Cotação atual, histórico e gráfico do papel: BOVV11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/10/2019 | -0,28% | -0,29 | 105,11 | 105,40 | 104,95 | 105,89 | 52M | 251 |
| 17/10/2019 | -0,49% | -0,52 | 105,40 | 105,92 | 105,24 | 106,38 | 34M | 565 |
| 16/10/2019 | 1,00% | 1,05 | 105,92 | 104,73 | 104,00 | 105,92 | 17M | 205 |
| 15/10/2019 | 0,08% | 0,08 | 104,87 | 104,68 | 104,51 | 105,51 | 53M | 363 |
| 14/10/2019 | 0,44% | 0,46 | 104,79 | 104,33 | 103,94 | 104,79 | 38M | 178 |
| 11/10/2019 | 2,07% | 2,12 | 104,33 | 102,78 | 102,78 | 104,91 | 49M | 976 |
| 10/10/2019 | 0,48% | 0,49 | 102,21 | 101,40 | 101,40 | 102,80 | 88M | 305 |
| 09/10/2019 | 1,27% | 1,28 | 101,72 | 101,01 | 100,60 | 101,99 | 144M | 1.948 |
| 08/10/2019 | -0,57% | -0,58 | 100,44 | 102,01 | 100,22 | 102,01 | 68M | 1.389 |
| 07/10/2019 | -1,95% | -2,01 | 101,02 | 103,03 | 100,89 | 103,03 | 50M | 1.645 |
| 04/10/2019 | 1,01% | 1,03 | 103,03 | 102,99 | 101,48 | 103,03 | 30M | 370 |
| 03/10/2019 | 0,50% | 0,51 | 102,00 | 101,55 | 100,38 | 102,00 | 73M | 2.338 |
| 02/10/2019 | -2,92% | -3,05 | 101,49 | 103,26 | 101,30 | 103,37 | 87M | 794 |
| 01/10/2019 | -0,58% | -0,61 | 104,54 | 105,15 | 104,25 | 105,57 | 312M | 955 |
| 30/09/2019 | -0,40% | -0,42 | 105,15 | 105,60 | 105,15 | 105,62 | 44M | 325 |
| 27/09/2019 | -0,24% | -0,25 | 105,57 | 105,66 | 104,95 | 106,08 | 31M | 426 |
| 26/09/2019 | 0,81% | 0,85 | 105,82 | 104,97 | 104,83 | 105,82 | 24M | 251 |
| 25/09/2019 | 0,67% | 0,70 | 104,97 | 104,03 | 103,46 | 104,97 | 19M | 449 |
| 24/09/2019 | -0,81% | -0,85 | 104,27 | 104,90 | 103,89 | 106,00 | 366M | 3.645 |
| 23/09/2019 | -0,18% | -0,19 | 105,12 | 105,00 | 104,43 | 106,00 | 22M | 188 |
| 20/09/2019 | 0,55% | 0,58 | 105,31 | 105,23 | 104,34 | 105,49 | 71M | 461 |
| 19/09/2019 | -0,28% | -0,29 | 104,73 | 105,28 | 104,70 | 106,48 | 35M | 310 |
| 18/09/2019 | -0,10% | -0,10 | 105,02 | 105,12 | 104,11 | 105,12 | 91M | 522 |
| 17/09/2019 | 1,00% | 1,04 | 105,12 | 103,99 | 103,41 | 105,12 | 6M | 256 |
| 16/09/2019 | 0,16% | 0,17 | 104,08 | 104,03 | 103,25 | 104,45 | 200M | 560 |
| 13/09/2019 | -0,87% | -0,91 | 103,91 | 105,00 | 103,06 | 105,09 | 156M | 337 |
| 12/09/2019 | 0,91% | 0,95 | 104,82 | 104,23 | 104,18 | 105,14 | 35M | 426 |
| 11/09/2019 | 0,34% | 0,35 | 103,87 | 103,65 | 103,65 | 104,60 | 75M | 856 |
| 10/09/2019 | -0,06% | -0,06 | 103,52 | 103,68 | 102,70 | 104,02 | 31M | 281 |
| 09/09/2019 | 0,23% | 0,24 | 103,58 | 103,72 | 103,30 | 104,70 | 244M | 583 |
| 06/09/2019 | 0,65% | 0,67 | 103,34 | 102,81 | 102,81 | 103,60 | 66M | 1.245 |
| 05/09/2019 | 1,05% | 1,07 | 102,67 | 102,03 | 102,03 | 103,74 | 24M | 423 |
| 04/09/2019 | 1,54% | 1,54 | 101,60 | 100,78 | 100,76 | 101,60 | 179M | 4.014 |
| 03/09/2019 | -0,95% | -0,96 | 100,06 | 101,00 | 99,75 | 101,84 | 146M | 2.824 |
| 02/09/2019 | -0,61% | -0,62 | 101,02 | 101,64 | 101,01 | 102,03 | 151M | 5.643 |
| 30/08/2019 | 0,61% | 0,62 | 101,64 | 101,40 | 101,20 | 102,64 | 34M | 350 |
| 29/08/2019 | 2,40% | 2,37 | 101,02 | 98,92 | 98,92 | 101,20 | 29M | 371 |
| 28/08/2019 | 1,01% | 0,99 | 98,65 | 97,40 | 96,96 | 98,79 | 108M | 366 |
| 27/08/2019 | 0,94% | 0,91 | 97,66 | 96,76 | 96,23 | 98,31 | 107M | 838 |
| 26/08/2019 | -1,41% | -1,38 | 96,75 | 99,19 | 96,43 | 99,19 | 81M | 419 |
| 23/08/2019 | -2,29% | -2,30 | 98,13 | 100,00 | 97,40 | 100,37 | 74M | 646 |
| 22/08/2019 | -1,24% | -1,26 | 100,43 | 102,00 | 100,43 | 102,02 | 44M | 266 |
| 21/08/2019 | 2,00% | 1,99 | 101,69 | 100,51 | 100,00 | 101,74 | 76M | 280 |
| 20/08/2019 | -0,25% | -0,25 | 99,70 | 99,95 | 98,20 | 100,11 | 45M | 360 |
| 19/08/2019 | -0,35% | -0,35 | 99,95 | 102,69 | 99,29 | 102,69 | 64M | 334 |
| 16/08/2019 | 0,76% | 0,76 | 100,30 | 100,11 | 99,50 | 100,91 | 54M | 342 |
| 15/08/2019 | -1,20% | -1,21 | 99,54 | 101,40 | 98,52 | 101,43 | 34M | 590 |
| 14/08/2019 | -2,94% | -3,05 | 100,75 | 102,80 | 100,38 | 102,80 | 25M | 469 |
| 13/08/2019 | 1,37% | 1,40 | 103,80 | 102,51 | 101,80 | 104,24 | 57M | 423 |
| 12/08/2019 | -1,93% | -2,02 | 102,40 | 103,50 | 101,99 | 103,50 | 39M | 805 |
| 09/08/2019 | -0,18% | -0,19 | 104,42 | 104,61 | 104,00 | 105,30 | 20M | 274 |
| 08/08/2019 | 1,37% | 1,41 | 104,61 | 103,51 | 103,51 | 104,80 | 49M | 876 |
| 07/08/2019 | 0,53% | 0,54 | 103,20 | 102,40 | 100,89 | 103,20 | 61M | 358 |
| 06/08/2019 | 2,06% | 2,07 | 102,66 | 101,15 | 101,15 | 102,66 | 18M | 247 |
| 05/08/2019 | -2,48% | -2,56 | 100,59 | 101,99 | 100,10 | 101,99 | 41M | 667 |
| 02/08/2019 | 0,52% | 0,53 | 103,15 | 102,68 | 102,12 | 103,99 | 69M | 3.314 |
| 01/08/2019 | 0,40% | 0,41 | 102,62 | 104,00 | 102,33 | 104,55 | 23M | 550 |
| 31/07/2019 | -1,19% | -1,23 | 102,21 | 104,95 | 101,37 | 104,95 | 32M | 845 |
| 30/07/2019 | -0,53% | -0,55 | 103,44 | 103,95 | 103,05 | 104,02 | 41M | 390 |
| 29/07/2019 | 0,65% | 0,67 | 103,99 | 103,32 | 102,96 | 103,99 | 63M | 1.186 |
| 26/07/2019 | 0,16% | 0,16 | 103,32 | 104,99 | 102,80 | 104,99 | 27M | 211 |
| 25/07/2019 | -1,31% | -1,37 | 103,16 | 104,46 | 102,83 | 104,85 | 59M | 261 |
| 24/07/2019 | 0,31% | 0,32 | 104,53 | 104,41 | 104,36 | 105,08 | 81M | 1.510 |
| 23/07/2019 | -0,24% | -0,25 | 104,21 | 104,88 | 103,97 | 104,90 | 9M | 200 |
| 22/07/2019 | 0,47% | 0,49 | 104,46 | 104,32 | 104,16 | 104,70 | 31M | 166 |
| 19/07/2019 | -1,20% | -1,26 | 103,97 | 105,98 | 103,87 | 105,98 | 40M | 215 |
| 18/07/2019 | 0,82% | 0,86 | 105,23 | 104,50 | 104,42 | 105,23 | 104M | 715 |
| 17/07/2019 | 0,08% | 0,08 | 104,37 | 104,70 | 104,23 | 104,80 | 24M | 378 |
| 16/07/2019 | -0,03% | -0,03 | 104,29 | 104,69 | 103,80 | 104,94 | 25M | 375 |
| 15/07/2019 | -0,11% | -0,11 | 104,32 | 105,05 | 103,97 | 105,05 | 16M | 251 |
| 12/07/2019 | -1,16% | -1,23 | 104,43 | 106,89 | 104,43 | 106,89 | 53M | 392 |
| 11/07/2019 | -0,65% | -0,69 | 105,66 | 107,50 | 105,33 | 107,50 | 41M | 1.114 |
| 10/07/2019 | 1,24% | 1,30 | 106,35 | 105,41 | 105,41 | 107,17 | 91M | 680 |
| 08/07/2019 | 0,43% | 0,45 | 105,05 | 107,18 | 104,50 | 107,18 | 24M | 299 |
| 05/07/2019 | 0,42% | 0,44 | 104,60 | 104,16 | 103,18 | 104,67 | 40M | 342 |
| 04/07/2019 | 1,57% | 1,61 | 104,16 | 102,66 | 102,66 | 104,43 | 78M | 469 |
| 03/07/2019 | 1,50% | 1,52 | 102,55 | 101,16 | 100,90 | 102,72 | 142M | 15.357 |
| 02/07/2019 | -0,80% | -0,81 | 101,03 | 101,96 | 100,37 | 102,04 | 217M | 876 |
| 01/07/2019 | 0,41% | 0,42 | 101,84 | 101,52 | 101,52 | 102,93 | 57M | 217 |
| 28/06/2019 | 0,19% | 0,19 | 101,42 | 101,86 | 101,24 | 102,05 | 32M | 921 |
| 27/06/2019 | 0,06% | 0,06 | 101,23 | 100,99 | 99,93 | 101,40 | 113M | 272 |
| 26/06/2019 | 0,63% | 0,63 | 101,17 | 101,00 | 100,67 | 101,50 | 93M | 194 |
| 25/06/2019 | -1,89% | -1,94 | 100,54 | 102,45 | 100,31 | 102,45 | 11M | 198 |
| 24/06/2019 | -0,03% | -0,03 | 102,48 | 102,99 | 102,10 | 103,10 | 25M | 259 |
| 21/06/2019 | 1,70% | 1,71 | 102,51 | 100,81 | 100,81 | 102,55 | 14M | 245 |
| 19/06/2019 | 0,90% | 0,90 | 100,80 | 99,80 | 99,40 | 100,80 | 21M | 203 |
| 18/06/2019 | 1,83% | 1,80 | 99,90 | 99,03 | 99,01 | 99,90 | 16M | 124 |
| 17/06/2019 | -0,34% | -0,33 | 98,10 | 98,43 | 98,10 | 98,82 | 136M | 348 |
| 14/06/2019 | -0,75% | -0,74 | 98,43 | 99,78 | 98,00 | 99,78 | 44M | 134 |
| 13/06/2019 | 0,47% | 0,46 | 99,17 | 99,49 | 99,04 | 99,75 | 31M | 95 |
| 12/06/2019 | -0,74% | -0,74 | 98,71 | 99,00 | 98,42 | 99,70 | 88M | 236 |
| 11/06/2019 | 1,56% | 1,53 | 99,45 | 97,96 | 97,96 | 99,45 | 55M | 121 |
| 10/06/2019 | -0,39% | -0,38 | 97,92 | 98,29 | 97,21 | 98,29 | 102M | 351 |
| 07/06/2019 | 0,63% | 0,62 | 98,30 | 97,76 | 97,76 | 98,67 | 22M | 119 |
| 06/06/2019 | 1,23% | 1,19 | 97,68 | 97,48 | 96,70 | 97,80 | 7M | 67 |
| 05/06/2019 | -1,32% | -1,29 | 96,49 | 98,10 | 95,00 | 98,10 | 62M | 685 |
| 04/06/2019 | 0,28% | 0,27 | 97,78 | 97,54 | 97,00 | 98,01 | 96M | 2.009 |
| 03/06/2019 | 0,00% | 0,00 | 97,51 | 97,61 | 96,89 | 98,10 | 39M | 497 |
| 31/05/2019 | -0,45% | -0,44 | 97,51 | 97,99 | 97,21 | 98,45 | 15M | 116 |
| 30/05/2019 | 0,94% | 0,91 | 97,95 | 97,04 | 96,90 | 98,37 | 18M | 401 |
| 29/05/2019 | 0,27% | 0,26 | 97,04 | 96,99 | 96,30 | 97,40 | 19M | 171 |
Date,Open,High,Low,Close,Volume
18-Oct-19,105.40,105.89,104.95,105.11,52085353
17-Oct-19,105.92,106.38,105.24,105.40,34017222
16-Oct-19,104.73,105.92,104.00,105.92,16989502
15-Oct-19,104.68,105.51,104.51,104.87,52972311
14-Oct-19,104.33,104.79,103.94,104.79,38036441
11-Oct-19,102.78,104.91,102.78,104.33,49264189
10-Oct-19,101.40,102.80,101.40,102.21,87917616
09-Oct-19,101.01,101.99,100.60,101.72,143740259
08-Oct-19,102.01,102.01,100.22,100.44,67520768
07-Oct-19,103.03,103.03,100.89,101.02,50379859
04-Oct-19,102.99,103.03,101.48,103.03,30246446
03-Oct-19,101.55,102.00,100.38,102.00,73424727
02-Oct-19,103.26,103.37,101.30,101.49,86683029
01-Oct-19,105.15,105.57,104.25,104.54,311763479
30-Sep-19,105.60,105.62,105.15,105.15,43784632
27-Sep-19,105.66,106.08,104.95,105.57,30780593
26-Sep-19,104.97,105.82,104.83,105.82,24372685
25-Sep-19,104.03,104.97,103.46,104.97,18609857
24-Sep-19,104.90,106.00,103.89,104.27,366182394
23-Sep-19,105.00,106.00,104.43,105.12,21955800
20-Sep-19,105.23,105.49,104.34,105.31,70511951
19-Sep-19,105.28,106.48,104.70,104.73,35248207
18-Sep-19,105.12,105.12,104.11,105.02,91110234
17-Sep-19,103.99,105.12,103.41,105.12,6487461
16-Sep-19,104.03,104.45,103.25,104.08,199834706
13-Sep-19,105.00,105.09,103.06,103.91,156494219
12-Sep-19,104.23,105.14,104.18,104.82,35210979
11-Sep-19,103.65,104.60,103.65,103.87,74869016
10-Sep-19,103.68,104.02,102.70,103.52,31280943
09-Sep-19,103.72,104.70,103.30,103.58,243649170
06-Sep-19,102.81,103.60,102.81,103.34,66235132
05-Sep-19,102.03,103.74,102.03,102.67,24369091
04-Sep-19,100.78,101.60,100.76,101.60,179337333
03-Sep-19,101.00,101.84,99.75,100.06,146119529
02-Sep-19,101.64,102.03,101.01,101.02,151304260
30-Aug-19,101.40,102.64,101.20,101.64,34402234
29-Aug-19,98.92,101.20,98.92,101.02,29066257
28-Aug-19,97.40,98.79,96.96,98.65,107919781
27-Aug-19,96.76,98.31,96.23,97.66,106787606
26-Aug-19,99.19,99.19,96.43,96.75,80529720
23-Aug-19,100.00,100.37,97.40,98.13,73681452
22-Aug-19,102.00,102.02,100.43,100.43,44434326
21-Aug-19,100.51,101.74,100.00,101.69,75823676
20-Aug-19,99.95,100.11,98.20,99.70,45131719
19-Aug-19,102.69,102.69,99.29,99.95,64295612
16-Aug-19,100.11,100.91,99.50,100.30,53975424
15-Aug-19,101.40,101.43,98.52,99.54,33810558
14-Aug-19,102.80,102.80,100.38,100.75,24661016
13-Aug-19,102.51,104.24,101.80,103.80,57340723
12-Aug-19,103.50,103.50,101.99,102.40,38841111
09-Aug-19,104.61,105.30,104.00,104.42,20053868
08-Aug-19,103.51,104.80,103.51,104.61,48823039
07-Aug-19,102.40,103.20,100.89,103.20,60986691
06-Aug-19,101.15,102.66,101.15,102.66,17819167
05-Aug-19,101.99,101.99,100.10,100.59,41403695
02-Aug-19,102.68,103.99,102.12,103.15,68755005
01-Aug-19,104.00,104.55,102.33,102.62,22936761
31-Jul-19,104.95,104.95,101.37,102.21,32196439
30-Jul-19,103.95,104.02,103.05,103.44,40514822
29-Jul-19,103.32,103.99,102.96,103.99,63240502
26-Jul-19,104.99,104.99,102.80,103.32,26723580
25-Jul-19,104.46,104.85,102.83,103.16,59055271
24-Jul-19,104.41,105.08,104.36,104.53,80907320
23-Jul-19,104.88,104.90,103.97,104.21,8858029
22-Jul-19,104.32,104.70,104.16,104.46,31266867
19-Jul-19,105.98,105.98,103.87,103.97,40480266
18-Jul-19,104.50,105.23,104.42,105.23,104067319
17-Jul-19,104.70,104.80,104.23,104.37,24358554
16-Jul-19,104.69,104.94,103.80,104.29,25046349
15-Jul-19,105.05,105.05,103.97,104.32,16466563
12-Jul-19,106.89,106.89,104.43,104.43,53334655
11-Jul-19,107.50,107.50,105.33,105.66,41135482
10-Jul-19,105.41,107.17,105.41,106.35,90525906
08-Jul-19,107.18,107.18,104.50,105.05,23508355
05-Jul-19,104.16,104.67,103.18,104.60,39741025
04-Jul-19,102.66,104.43,102.66,104.16,78453894
03-Jul-19,101.16,102.72,100.90,102.55,142384268
02-Jul-19,101.96,102.04,100.37,101.03,217370561
01-Jul-19,101.52,102.93,101.52,101.84,57021534
28-Jun-19,101.86,102.05,101.24,101.42,32127580
27-Jun-19,100.99,101.40,99.93,101.23,112744247
26-Jun-19,101.00,101.50,100.67,101.17,92675654
25-Jun-19,102.45,102.45,100.31,100.54,11164057
24-Jun-19,102.99,103.10,102.10,102.48,24832129
21-Jun-19,100.81,102.55,100.81,102.51,13708708
19-Jun-19,99.80,100.80,99.40,100.80,20704411
18-Jun-19,99.03,99.90,99.01,99.90,16414031
17-Jun-19,98.43,98.82,98.10,98.10,135601441
14-Jun-19,99.78,99.78,98.00,98.43,43601183
13-Jun-19,99.49,99.75,99.04,99.17,30688993
12-Jun-19,99.00,99.70,98.42,98.71,88271589
11-Jun-19,97.96,99.45,97.96,99.45,55360859
10-Jun-19,98.29,98.29,97.21,97.92,101998332
07-Jun-19,97.76,98.67,97.76,98.30,22079240
06-Jun-19,97.48,97.80,96.70,97.68,6537626
05-Jun-19,98.10,98.10,95.00,96.49,61911877
04-Jun-19,97.54,98.01,97.00,97.78,95748565
03-Jun-19,97.61,98.10,96.89,97.51,38985303
31-May-19,97.99,98.45,97.21,97.51,14683812
30-May-19,97.04,98.37,96.90,97.95,18464207
29-May-19,96.99,97.40,96.30,97.04,18567837
28-May-19,95.25,97.06,95.20,96.78,18567837
27-May-19,94.91,95.80,94.82,95.25,18567837
24-May-19,95.18,95.25,94.00,94.10,18567837
23-May-19,94.20,94.89,93.69,94.39,18567837
22-May-19,95.20,95.60,94.28,94.83,18567837
21-May-19,93.40,95.05,92.40,94.85,18567837
20-May-19,90.55,92.55,90.25,92.40,18567837
17-May-19,90.48,91.74,89.81,90.43,18567837
16-May-19,91.91,91.91,90.21,90.47,18567837
15-May-19,92.39,92.39,90.71,92.03,18567837
14-May-19,92.99,92.99,92.06,92.55,18567837
13-May-19,93.37,93.37,91.97,92.19,18567837
10-May-19,95.28,95.28,93.64,94.73,18567837
09-May-19,96.00,96.00,94.39,95.28,18567837
08-May-19,94.87,96.78,94.87,96.07,18567837
07-May-19,95.50,96.19,93.12,94.86,18567837
06-May-19,96.22,96.22,94.92,95.48,18567837
03-May-19,96.01,96.78,96.01,96.40,18567837
02-May-19,96.65,96.65,95.80,96.01,18567837
30-Apr-19,96.77,97.15,96.21,96.83,18567837
29-Apr-19,97.00,97.50,96.50,96.66,18567837
26-Apr-19,96.98,96.98,96.05,96.71,18567837
25-Apr-19,95.52,96.98,94.70,96.98,18567837
24-Apr-19,96.87,96.87,94.60,95.52,18567837
23-Apr-19,95.25,96.68,95.25,96.40,18567837
22-Apr-19,94.83,95.40,94.10,95.06,18567837
18-Apr-19,94.32,95.50,93.80,95.04,18567837
17-Apr-19,96.96,96.96,92.75,93.66,18567837
16-Apr-19,93.74,95.50,93.32,94.72,18567837
15-Apr-19,94.01,94.17,93.18,93.48,18567837
12-Apr-19,94.05,95.11,92.95,93.25,18567837
11-Apr-19,96.53,96.53,94.60,95.13,18567837
10-Apr-19,98.41,98.41,96.10,96.43,18567837
*exoneração de responsabilidade