ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: BOVV11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
28/03/20240,25%0,33130,30130,24129,56130,67239M29.515
27/03/20240,63%0,82129,97129,15128,47130,07144M23.300
26/03/2024-0,12%-0,16129,15129,07128,85129,47123M21.767
25/03/20240,12%0,15129,31129,10128,96129,49160M26.728
22/03/2024-1,01%-1,32129,16130,00129,11130,20118M16.460
21/03/2024-0,63%-0,83130,48131,32130,40131,73124M21.027
20/03/20241,12%1,45131,31129,86129,61131,50275M31.787
19/03/20240,49%0,63129,86129,50129,38130,30313M25.291
18/03/20240,29%0,38129,23129,61128,51129,82678M26.713
15/03/2024-0,81%-1,05128,85129,95128,73130,24247M18.376
14/03/2024-0,34%-0,44129,90130,33129,43130,56231M26.992
13/03/20240,35%0,45130,34129,45129,45130,83210M30.158
12/03/20241,15%1,48129,89128,85128,85130,33120M16.169
11/03/2024-0,70%-0,91128,41127,94127,94129,23157M46.774
08/03/2024-1,00%-1,30129,32128,70128,04129,82133M37.840
07/03/2024-0,46%-0,60130,62131,00130,27131,46190M35.983
06/03/20240,71%0,93131,22130,41130,41131,61170M36.355
05/03/2024-0,29%-0,38130,29130,67130,08131,28198M28.731
04/03/2024-0,56%-0,73130,67131,32130,52131,54325M35.749
01/03/20240,00%0,00131,40131,40130,97132,00176M36.629
29/02/2024-0,81%-1,07131,40131,90130,93132,18164M28.898
28/02/2024-1,26%-1,69132,47133,04132,05133,66152M29.769
27/02/20241,75%2,31134,16132,25132,25134,16167M28.304
26/02/20240,06%0,08131,85131,20131,20132,28193M30.076
23/02/2024-0,59%-0,78131,77132,55131,36132,93229M37.738
22/02/20240,11%0,15132,55132,80132,25133,11212M35.354
21/02/20240,18%0,24132,40132,52131,58132,52311M51.112
20/02/20240,60%0,79132,16131,25130,57132,16209M49.886
19/02/20240,32%0,42131,37130,76130,34131,37221M22.485
16/02/20240,77%1,00130,95130,17129,90131,37360M18.398
15/02/20240,49%0,63129,95129,37129,10130,10124M13.976
14/02/2024-0,64%-0,83129,32130,15128,90130,1666M8.182
09/02/2024-0,25%-0,33130,15130,54129,81131,24212M9.476
08/02/2024-1,35%-1,78130,48131,65130,15132,35126M8.994
07/02/2024-0,49%-0,65132,26131,63131,63132,52158M6.081
06/02/20242,40%3,11132,91130,02130,02132,91446M92.768
05/02/20240,36%0,46129,80129,34128,63130,09190M22.087
02/02/2024-1,19%-1,56129,34130,91128,84131,23207M17.122
01/02/20240,65%0,85130,90130,05129,51130,9049M4.478
31/01/20240,39%0,50130,05129,57129,57131,89118M10.300
30/01/2024-0,91%-1,19129,55130,56129,30130,56548M20.068
29/01/2024-0,35%-0,46130,74131,11130,12131,35118M5.087
26/01/20240,51%0,67131,20130,48130,11131,55132M4.125
25/01/20240,34%0,44130,53131,70130,08131,70143M6.410
24/01/2024-0,43%-0,56130,09131,18129,92131,73176M7.825
23/01/20241,44%1,85130,65129,74129,25130,65198M13.289
22/01/2024-0,88%-1,15128,80130,30128,10130,30120M13.262
19/01/20240,29%0,37129,95129,94128,76130,091.029M67.031
18/01/2024-0,74%-0,97129,58131,02129,55131,39190M9.119
17/01/2024-0,78%-1,03130,55131,30130,55131,55290M22.823
16/01/2024-1,78%-2,38131,58133,40131,43133,40694M72.734
15/01/20240,53%0,71133,96132,82132,52133,96115M7.174
12/01/20240,23%0,30133,25133,30132,73134,26102M6.009
11/01/2024-0,22%-0,29132,95133,24132,17133,75104M5.751
10/01/2024-0,43%-0,57133,24133,81132,75133,96443M23.230
09/01/2024-0,76%-1,02133,81134,35133,47134,35162M7.997
08/01/20240,28%0,37134,83133,80133,31134,87155M5.610
05/01/20240,67%0,89134,46133,56132,83135,00191M11.050
04/01/2024-1,26%-1,70133,57135,28133,32135,28235M12.014
03/01/20240,07%0,10135,27134,63134,58135,95229M6.077
02/01/2024-1,05%-1,43135,17136,23134,41136,23114M8.426
28/12/2023-0,01%-0,01136,60136,45136,19136,7547M1.692
27/12/20230,67%0,91136,61135,73135,64136,6168M3.521
26/12/20230,43%0,58135,70135,13135,13136,02147M5.573
22/12/20230,53%0,71135,12134,60134,34135,33324M10.227
21/12/20231,14%1,51134,41133,64133,64134,55175M8.161
20/12/2023-0,93%-1,25132,90134,14132,88134,57295M16.634
19/12/20230,60%0,80134,15133,93133,46134,3096M4.196
18/12/20230,67%0,89133,35133,00132,71133,65542M12.741
15/12/2023-0,50%-0,67132,46133,14132,05133,85121M4.816
14/12/20230,78%1,03133,13132,93132,52133,38302M13.389
13/12/20232,77%3,56132,10128,53128,42132,10277M7.639
12/12/2023-0,42%-0,54128,54129,10128,11129,48205M6.418
11/12/2023-0,03%-0,04129,08129,12128,59129,26179M3.875
08/12/20230,82%1,05129,12128,11127,63129,42175M7.100
07/12/20230,27%0,35128,07128,15127,65128,7093M2.818
06/12/2023-0,99%-1,28127,72129,03127,70129,69112M9.804
05/12/20230,07%0,09129,00128,91128,56129,59220M16.490
04/12/2023-0,98%-1,27128,91129,59128,72129,86154M9.585
01/12/20230,50%0,65130,18129,53128,73130,29118M8.131
30/11/20231,00%1,28129,53128,69128,23129,53165M9.801
29/11/2023-0,29%-0,37128,25128,90128,10129,4199M4.277
28/11/20230,60%0,77128,62127,70127,43129,0085M2.968
27/11/20230,21%0,27127,85127,58126,90127,93360M49.166
24/11/2023-0,85%-1,09127,58128,67127,42128,67141M3.769
23/11/20230,48%0,62128,67128,05127,76128,83152M13.410
22/11/20230,24%0,31128,05127,83127,47128,95364M70.853
21/11/2023-0,21%-0,27127,74127,30127,02127,93104M8.710
20/11/20230,91%1,15128,01127,47126,93128,18233M24.147
17/11/20230,13%0,17126,86126,72126,55127,44159M8.169
16/11/20231,16%1,45126,69125,24125,15126,74328M13.229
14/11/20232,29%2,80125,24122,45122,45125,35411M24.711
13/11/2023-0,13%-0,16122,44122,64121,76122,64133M6.471
10/11/20231,41%1,71122,60120,92120,92122,77118M10.509
09/11/2023-0,18%-0,22120,89121,35120,29122,18431M26.684
08/11/2023-0,09%-0,11121,11121,35120,37121,91155M12.033
07/11/20230,68%0,82121,22120,18119,89121,49181M5.973
06/11/20230,27%0,32120,40120,60119,89120,70139M3.658
03/11/20232,69%3,15120,08119,00118,91120,40171M9.745
01/11/20231,68%1,93116,93115,73115,57117,34228M7.088
31/10/20230,60%0,69115,00114,54113,87115,41134M4.017
30/10/2023-0,73%-0,84114,31116,01114,05116,01170M7.715
27/10/2023-1,37%-1,60115,15116,75114,74117,16210M16.308
26/10/20231,88%2,15116,75115,10114,83117,00118M4.120
25/10/2023-0,81%-0,94114,60115,51114,44115,88511M7.280
24/10/20230,78%0,89115,54115,36114,58116,05766M9.815
23/10/2023-0,17%-0,20114,65114,11113,95115,53219M14.847
20/10/2023-0,87%-1,01114,85115,51114,28115,87213M11.624
19/10/20230,05%0,06115,86115,78115,61116,9286M3.351
18/10/2023-1,63%-1,92115,80117,13115,72117,15184M6.509
17/10/2023-0,57%-0,68117,72117,68117,36118,75107M3.185
16/10/20230,81%0,95118,40118,00117,84118,76114M6.046
13/10/2023-1,29%-1,53117,45118,56117,43118,89144M5.347
11/10/20230,47%0,56118,98119,24118,05119,24126M6.369
10/10/20231,07%1,25118,42117,17117,17118,7489M3.898
09/10/20231,01%1,17117,17115,36115,21117,17158M10.536
06/10/20230,83%0,95116,00114,46113,34116,28157M6.344
05/10/2023-0,43%-0,50115,05115,54114,46116,1093M6.641
04/10/20230,28%0,32115,55115,38114,80115,93168M6.513
03/10/2023-1,47%-1,72115,23116,47114,93116,84152M6.984
02/10/2023-1,35%-1,60116,95118,68116,54118,68112M3.519
29/09/20230,71%0,83118,55118,25117,68118,86118M8.917
28/09/20231,31%1,52117,72116,89115,93117,80118M4.364
27/09/20230,16%0,19116,20116,84115,13117,1286M3.973
26/09/2023-1,59%-1,87116,01117,23115,92117,23145M11.319
25/09/2023-0,03%-0,04117,88117,60117,20117,88100M3.534
22/09/20230,05%0,06117,92117,86117,59118,74182M8.280
21/09/2023-2,09%-2,51117,86119,00117,75119,00250M11.228
20/09/20230,73%0,87120,37120,13119,95121,48320M44.419
19/09/2023-0,51%-0,61119,50119,90119,38120,30329M9.988
18/09/2023-0,39%-0,47120,11120,65119,85121,29264M13.972
15/09/2023-0,47%-0,57120,58121,30120,44121,58158M6.266
14/09/20231,03%1,24121,15120,84120,54121,59205M12.096
13/09/2023--119,91119,70119,46121,18259M17.717


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito