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
02/09/2026	3,09%	5,74	191,35	187,16	186,14	192,28	143M	37.855
01/09/2026	1,25%	2,29	185,61	184,66	183,22	186,92	43M	2.245
31/08/2026	1,15%	2,08	183,32	183,51	182,74	184,50	32M	2.651
28/08/2026	0,32%	0,57	181,24	181,75	179,42	182,09	80M	10.112
27/08/2026	0,26%	0,46	180,67	179,71	179,25	181,18	342M	10.093
26/08/2026	-0,14%	-0,25	180,21	180,70	179,87	182,06	155M	6.749
25/08/2026	1,71%	3,04	180,46	177,88	176,75	180,50	165M	5.033
24/08/2026	0,57%	1,00	177,42	175,79	174,79	178,70	118M	4.311
21/08/2026	1,77%	3,06	176,42	174,30	173,93	177,56	65M	2.351
20/08/2026	-0,01%	-0,02	173,36	172,78	172,32	174,99	222M	12.256
19/08/2026	0,98%	1,68	173,38	173,45	172,96	175,90	58M	3.563
18/08/2026	-0,13%	-0,23	171,70	172,28	171,45	173,81	76M	3.043
17/08/2026	-0,10%	-0,17	171,93	172,73	171,61	173,26	50M	3.217
14/08/2026	-0,28%	-0,48	172,10	172,00	170,12	172,51	101M	3.405
13/08/2026	-0,01%	-0,02	172,58	172,60	171,69	173,82	61M	1.026
12/08/2026	-0,43%	-0,75	172,60	173,78	172,52	173,78	110M	3.060
11/08/2026	-2,34%	-4,15	173,35	178,00	172,84	178,00	87M	3.812
10/08/2026	-0,17%	-0,30	177,50	178,31	176,98	178,34	180M	2.940
07/08/2026	-1,91%	-3,46	177,80	181,71	177,54	181,71	83M	2.345
06/08/2026	-1,02%	-1,87	181,26	182,61	181,02	183,03	37M	833
05/08/2026	-0,21%	-0,38	183,13	185,14	182,91	185,92	89M	1.640
04/08/2026	0,03%	0,06	183,51	185,15	183,05	186,27	39M	630
03/08/2026	-0,16%	-0,29	183,45	184,73	182,46	184,73	41M	1.647
31/07/2026	0,37%	0,68	183,74	183,50	183,35	184,50	53M	2.159
30/07/2026	2,04%	3,66	183,06	180,76	179,64	183,06	48M	2.386
29/07/2026	-1,27%	-2,31	179,40	182,10	179,40	182,10	31M	2.666
28/07/2026	0,51%	0,92	181,71	183,80	181,71	184,27	184M	10.464
27/07/2026	0,83%	1,49	180,79	179,98	179,65	181,14	55M	187
24/07/2026	-1,64%	-2,99	179,30	181,36	179,30	181,36	28M	1.456
23/07/2026	-0,37%	-0,68	182,29	182,70	181,80	183,08	82M	1.196
22/07/2026	2,28%	4,07	182,97	179,62	179,62	183,17	69M	615
21/07/2026	0,18%	0,32	178,90	178,87	177,58	179,00	35M	1.169
20/07/2026	-0,28%	-0,51	178,58	179,61	178,58	179,74	92M	998
17/07/2026	0,05%	0,09	179,09	179,30	178,63	179,94	244M	2.866
16/07/2026	-1,46%	-2,65	179,00	181,04	178,98	181,04	22M	1.094
15/07/2026	-0,34%	-0,62	181,65	182,02	180,90	182,02	55M	496
14/07/2026	0,65%	1,17	182,27	181,81	181,39	182,74	181M	1.097
13/07/2026	-1,44%	-2,65	181,10	183,78	181,09	183,78	48M	2.303
10/07/2026	3,23%	5,75	183,75	181,42	181,21	183,75	78M	9.900
09/07/2026	1,10%	1,94	178,00	176,50	176,24	178,45	101M	656
08/07/2026	-0,84%	-1,49	176,06	178,99	175,29	178,99	108M	1.770
07/07/2026	-0,10%	-0,17	177,55	178,80	176,74	178,81	57M	2.314
06/07/2026	-0,99%	-1,77	177,72	178,15	177,05	179,38	33M	860
03/07/2026	0,81%	1,45	179,49	179,72	178,33	180,07	35M	4.455
02/07/2026	0,63%	1,12	178,04	178,30	177,28	179,96	38M	1.957
01/07/2026	-0,27%	-0,48	176,92	175,35	174,95	177,55	36M	4.468
30/06/2026	-0,61%	-1,09	177,40	177,08	175,71	178,10	78M	2.204
29/06/2026	-0,06%	-0,10	178,49	179,40	177,82	179,40	16M	1.804
26/06/2026	0,79%	1,40	178,59	177,50	176,37	179,40	42M	3.257
25/06/2026	0,69%	1,21	177,19	176,56	176,21	178,70	133M	6.215
24/06/2026	-0,27%	-0,47	175,98	175,44	174,96	176,59	35M	811
23/06/2026	0,58%	1,02	176,45	173,98	173,69	176,96	113M	785
22/06/2026	1,17%	2,03	175,43	174,04	173,62	175,93	47M	1.000
19/06/2026	0,03%	0,06	173,40	173,60	173,03	173,94	27M	451
18/06/2026	-0,09%	-0,16	173,34	173,39	172,94	174,73	67M	2.452
17/06/2026	-0,74%	-1,30	173,50	176,00	173,01	177,19	54M	4.463
16/06/2026	-0,53%	-0,94	174,80	175,13	174,32	175,46	12M	1.024
15/06/2026	-0,42%	-0,74	175,74	178,58	175,58	179,56	32M	439
12/06/2026	-0,32%	-0,57	176,48	175,61	175,26	177,80	63M	2.189
11/06/2026	1,86%	3,23	177,05	174,18	173,20	177,34	125M	2.962
10/06/2026	-0,74%	-1,30	173,82	174,00	173,26	174,40	149M	2.741
09/06/2026	0,80%	1,39	175,12	175,33	173,40	175,95	66M	4.060
08/06/2026	-0,30%	-0,52	173,73	174,43	173,22	174,80	71M	4.309
05/06/2026	-0,64%	-1,13	174,25	175,23	174,13	175,87	63M	2.458
03/06/2026	-2,34%	-4,20	175,38	177,08	175,16	177,49	96M	3.131
02/06/2026	1,25%	2,21	179,58	179,14	178,17	180,23	109M	2.767
01/06/2026	-0,91%	-1,63	177,37	179,56	176,95	179,56	148M	3.482
29/05/2026	-0,72%	-1,30	179,00	180,27	177,91	180,30	33M	1.837
28/05/2026	-0,47%	-0,86	180,30	181,27	179,85	181,88	63M	919
27/05/2026	-0,42%	-0,77	181,16	183,31	180,82	183,31	188M	3.784
26/05/2026	-0,77%	-1,41	181,93	182,44	180,86	182,85	69M	1.325
25/05/2026	0,93%	1,69	183,34	183,47	181,91	183,47	76M	3.542
22/05/2026	-0,66%	-1,20	181,65	182,56	180,35	182,56	51M	1.839
21/05/2026	0,02%	0,03	182,85	182,72	181,11	184,13	50M	789
20/05/2026	1,88%	3,37	182,82	179,80	179,80	183,63	27M	1.899
19/05/2026	-1,63%	-2,97	179,45	180,10	178,75	181,22	59M	2.441
18/05/2026	-0,17%	-0,31	182,42	182,73	181,10	182,75	51M	1.031
15/05/2026	-0,61%	-1,13	182,73	181,00	180,71	182,77	73M	3.660
14/05/2026	0,72%	1,31	183,86	184,06	183,04	184,94	34M	4.545
13/05/2026	-1,80%	-3,34	182,55	185,66	182,04	186,03	124M	6.180
12/05/2026	-0,76%	-1,43	185,89	186,50	185,30	187,09	227M	2.972
11/05/2026	-1,28%	-2,43	187,32	189,30	187,00	190,06	35M	746
08/05/2026	0,53%	1,00	189,75	190,20	189,71	191,22	53M	1.524
07/05/2026	-2,41%	-4,67	188,75	192,35	188,40	192,35	340M	4.636
06/05/2026	0,54%	1,03	193,42	193,88	192,60	194,46	42M	1.474
05/05/2026	0,60%	1,14	192,39	192,71	191,14	193,00	97M	3.638
04/05/2026	-0,91%	-1,75	191,25	193,24	191,20	193,45	33M	1.161
30/04/2026	1,37%	2,60	193,00	191,50	191,50	193,65	100M	3.832
29/04/2026	-2,06%	-4,00	190,40	193,26	190,08	193,26	91M	1.764
28/04/2026	-0,44%	-0,86	194,40	193,75	193,04	194,68	152M	10.748
27/04/2026	-0,62%	-1,21	195,26	197,06	195,26	197,32	75M	2.324
24/04/2026	-0,38%	-0,75	196,47	197,25	195,75	197,25	123M	3.784
23/04/2026	-0,73%	-1,45	197,22	198,84	196,50	199,19	93M	8.200
22/04/2026	-1,55%	-3,13	198,67	201,65	198,37	201,72	40M	2.655
20/04/2026	0,15%	0,30	201,80	201,98	201,29	202,64	37M	1.114
17/04/2026	-0,54%	-1,10	201,50	204,45	201,23	205,37	43M	2.817
16/04/2026	-0,56%	-1,14	202,60	204,50	202,15	204,50	41M	2.461
15/04/2026	-0,36%	-0,74	203,74	204,48	202,92	204,98	74M	1.133
14/04/2026	0,32%	0,65	204,48	204,35	204,24	205,42	43M	4.183
13/04/2026	0,38%	0,78	203,83	203,25	202,00	204,14	47M	1.349
10/04/2026	1,07%	2,15	203,05	202,05	201,96	203,58	915M	5.584
09/04/2026	1,44%	2,86	200,90	199,52	198,78	201,46	82M	3.425
08/04/2026	2,11%	4,09	198,04	200,10	196,84	200,16	277M	40.128
07/04/2026	0,14%	0,27	193,95	193,00	191,46	194,12	53M	3.421
06/04/2026	-0,02%	-0,04	193,68	194,21	193,41	194,92	46M	1.114
02/04/2026	0,16%	0,31	193,72	191,20	190,33	194,85	47M	1.338
01/04/2026	0,16%	0,30	193,41	193,85	192,82	194,77	171M	3.992
31/03/2026	2,71%	5,10	193,11	190,45	189,91	193,23	86M	2.730
30/03/2026	0,62%	1,16	188,01	188,60	187,43	189,90	53M	756
27/03/2026	-0,70%	-1,32	186,85	187,10	186,36	188,90	77M	1.302
26/03/2026	-1,49%	-2,84	188,17	189,50	187,85	190,51	68M	1.323
25/03/2026	1,68%	3,15	191,01	189,75	189,62	191,94	61M	8.085
24/03/2026	0,33%	0,61	187,86	186,93	185,24	188,17	98M	3.593
23/03/2026	3,12%	5,67	187,25	183,00	183,00	188,46	82M	2.266
20/03/2026	-2,19%	-4,07	181,58	185,16	180,07	185,16	128M	5.606
19/03/2026	0,41%	0,75	185,65	181,96	181,35	186,69	48M	1.244
18/03/2026	-0,47%	-0,87	184,90	184,99	184,71	186,96	43M	2.867
17/03/2026	0,39%	0,73	185,77	185,97	185,16	188,06	34M	2.449
16/03/2026	1,19%	2,17	185,04	185,48	184,62	186,60	25M	523
13/03/2026	-0,85%	-1,57	182,87	185,60	182,43	186,37	47M	2.990
12/03/2026	-2,64%	-5,01	184,44	187,69	183,67	187,69	51M	948
11/03/2026	0,41%	0,78	189,45	187,37	187,16	191,25	36M	922
10/03/2026	1,42%	2,64	188,67	187,90	185,98	190,76	100M	2.383
09/03/2026	0,81%	1,49	186,03	183,84	182,70	187,34	70M	2.152
06/03/2026	-0,58%	-1,08	184,54	185,61	183,78	185,98	64M	3.356
05/03/2026	-2,69%	-5,13	185,62	190,34	185,23	190,34	39M	1.147
04/03/2026	1,35%	2,55	190,75	190,79	188,78	191,66	67M	1.786
03/03/2026	-3,37%	-6,56	188,20	189,53	185,78	190,17	1.399M	4.352
02/03/2026	0,29%	0,56	194,76	193,12	192,04	195,62	59M	1.373
27/02/2026	-1,16%	-2,28	194,20	196,47	194,06	196,48	182M	1.710
26/02/2026	-0,15%	-0,29	196,48	196,96	194,46	197,22	98M	2.295
25/02/2026	-0,13%	-0,26	196,77	197,94	195,91	198,30	37M	559
24/02/2026	1,38%	2,69	197,03	194,87	194,87	197,42	121M	940
23/02/2026	-	-	194,34	196,00	194,09	196,45	116M	448

Date,Open,High,Low,Close,Volume
02-Sep-26,187.16,192.28,186.14,191.35,143246978
01-Sep-26,184.66,186.92,183.22,185.61,42673004
31-Aug-26,183.51,184.50,182.74,183.32,31608415
28-Aug-26,181.75,182.09,179.42,181.24,79950301
27-Aug-26,179.71,181.18,179.25,180.67,341518586
26-Aug-26,180.70,182.06,179.87,180.21,154963319
25-Aug-26,177.88,180.50,176.75,180.46,165375410
24-Aug-26,175.79,178.70,174.79,177.42,117679653
21-Aug-26,174.30,177.56,173.93,176.42,65020210
20-Aug-26,172.78,174.99,172.32,173.36,221606842
19-Aug-26,173.45,175.90,172.96,173.38,58059544
18-Aug-26,172.28,173.81,171.45,171.70,75935479
17-Aug-26,172.73,173.26,171.61,171.93,50474149
14-Aug-26,172.00,172.51,170.12,172.10,101392702
13-Aug-26,172.60,173.82,171.69,172.58,61452058
12-Aug-26,173.78,173.78,172.52,172.60,110475035
11-Aug-26,178.00,178.00,172.84,173.35,86918957
10-Aug-26,178.31,178.34,176.98,177.50,180130461
07-Aug-26,181.71,181.71,177.54,177.80,83097616
06-Aug-26,182.61,183.03,181.02,181.26,36679340
05-Aug-26,185.14,185.92,182.91,183.13,88602723
04-Aug-26,185.15,186.27,183.05,183.51,39049618
03-Aug-26,184.73,184.73,182.46,183.45,40760151
31-Jul-26,183.50,184.50,183.35,183.74,53197817
30-Jul-26,180.76,183.06,179.64,183.06,47595048
29-Jul-26,182.10,182.10,179.40,179.40,30985391
28-Jul-26,183.80,184.27,181.71,181.71,183952131
27-Jul-26,179.98,181.14,179.65,180.79,55201138
24-Jul-26,181.36,181.36,179.30,179.30,27627866
23-Jul-26,182.70,183.08,181.80,182.29,82219283
22-Jul-26,179.62,183.17,179.62,182.97,68879983
21-Jul-26,178.87,179.00,177.58,178.90,34966853
20-Jul-26,179.61,179.74,178.58,178.58,92130758
17-Jul-26,179.30,179.94,178.63,179.09,243597416
16-Jul-26,181.04,181.04,178.98,179.00,21509428
15-Jul-26,182.02,182.02,180.90,181.65,55365570
14-Jul-26,181.81,182.74,181.39,182.27,181499662
13-Jul-26,183.78,183.78,181.09,181.10,47835335
10-Jul-26,181.42,183.75,181.21,183.75,78346665
09-Jul-26,176.50,178.45,176.24,178.00,101242404
08-Jul-26,178.99,178.99,175.29,176.06,107946774
07-Jul-26,178.80,178.81,176.74,177.55,56690339
06-Jul-26,178.15,179.38,177.05,177.72,32753047
03-Jul-26,179.72,180.07,178.33,179.49,35102322
02-Jul-26,178.30,179.96,177.28,178.04,37820714
01-Jul-26,175.35,177.55,174.95,176.92,36044539
30-Jun-26,177.08,178.10,175.71,177.40,78155984
29-Jun-26,179.40,179.40,177.82,178.49,15824105
26-Jun-26,177.50,179.40,176.37,178.59,42048077
25-Jun-26,176.56,178.70,176.21,177.19,132902950
24-Jun-26,175.44,176.59,174.96,175.98,35007352
23-Jun-26,173.98,176.96,173.69,176.45,112889201
22-Jun-26,174.04,175.93,173.62,175.43,47321022
19-Jun-26,173.60,173.94,173.03,173.40,27416720
18-Jun-26,173.39,174.73,172.94,173.34,67400371
17-Jun-26,176.00,177.19,173.01,173.50,54463303
16-Jun-26,175.13,175.46,174.32,174.80,11964935
15-Jun-26,178.58,179.56,175.58,175.74,32340948
12-Jun-26,175.61,177.80,175.26,176.48,63340852
11-Jun-26,174.18,177.34,173.20,177.05,124777854
10-Jun-26,174.00,174.40,173.26,173.82,148870172
09-Jun-26,175.33,175.95,173.40,175.12,66043542
08-Jun-26,174.43,174.80,173.22,173.73,70717468
05-Jun-26,175.23,175.87,174.13,174.25,62526700
03-Jun-26,177.08,177.49,175.16,175.38,96051731
02-Jun-26,179.14,180.23,178.17,179.58,109075455
01-Jun-26,179.56,179.56,176.95,177.37,147776948
29-May-26,180.27,180.30,177.91,179.00,33313861
28-May-26,181.27,181.88,179.85,180.30,62647587
27-May-26,183.31,183.31,180.82,181.16,187633368
26-May-26,182.44,182.85,180.86,181.93,68937563
25-May-26,183.47,183.47,181.91,183.34,76206727
22-May-26,182.56,182.56,180.35,181.65,50725616
21-May-26,182.72,184.13,181.11,182.85,49510501
20-May-26,179.80,183.63,179.80,182.82,27191297
19-May-26,180.10,181.22,178.75,179.45,58737451
18-May-26,182.73,182.75,181.10,182.42,50943765
15-May-26,181.00,182.77,180.71,182.73,72770450
14-May-26,184.06,184.94,183.04,183.86,34001470
13-May-26,185.66,186.03,182.04,182.55,124082014
12-May-26,186.50,187.09,185.30,185.89,226660756
11-May-26,189.30,190.06,187.00,187.32,35305424
08-May-26,190.20,191.22,189.71,189.75,52822115
07-May-26,192.35,192.35,188.40,188.75,339952156
06-May-26,193.88,194.46,192.60,193.42,42167482
05-May-26,192.71,193.00,191.14,192.39,96875746
04-May-26,193.24,193.45,191.20,191.25,32713926
30-Apr-26,191.50,193.65,191.50,193.00,99867920
29-Apr-26,193.26,193.26,190.08,190.40,90969477
28-Apr-26,193.75,194.68,193.04,194.40,151728228
27-Apr-26,197.06,197.32,195.26,195.26,75137139
24-Apr-26,197.25,197.25,195.75,196.47,122526443
23-Apr-26,198.84,199.19,196.50,197.22,92911481
22-Apr-26,201.65,201.72,198.37,198.67,39561845
20-Apr-26,201.98,202.64,201.29,201.80,37276020
17-Apr-26,204.45,205.37,201.23,201.50,42916440
16-Apr-26,204.50,204.50,202.15,202.60,41162166
15-Apr-26,204.48,204.98,202.92,203.74,74128902
14-Apr-26,204.35,205.42,204.24,204.48,42828236
13-Apr-26,203.25,204.14,202.00,203.83,46531915
10-Apr-26,202.05,203.58,201.96,203.05,915157852
09-Apr-26,199.52,201.46,198.78,200.90,82342399
08-Apr-26,200.10,200.16,196.84,198.04,276811497
07-Apr-26,193.00,194.12,191.46,193.95,53257784
06-Apr-26,194.21,194.92,193.41,193.68,45813628
02-Apr-26,191.20,194.85,190.33,193.72,47383572
01-Apr-26,193.85,194.77,192.82,193.41,171277642
31-Mar-26,190.45,193.23,189.91,193.11,86379637
30-Mar-26,188.60,189.90,187.43,188.01,53126208
27-Mar-26,187.10,188.90,186.36,186.85,77492687
26-Mar-26,189.50,190.51,187.85,188.17,67922118
25-Mar-26,189.75,191.94,189.62,191.01,60710380
24-Mar-26,186.93,188.17,185.24,187.86,98036765
23-Mar-26,183.00,188.46,183.00,187.25,82404374
20-Mar-26,185.16,185.16,180.07,181.58,128488378
19-Mar-26,181.96,186.69,181.35,185.65,48197713
18-Mar-26,184.99,186.96,184.71,184.90,43366841
17-Mar-26,185.97,188.06,185.16,185.77,33898641
16-Mar-26,185.48,186.60,184.62,185.04,24686471
13-Mar-26,185.60,186.37,182.43,182.87,46813809
12-Mar-26,187.69,187.69,183.67,184.44,51180322
11-Mar-26,187.37,191.25,187.16,189.45,36015064
10-Mar-26,187.90,190.76,185.98,188.67,99953849
09-Mar-26,183.84,187.34,182.70,186.03,69785294
06-Mar-26,185.61,185.98,183.78,184.54,63914722
05-Mar-26,190.34,190.34,185.23,185.62,39448566
04-Mar-26,190.79,191.66,188.78,190.75,66909553
03-Mar-26,189.53,190.17,185.78,188.20,1399073532
02-Mar-26,193.12,195.62,192.04,194.76,59201586
27-Feb-26,196.47,196.48,194.06,194.20,182442781
26-Feb-26,196.96,197.22,194.46,196.48,98396426
25-Feb-26,197.94,198.30,195.91,196.77,36527356
24-Feb-26,194.87,197.42,194.87,197.03,121435214
23-Feb-26,196.00,196.45,194.09,194.34,115946506

*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