.35,112.42,166313697
01-Feb-22,112.87,114.15,112.83,114.15,103897636
31-Jan-22,112.44,113.42,111.94,112.87,585450124
28-Jan-22,113.17,113.72,112.17,112.70,160066074
27-Jan-22,112.51,113.79,112.40,113.17,177008738
26-Jan-22,112.18,113.48,111.67,111.87,258962947
25-Jan-22,108.08,111.49,107.94,110.94,496518703
24-Jan-22,109.61,109.61,107.31,108.81,270201187
21-Jan-22,109.37,110.54,109.05,109.61,154672801
20-Jan-22,108.78,110.60,108.78,109.62,179805852
19-Jan-22,108.26,109.35,108.26,108.77,248593107
18-Jan-22,107.19,107.79,106.44,107.31,268858781
17-Jan-22,107.25,107.60,106.72,107.24,301430538
14-Jan-22,105.62,107.73,105.62,107.45,216585880
13-Jan-22,106.00,106.92,105.60,105.99,189600337
12-Jan-22,104.27,106.52,104.27,106.52,162979676
11-Jan-22,102.53,104.32,102.50,104.27,164470979
10-Jan-22,102.90,103.23,101.64,102.75,127273385
07-Jan-22,102.36,103.26,101.45,103.26,290941637
06-Jan-22,101.76,102.91,101.76,102.10,226899427
05-Jan-22,103.80,104.15,101.46,101.46,223411806
04-Jan-22,105.32,105.32,103.75,104.04,113083774
03-Jan-22,107.20,107.20,104.04,104.63,141718658
30-Dec-21,104.85,106.02,104.82,105.35,105560938
29-Dec-21,105.70,105.92,104.44,104.85,242562494
28-Dec-21,106.11,106.24,105.11,105.63,158148221
27-Dec-21,106.39,106.39,105.48,106.10,171701722
23-Dec-21,105.81,107.00,105.23,105.41,142600533
22-Dec-21,106.05,106.36,104.98,105.80,216481415
21-Dec-21,106.00,106.51,105.65,106.05,287549711
20-Dec-21,107.53,107.53,104.93,105.52,210336703

*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: BOVV11