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
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	-2,04%	-2,20	105,52	107,53	104,93	107,53	210M	19.041
17/12/2021	-1,05%	-1,14	107,72	108,86	107,11	108,86	192M	17.074
16/12/2021	0,60%	0,65	108,86	109,01	108,33	109,67	241M	17.431
15/12/2021	0,90%	0,96	108,21	107,25	106,33	108,23	374M	18.165
14/12/2021	-0,84%	-0,91	107,25	109,15	107,08	109,86	345M	21.454
13/12/2021	-0,14%	-0,15	108,16	108,62	108,15	110,17	345M	48.864
10/12/2021	1,20%	1,28	108,31	108,29	107,95	108,97	138M	22.948
09/12/2021	-1,69%	-1,84	107,03	108,00	106,49	108,18	246M	25.067
08/12/2021	0,72%	0,78	108,87	108,25	107,95	109,26	316M	23.130
07/12/2021	0,41%	0,44	108,09	108,35	107,80	109,41	161M	26.280
06/12/2021	1,61%	1,71	107,65	105,94	105,94	108,26	583M	52.375
03/12/2021	0,98%	1,03	105,94	105,17	104,72	107,48	336M	42.612
02/12/2021	3,41%	3,46	104,91	102,10	102,10	104,91	246M	29.060
01/12/2021	-1,21%	-1,24	101,45	103,70	101,25	104,70	723M	19.144
30/11/2021	-0,55%	-0,57	102,69	102,93	100,65	103,64	518M	49.433
29/11/2021	0,56%	0,58	103,26	104,03	103,14	104,71	692M	66.400
26/11/2021	-3,39%	-3,60	102,68	103,92	101,99	103,92	460M	42.785
25/11/2021	1,04%	1,09	106,28	105,62	105,28	107,01	522M	29.367
24/11/2021	0,80%	0,83	105,19	103,59	102,96	105,65	669M	64.017
23/11/2021	1,64%	1,68	104,36	103,03	102,23	104,43	772M	90.666
22/11/2021	-0,73%	-0,76	102,68	103,89	102,62	105,17	471M	58.820
19/11/2021	0,25%	0,26	103,44	103,18	102,80	104,56	269M	23.990
18/11/2021	-0,57%	-0,59	103,18	103,77	102,57	104,29	369M	31.332
17/11/2021	-1,02%	-1,07	103,77	105,35	102,96	106,13	286M	29.777
16/11/2021	-1,81%	-1,93	104,84	106,77	104,63	107,62	188M	26.025
12/11/2021	-1,18%	-1,27	106,77	108,28	106,34	108,50	313M	41.635
11/11/2021	1,30%	1,39	108,04	108,00	107,99	109,24	334M	50.791
10/11/2021	0,66%	0,70	106,65	105,87	105,61	107,96	458M	44.861
09/11/2021	0,70%	0,74	105,95	105,31	105,30	107,25	398M	27.625
08/11/2021	-0,03%	-0,03	105,21	104,43	104,39	106,28	472M	39.590
05/11/2021	1,14%	1,19	105,24	104,99	104,80	106,17	319M	29.315
04/11/2021	-2,76%	-2,95	104,05	106,81	103,35	106,81	437M	35.523
03/11/2021	0,91%	0,96	107,00	105,60	104,64	107,39	863M	66.187
01/11/2021	1,77%	1,84	106,04	105,10	104,87	106,70	1.195M	21.908
29/10/2021	-0,93%	-0,98	104,20	105,45	103,96	106,60	511M	98.561
28/10/2021	-1,74%	-1,86	105,18	106,04	105,18	107,90	647M	75.853
27/10/2021	0,13%	0,14	107,04	107,11	106,56	108,80	401M	80.623
26/10/2021	-2,19%	-2,39	106,90	108,30	106,81	108,30	341M	60.038
25/10/2021	2,30%	2,46	109,29	107,50	107,50	109,94	546M	68.091
22/10/2021	-1,47%	-1,59	106,83	107,00	103,31	108,42	1.118M	54.600
21/10/2021	-2,24%	-2,48	108,42	108,92	106,20	110,04	733M	6.949
20/10/2021	-0,67%	-0,75	110,90	110,00	109,75	112,66	819M	92.851
19/10/2021	-2,88%	-3,31	111,65	113,48	110,47	113,71	670M	31.123
18/10/2021	-0,13%	-0,15	114,96	113,79	113,26	115,52	312M	34.584
15/10/2021	1,11%	1,26	115,11	114,59	113,55	115,36	298M	31.756
14/10/2021	-0,13%	-0,15	113,85	114,00	113,16	114,34	212M	28.707
13/10/2021	1,17%	1,32	114,00	112,75	112,52	114,77	252M	32.856
11/10/2021	-0,75%	-0,85	112,68	113,36	112,65	114,53	255M	73.897
08/10/2021	2,22%	2,47	113,53	112,33	112,33	115,01	292M	35.550
07/10/2021	-0,11%	-0,12	111,06	111,22	111,06	112,04	213M	34.685
06/10/2021	0,25%	0,28	111,18	109,77	108,64	111,18	790M	58.757
05/10/2021	-0,16%	-0,18	110,90	111,08	110,60	112,35	180M	24.368
04/10/2021	-1,98%	-2,24	111,08	112,71	110,49	112,71	137M	20.108
01/10/2021	1,72%	1,92	113,32	111,60	111,60	113,59	268M	28.614
30/09/2021	-0,18%	-0,20	111,40	112,38	111,24	112,93	224M	27.982
29/09/2021	0,91%	1,01	111,60	111,28	110,91	112,60	317M	33.773
28/09/2021	-2,96%	-3,37	110,59	113,30	110,51	113,75	413M	47.263
27/09/2021	0,04%	0,04	113,96	113,71	112,74	115,44	382M	34.247
24/09/2021	-0,69%	-0,79	113,92	113,71	113,02	114,10	243M	25.673
23/09/2021	1,77%	1,99	114,71	113,11	113,04	114,92	275M	37.669
22/09/2021	1,82%	2,02	112,72	112,61	112,37	113,88	955M	43.834
21/09/2021	1,11%	1,21	110,70	111,60	109,47	111,60	217M	40.584
20/09/2021	-2,24%	-2,51	109,49	109,30	108,08	110,38	621M	74.330
17/09/2021	-2,10%	-2,40	112,00	113,95	111,68	114,03	411M	38.414
16/09/2021	-1,23%	-1,43	114,40	114,72	113,95	115,06	198M	32.835
15/09/2021	-0,86%	-1,00	115,83	116,50	115,31	116,72	287M	37.440
14/09/2021	-0,32%	-0,37	116,83	116,92	116,38	117,87	451M	40.491
13/09/2021	2,16%	2,48	117,20	116,55	116,02	117,63	378M	91.714
10/09/2021	-1,15%	-1,34	114,72	117,03	114,72	117,42	1.151M	46.756
09/09/2021	1,76%	2,01	116,06	115,10	112,96	117,62	577M	47.926
08/09/2021	-3,85%	-4,57	114,05	117,51	113,68	119,85	576M	44.622
06/09/2021	1,24%	1,45	118,62	116,79	116,79	118,64	175M	14.809
03/09/2021	0,02%	0,02	117,17	118,01	116,16	118,17	256M	40.585
02/09/2021	-2,29%	-2,74	117,15	119,87	117,12	119,87	267M	46.350
01/09/2021	0,55%	0,66	119,89	119,50	118,63	120,75	270M	33.326
31/08/2021	-0,89%	-1,07	119,23	120,00	118,45	120,77	153M	31.193
30/08/2021	-0,89%	-1,08	120,30	120,51	119,91	121,02	443M	66.471
27/08/2021	1,81%	2,16	121,38	120,00	119,64	121,38	197M	29.840
26/08/2021	-1,71%	-2,08	119,22	117,81	117,81	121,48	241M	30.355
25/08/2021	0,31%	0,38	121,30	120,61	119,78	121,30	296M	33.795
24/08/2021	2,61%	3,07	120,92	119,10	119,10	121,08	303M	29.323
23/08/2021	-0,72%	-0,86	117,85	119,00	117,62	119,00	616M	37.030
20/08/2021	0,82%	0,96	118,71	116,99	116,28	118,97	406M	51.998
19/08/2021	0,34%	0,40	117,75	115,70	115,35	118,17	472M	80.388
18/08/2021	-0,90%	-1,07	117,35	118,42	117,02	119,40	516M	41.239
17/08/2021	-1,23%	-1,47	118,42	119,49	116,83	119,71	447M	36.061
16/08/2021	-1,58%	-1,93	119,89	121,65	119,28	121,65	490M	35.147
13/08/2021	0,55%	0,67	121,82	121,35	120,54	121,91	153M	35.965
12/08/2021	-1,17%	-1,44	121,15	121,50	121,10	122,45	241M	13.041
11/08/2021	-0,22%	-0,27	122,59	122,29	121,40	123,38	230M	25.931
10/08/2021	-0,53%	-0,66	122,86	123,52	122,66	124,12	202M	69.394
09/08/2021	0,00%	0,00	123,52	122,82	122,82	124,25	243M	26.796
06/08/2021	0,96%	1,17	123,52	122,35	122,15	123,92	280M	12.531
05/08/2021	0,02%	0,02	122,35	123,99	121,69	124,22	345M	16.334
04/08/2021	-1,56%	-1,94	122,33	123,63	121,59	123,83	328M	18.968
03/08/2021	0,95%	1,17	124,27	123,08	121,37	124,41	384M	22.448
02/08/2021	0,52%	0,64	123,10	124,21	123,10	125,17	190M	11.722
30/07/2021	-2,96%	-3,73	122,46	125,41	122,32	125,61	503M	19.872
29/07/2021	-0,56%	-0,71	126,19	127,00	125,51	127,08	218M	12.169
28/07/2021	1,29%	1,62	126,90	126,13	125,59	127,36	141M	9.938
27/07/2021	-1,12%	-1,42	125,28	126,69	124,27	126,69	275M	11.542
26/07/2021	0,77%	0,97	126,70	127,00	125,47	127,00	120M	8.498
23/07/2021	-0,82%	-1,04	125,73	126,79	125,00	127,40	327M	11.887
22/07/2021	0,21%	0,27	126,77	126,50	125,97	127,04	353M	25.525
21/07/2021	0,28%	0,35	126,50	126,14	125,83	126,74	228M	11.870
20/07/2021	0,90%	1,13	126,15	125,17	124,17	126,29	467M	24.095
19/07/2021	-1,27%	-1,61	125,02	125,00	123,90	125,24	287M	12.788
16/07/2021	-1,09%	-1,40	126,63	128,50	126,41	128,65	69M	3.010
15/07/2021	-0,87%	-1,13	128,03	129,15	127,52	129,63	126M	5.356
14/07/2021	0,23%	0,30	129,16	129,74	128,72	130,27	107M	3.394
13/07/2021	0,55%	0,71	128,86	127,43	127,01	129,04	213M	9.194
12/07/2021	-	-	128,15	127,25	126,78	128,41	182M	6.550

Date,Open,High,Low,Close,Volume
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
17-Dec-21,108.86,108.86,107.11,107.72,191889074
16-Dec-21,109.01,109.67,108.33,108.86,241301318
15-Dec-21,107.25,108.23,106.33,108.21,373761634
14-Dec-21,109.15,109.86,107.08,107.25,344593966
13-Dec-21,108.62,110.17,108.15,108.16,345395080
10-Dec-21,108.29,108.97,107.95,108.31,137724645
09-Dec-21,108.00,108.18,106.49,107.03,246250110
08-Dec-21,108.25,109.26,107.95,108.87,316313119
07-Dec-21,108.35,109.41,107.80,108.09,160535625
06-Dec-21,105.94,108.26,105.94,107.65,583278969
03-Dec-21,105.17,107.48,104.72,105.94,336030824
02-Dec-21,102.10,104.91,102.10,104.91,245996242
01-Dec-21,103.70,104.70,101.25,101.45,722670003
30-Nov-21,102.93,103.64,100.65,102.69,518431486
29-Nov-21,104.03,104.71,103.14,103.26,692227243
26-Nov-21,103.92,103.92,101.99,102.68,459709650
25-Nov-21,105.62,107.01,105.28,106.28,522299922
24-Nov-21,103.59,105.65,102.96,105.19,669450997
23-Nov-21,103.03,104.43,102.23,104.36,772322777
22-Nov-21,103.89,105.17,102.62,102.68,471355653
19-Nov-21,103.18,104.56,102.80,103.44,268856276
18-Nov-21,103.77,104.29,102.57,103.18,369333937
17-Nov-21,105.35,106.13,102.96,103.77,285794467
16-Nov-21,106.77,107.62,104.63,104.84,188178171
12-Nov-21,108.28,108.50,106.34,106.77,312579669
11-Nov-21,108.00,109.24,107.99,108.04,333864800
10-Nov-21,105.87,107.96,105.61,106.65,458133908
09-Nov-21,105.31,107.25,105.30,105.95,398036707
08-Nov-21,104.43,106.28,104.39,105.21,472365162
05-Nov-21,104.99,106.17,104.80,105.24,319035745
04-Nov-21,106.81,106.81,103.35,104.05,437338879
03-Nov-21,105.60,107.39,104.64,107.00,863179684
01-Nov-21,105.10,106.70,104.87,106.04,1194585182
29-Oct-21,105.45,106.60,103.96,104.20,511090404
28-Oct-21,106.04,107.90,105.18,105.18,646848552
27-Oct-21,107.11,108.80,106.56,107.04,401167780
26-Oct-21,108.30,108.30,106.81,106.90,340566930
25-Oct-21,107.50,109.94,107.50,109.29,546005795
22-Oct-21,107.00,108.42,103.31,106.83,1117562194
21-Oct-21,108.92,110.04,106.20,108.42,732614610
20-Oct-21,110.00,112.66,109.75,110.90,819380896
19-Oct-21,113.48,113.71,110.47,111.65,670054583
18-Oct-21,113.79,115.52,113.26,114.96,312490167
15-Oct-21,114.59,115.36,113.55,115.11,297659573
14-Oct-21,114.00,114.34,113.16,113.85,211594671
13-Oct-21,112.75,114.77,112.52,114.00,251956352
11-Oct-21,113.36,114.53,112.65,112.68,254915069
08-Oct-21,112.33,115.01,112.33,113.53,291966734
07-Oct-21,111.22,112.04,111.06,111.06,213357858
06-Oct-21,109.77,111.18,108.64,111.18,790120656
05-Oct-21,111.08,112.35,110.60,110.90,179898351
04-Oct-21,112.71,112.71,110.49,111.08,136578908
01-Oct-21,111.60,113.59,111.60,113.32,268464276
30-Sep-21,112.38,112.93,111.24,111.40,224435137
29-Sep-21,111.28,112.60,110.91,111.60,317233995
28-Sep-21,113.30,113.75,110.51,110.59,412537631
27-Sep-21,113.71,115.44,112.74,113.96,382467483
24-Sep-21,113.71,114.10,113.02,113.92,242677127
23-Sep-21,113.11,114.92,113.04,114.71,275341325
22-Sep-21,112.61,113.88,112.37,112.72,954911497
21-Sep-21,111.60,111.60,109.47,110.70,217229488
20-Sep-21,109.30,110.38,108.08,109.49,621332090
17-Sep-21,113.95,114.03,111.68,112.00,410698975
16-Sep-21,114.72,115.06,113.95,114.40,197593293
15-Sep-21,116.50,116.72,115.31,115.83,287042085
14-Sep-21,116.92,117.87,116.38,116.83,450891433
13-Sep-21,116.55,117.63,116.02,117.20,378265886
10-Sep-21,117.03,117.42,114.72,114.72,1150714576
09-Sep-21,115.10,117.62,112.96,116.06,576601058
08-Sep-21,117.51,119.85,113.68,114.05,575793780
06-Sep-21,116.79,118.64,116.79,118.62,174581704
03-Sep-21,118.01,118.17,116.16,117.17,255985329
02-Sep-21,119.87,119.87,117.12,117.15,267275810
01-Sep-21,119.50,120.75,118.63,119.89,269870445
31-Aug-21,120.00,120.77,118.45,119.23,152676834
30-Aug-21,120.51,121.02,119.91,120.30,442837376
27-Aug-21,120.00,121.38,119.64,121.38,197161784
26-Aug-21,117.81,121.48,117.81,119.22,241055153
25-Aug-21,120.61,121.30,119.78,121.30,296287938
24-Aug-21,119.10,121.08,119.10,120.92,302841109
23-Aug-21,119.00,119.00,117.62,117.85,615669461
20-Aug-21,116.99,118.97,116.28,118.71,406119264
19-Aug-21,115.70,118.17,115.35,117.75,472454884
18-Aug-21,118.42,119.40,117.02,117.35,516070170
17-Aug-21,119.49,119.71,116.83,118.42,446971866
16-Aug-21,121.65,121.65,119.28,119.89,489950621
13-Aug-21,121.35,121.91,120.54,121.82,152993410
12-Aug-21,121.50,122.45,121.10,121.15,241495877
11-Aug-21,122.29,123.38,121.40,122.59,230278590
10-Aug-21,123.52,124.12,122.66,122.86,202175838
09-Aug-21,122.82,124.25,122.82,123.52,243433358
06-Aug-21,122.35,123.92,122.15,123.52,279744339
05-Aug-21,123.99,124.22,121.69,122.35,344564079
04-Aug-21,123.63,123.83,121.59,122.33,327923682
03-Aug-21,123.08,124.41,121.37,124.27,383712175
02-Aug-21,124.21,125.17,123.10,123.10,190315294
30-Jul-21,125.41,125.61,122.32,122.46,502573669
29-Jul-21,127.00,127.08,125.51,126.19,218306371
28-Jul-21,126.13,127.36,125.59,126.90,140506808
27-Jul-21,126.69,126.69,124.27,125.28,275239702
26-Jul-21,127.00,127.00,125.47,126.70,119985030
23-Jul-21,126.79,127.40,125.00,125.73,327248537
22-Jul-21,126.50,127.04,125.97,126.77,352934874
21-Jul-21,126.14,126.74,125.83,126.50,227972508
20-Jul-21,125.17,126.29,124.17,126.15,466685330
19-Jul-21,125.00,125.24,123.90,125.02,287134927
16-Jul-21,128.50,128.65,126.41,126.63,68656606
15-Jul-21,129.15,129.63,127.52,128.03,126276907
14-Jul-21,129.74,130.27,128.72,129.16,106885307
13-Jul-21,127.43,129.04,127.01,128.86,213134323
12-Jul-21,127.25,128.41,126.78,128.15,182023324

*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
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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BOVV11

cotações, gráficos e mais...