papéis
login
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
10/08/20200,58%0,60103,84103,24101,69104,18223M21.352
07/08/2020-1,34%-1,40103,24104,61102,35104,68281M46.539
06/08/20201,28%1,32104,64103,35103,30105,06138M11.520
05/08/20201,44%1,47103,32102,02102,02104,26177M13.950
04/08/2020-1,55%-1,60101,85102,50100,40103,25438M34.523
03/08/2020-0,06%-0,06103,45104,30102,80104,41173M53.374
31/07/2020-2,12%-2,24103,51106,18103,12106,18318M13.239
30/07/2020-0,11%-0,12105,75105,50104,37105,75184M8.484
29/07/20201,23%1,29105,87105,41105,23106,24230M9.263
28/07/2020-0,36%-0,38104,58104,96104,00105,20218M12.504
27/07/20201,85%1,91104,96104,88103,15105,08285M16.013
24/07/20200,29%0,30103,05102,51101,32103,19139M7.430
23/07/2020-1,82%-1,90102,75104,65102,55105,42236M12.113
22/07/20200,00%0,00104,65104,65103,71105,50103M7.451
21/07/2020-0,29%-0,30104,65105,30104,27105,78230M10.300
20/07/20201,43%1,48104,95103,50103,19104,95179M12.827
17/07/20202,39%2,42103,47101,74101,65103,55347M76.647
16/07/2020-1,19%-1,22101,05102,03100,60102,03114M25.766
15/07/20201,44%1,45102,27101,80101,19102,62369M17.755
14/07/20201,75%1,73100,8299,1198,74101,05274M57.329
13/07/2020-1,35%-1,3699,09100,9099,09101,36420M40.615
10/07/20201,76%1,74100,4599,2799,12100,59235M40.493
09/07/2020-1,63%-1,6498,71100,3598,71100,54279M55.128
08/07/20202,22%2,18100,3598,4298,42100,47163M22.044
07/07/2020-1,31%-1,3098,1799,4797,7199,47449M42.804
06/07/20202,21%2,1599,4798,7098,6399,75533M51.705
03/07/20200,83%0,8097,3296,5296,4497,32210M50.161
02/07/2020-0,21%-0,2096,5298,0096,5098,42211M76.063
01/07/20201,14%1,0996,7295,6395,6397,39380M8.839
30/06/2020-0,50%-0,4895,6396,1095,2396,76291M71.982
29/06/20202,03%1,9196,1194,6594,2496,11349M74.919
26/06/2020-2,26%-2,1894,2095,9593,9396,41274M67.930
25/06/20201,78%1,6996,3894,6894,5296,75266M52.167
24/06/2020-1,77%-1,7194,6996,3093,6696,30273M38.982
23/06/20200,74%0,7196,4097,7096,1097,88332M42.409
22/06/2020-0,96%-0,9395,6997,7995,3197,79211M76.958
19/06/20200,05%0,0596,6298,0096,2898,07430M70.033
18/06/20200,65%0,6296,5795,4095,1197,60454M60.931
17/06/20202,12%1,9995,9594,2494,2497,07381M81.522
16/06/20201,20%1,1193,9695,5093,2595,68292M42.751
15/06/2020-0,38%-0,3592,8591,2990,5093,58499M34.974
12/06/2020-2,00%-1,9093,2092,8491,1793,78349M9.281
10/06/2020-2,18%-2,1295,1097,9595,0098,32376M25.825
09/06/2020-0,87%-0,8597,2296,7995,9397,73541M54.206
08/06/20203,08%2,9398,0795,5095,5098,18160M66.637
05/06/20201,00%0,9495,1496,8095,0197,82242M72.370
04/06/20201,00%0,9394,2092,8692,8294,62325M59.015
03/06/20201,86%1,7093,2793,8792,7694,19389M59.500
02/06/20202,74%2,4491,5791,5089,7291,57292M51.163
01/06/20201,62%1,4289,1387,6586,7089,48300M22.965
29/05/20200,39%0,3487,7187,3385,6787,7178M1.079
28/05/2020-1,13%-1,0087,3788,0087,1488,49195M768
27/05/20202,80%2,4188,3786,7086,2888,3780M2.170
26/05/2020-0,13%-0,1185,9687,9585,7587,95128M3.313
25/05/20203,70%3,0786,0784,9084,6086,31127M1.422
22/05/2020-0,50%-0,4283,0082,1982,0083,0666M947
21/05/20202,29%1,8783,4281,7981,7983,7233M689
20/05/20200,60%0,4981,5581,7881,2182,66204M3.405
19/05/2020-0,66%-0,5481,0681,4581,0082,57114M1.462
18/05/20205,02%3,9081,6080,3380,1881,8255M922
15/05/2020-2,14%-1,7077,7079,4077,6179,9180M18.274
14/05/20201,63%1,2779,4077,4075,9579,40199M1.733
13/05/2020-0,14%-0,1178,1378,8877,4079,3565M1.121
12/05/2020-1,51%-1,2078,2480,1078,2480,62109M6.324
11/05/2020-1,62%-1,3179,4480,0079,3381,0090M893
08/05/20202,87%2,2580,7579,6679,6680,9177M10.027
07/05/2020-1,17%-0,9378,5080,0178,3680,51112M8.812
06/05/2020-0,50%-0,4079,4380,0778,3980,17117M1.214
05/05/20200,73%0,5879,8379,9079,4881,4642M1.541
04/05/2020-1,91%-1,5479,2578,6077,9379,50123M1.903
30/04/2020-3,33%-2,7880,7982,0080,5182,43142M18.013
29/04/20202,28%1,8683,5783,2082,4084,01316M27.757
28/04/20204,04%3,1781,7180,9080,4881,82151M949
27/04/20203,77%2,8578,5477,8976,6679,00134M2.084
24/04/2020-5,39%-4,3175,6979,4472,0479,44212M3.696
23/04/2020-1,06%-0,8680,0081,1878,9082,1886M2.695
22/04/20201,90%1,5180,8679,1579,1581,5742M1.142
20/04/2020-0,03%-0,0279,3577,5177,0180,5286M915
17/04/20201,54%1,2079,3780,0078,0780,23140M1.875
16/04/2020-1,34%-1,0678,1780,4377,7880,5156M2.049
15/04/2020-0,78%-0,6279,2378,0078,0080,24202M1.745
14/04/20200,85%0,6779,8580,0379,8582,08207M3.566
13/04/20201,50%1,1779,1877,9076,7579,18114M2.115
09/04/2020-1,22%-0,9678,0179,5077,8080,80254M5.811
08/04/20202,96%2,2778,9776,5076,5079,5097M1.910
07/04/20202,98%2,2276,7078,6076,7080,30113M3.564
06/04/20206,63%4,6374,4874,0072,8975,6994M4.219
03/04/2020-3,75%-2,7269,8572,5768,2072,7579M1.823
02/04/20201,70%1,2172,5771,7071,4374,31118M2.433
01/04/2020-2,51%-1,8471,3671,6169,8571,9441M3.580
31/03/2020-2,35%-1,7673,2074,7072,6075,8063M1.677
30/03/20201,71%1,2674,9675,0073,5975,50103M1.580
27/03/2020-5,49%-4,2873,7074,8072,8476,16292M5.745
26/03/20203,99%2,9977,9876,2075,8779,21428M40.313
25/03/20206,82%4,7974,9971,0068,7577,10227M5.915
24/03/202010,00%6,3870,2068,9068,6471,93101M2.230
23/03/2020-5,37%-3,6263,8267,0062,2368,42445M28.042
20/03/2020-1,83%-1,2667,4473,0066,2073,00356M11.513
19/03/20202,08%1,4068,7065,7061,6070,37265M8.909
18/03/2020-9,79%-7,3067,3068,6563,3970,80433M12.686
17/03/20205,04%3,5874,6073,0071,0077,70483M11.814
16/03/2020-14,43%-11,9871,0272,0071,0076,8083M3.756
13/03/202013,98%10,1883,0080,5073,0284,59170M4.814
12/03/2020-15,02%-12,8772,8268,0068,0075,08816M15.336
11/03/2020-7,46%-6,9185,6989,9981,4690,85442M3.414
10/03/20206,99%6,0592,6092,0087,5992,61578M5.767
09/03/2020-12,15%-11,9786,5592,0086,0292,00413M2.401
06/03/2020-4,14%-4,2698,5299,5097,3499,90357M1.987
05/03/2020-4,52%-4,87102,78106,30101,00106,45289M1.385
04/03/20201,46%1,55107,65109,00105,52109,00240M3.313
03/03/2020-1,06%-1,14106,10107,63104,94109,93276M2.880
02/03/20202,40%2,51107,24104,80104,24107,74214M9.146
28/02/20201,20%1,24104,73103,35100,44104,73749M4.766
27/02/2020-2,53%-2,69103,49105,05103,49107,21480M4.564
26/02/2020-7,10%-8,11106,18107,00105,50109,00203M1.297
21/02/2020-0,75%-0,86114,29114,60113,18115,14169M3.881
20/02/2020-1,56%-1,83115,15116,98114,85117,0547M1.102
19/02/20201,23%1,42116,98115,70115,19117,0375M648
18/02/2020-0,19%-0,22115,56115,35114,01115,56118M3.161
17/02/20200,71%0,82115,78115,68115,22116,2427M799
14/02/2020-1,01%-1,17114,96117,07114,60117,0725M1.372
13/02/2020-0,99%-1,16116,13116,50115,33116,5041M3.428
12/02/20201,14%1,32117,29116,08116,08118,1852M1.697
11/02/20202,49%2,82115,97114,00114,00116,1056M1.133
10/02/2020-0,95%-1,09113,15114,22112,64114,6459M1.768
07/02/2020-1,33%-1,54114,24115,78114,24115,7867M1.372
06/02/2020-0,74%-0,86115,78117,35115,22119,0063M7.111
05/02/20200,40%0,47116,64117,00116,63118,2840M579
04/02/20200,92%1,06116,17116,08115,55117,2030M423
03/02/20200,66%0,76115,11114,15114,05115,8563M421
31/01/2020-1,51%-1,75114,35113,99113,69114,8750M737
30/01/20200,11%0,13116,10114,96113,30116,1061M1.122
29/01/2020-0,96%-1,12115,97117,12115,63117,6050M1.246
28/01/2020--117,09115,05115,05117,3229M594


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito