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
04/07/2022-0,55%-0,5599,2599,5099,04100,2091M6.245
01/07/20220,64%0,6399,8098,8798,01100,14475M53.824
30/06/2022-1,45%-1,4699,1798,9698,58100,11165M17.555
29/06/2022-0,76%-0,77100,63102,08100,01102,10201M16.873
28/06/2022-0,04%-0,04101,40102,45100,79103,15136M19.486
27/06/20221,80%1,79101,44100,01100,01102,05153M31.182
24/06/20220,95%0,9499,6599,2198,80100,161.133M3.777
23/06/2022-1,44%-1,4498,71100,7298,59101,07262M36.832
22/06/2022-0,18%-0,18100,1599,6498,88101,23318M40.024
21/06/2022-0,16%-0,16100,33101,4799,84101,89320M38.953
20/06/2022-0,38%-0,38100,49100,8099,18101,30331M14.444
17/06/2022-2,90%-3,01100,87102,8899,31102,88518M62.908
15/06/20220,74%0,76103,88104,00102,80104,95115M16.632
14/06/2022-0,15%-0,15103,12103,82102,12104,10184M25.077
13/06/2022-2,94%-3,13103,27104,60102,55104,81219M16.063
10/06/2022-1,52%-1,64106,40107,21105,46107,21324M52.604
09/06/2022-0,94%-1,03108,04108,77107,96109,49142M12.308
08/06/2022-1,55%-1,72109,07110,05108,96111,06206M25.936
07/06/2022-0,41%-0,46110,79110,28110,28111,38124M13.229
06/06/2022-0,87%-0,98111,25112,64110,95112,9090M9.908
03/06/2022-1,15%-1,30112,23113,19111,90113,19311M56.620
02/06/20221,03%1,16113,53112,82112,12113,74127M9.095
01/06/20220,26%0,29112,37112,35111,61112,86246M29.520
31/05/20220,30%0,33112,08112,35111,57112,87144M11.665
30/05/2022-0,82%-0,92111,75113,41111,48113,69124M5.189
27/05/20220,04%0,05112,67112,70112,45113,40170M11.984
26/05/20220,90%1,00112,62111,52111,23113,0866M11.904
25/05/20220,31%0,35111,62111,01110,55112,0092M10.929
24/05/20220,04%0,05111,27110,16109,31111,5794M9.887
23/05/20221,86%2,03111,22110,05109,95111,63203M33.843
20/05/20221,08%1,17109,19109,10108,21109,67146M13.317
19/05/20221,09%1,16108,02106,85106,85108,29146M6.619
18/05/2022-2,38%-2,60106,86109,48106,81109,48268M39.872
17/05/20220,21%0,23109,46110,15109,17110,52289M15.291
16/05/20221,56%1,68109,23107,80107,67109,61184M25.072
13/05/20220,80%0,85107,55107,44106,95108,66504M29.850
12/05/20221,48%1,56106,70104,66104,33106,70284M20.675
11/05/20221,07%1,11105,14104,02104,02106,16142M18.211
10/05/2022-0,21%-0,22104,03104,70103,12104,97196M23.227
09/05/2022-1,69%-1,79104,25104,17103,62105,32184M29.398
06/05/20220,03%0,03106,04106,10104,73107,12355M45.565
05/05/2022-2,76%-3,01106,01108,49104,69108,49348M29.673
04/05/20221,37%1,47109,02107,31105,70109,34212M20.539
03/05/20220,30%0,32107,55107,24106,80107,93211M13.140
02/05/2022-1,06%-1,15107,23109,00105,94109,00334M36.595
29/04/2022-2,23%-2,47108,38111,30108,38112,67637M19.917
28/04/20220,45%0,50110,85110,50109,64111,53178M15.742
27/04/20221,28%1,39110,35111,00109,77111,00142M14.726
26/04/2022-2,15%-2,39108,96111,00108,75111,04181M17.685
25/04/2022-0,62%-0,70111,35110,84110,10112,00281M19.437
22/04/2022-2,82%-3,25112,05114,21111,43114,21436M40.797
20/04/2022-0,63%-0,73115,30116,03114,76116,03155M15.302
19/04/2022-0,51%-0,59116,03115,80115,10116,3476M7.618
18/04/2022-0,32%-0,38116,62116,96116,00117,11131M11.863
14/04/2022-0,70%-0,82117,00117,32116,43117,62353M9.218
13/04/20220,56%0,66117,82117,31117,06118,21162M11.752
12/04/2022-0,64%-0,75117,16119,00116,93119,40111M8.972
11/04/2022-1,20%-1,43117,91118,01117,83118,5790M10.955
08/04/2022-0,16%-0,19119,34119,53118,30119,6972M6.659
07/04/20220,53%0,63119,53118,70118,20120,12105M10.199
06/04/2022-0,59%-0,70118,90119,20117,61119,53298M16.806
05/04/2022-2,23%-2,73119,60122,48119,55122,55123M14.151
04/04/2022-0,26%-0,32122,33122,47121,64122,4782M7.428
01/04/20221,62%1,95122,65121,81121,81122,65148M15.091
31/03/2022-0,52%-0,63120,70121,40120,70121,84232M20.298
30/03/20220,21%0,25121,33121,73120,39121,73249M23.276
29/03/20221,12%1,34121,08121,00120,36121,72203M17.260
28/03/20220,01%0,01119,74119,74118,86120,23233M25.904
25/03/2022-0,03%-0,03119,73119,80119,30120,45244M27.695
24/03/20221,42%1,68119,76118,48117,97120,09186M13.296
23/03/2022-0,18%-0,21118,08118,38117,87119,10186M13.917
22/03/20221,00%1,17118,29117,61117,61118,40231M34.563
21/03/20220,98%1,14117,12116,46116,06117,15254M20.052
18/03/20222,01%2,28115,98113,53113,30116,09141M13.646
17/03/20221,79%2,00113,70111,83111,81113,90410M43.233
16/03/20221,97%2,16111,70110,74109,86111,98194M29.516
15/03/2022-1,23%-1,36109,54110,83108,56110,83205M23.660
14/03/2022-1,29%-1,45110,90112,35110,45113,22218M24.655
11/03/2022-1,70%-1,94112,35114,31112,05115,34188M20.882
10/03/2022-0,25%-0,29114,29114,17112,63114,42203M25.670
09/03/20222,19%2,46114,58112,63112,46114,84248M10.749
08/03/20220,09%0,10112,12112,27111,74113,17269M18.489
07/03/2022-2,98%-3,44112,02115,00111,88115,34229M20.408
04/03/2022-0,28%-0,32115,46115,78114,21115,80182M15.410
03/03/2022-0,29%-0,34115,78116,12115,78116,77207M20.670
02/03/20221,79%2,04116,12115,22115,22116,25176M9.166
25/02/20221,49%1,67114,08111,90111,36114,08190M13.246
24/02/20220,02%0,02112,41110,00109,84112,41419M28.272
23/02/2022-1,24%-1,41112,39114,00112,39114,50161M13.342
22/02/20221,02%1,15113,80113,88112,98114,40191M19.686
21/02/2022-0,78%-0,88112,65113,53112,39114,13133M16.430
18/02/2022-0,76%-0,87113,53114,80113,40115,01242M14.254
17/02/2022-1,50%-1,74114,40115,20114,17115,83121M14.944
16/02/20220,45%0,52116,14115,65115,65116,45104M22.176
15/02/20221,00%1,14115,62114,53114,53115,62148M18.948
14/02/2022-0,01%-0,01114,48114,71114,13115,03363M48.935
11/02/20220,28%0,32114,49114,59113,83115,69387M39.830
10/02/20220,95%1,07114,17113,63112,92114,62289M26.357
09/02/2022-0,02%-0,02113,10112,83112,50113,97177M21.465
08/02/20220,45%0,51113,12112,37111,65113,1297M6.697
07/02/2022-0,55%-0,62112,61113,20112,22113,20137M11.417
04/02/20220,82%0,92113,23112,31111,03113,23215M8.627
03/02/2022-0,10%-0,11112,31112,99111,97113,19259M24.712
02/02/2022-1,52%-1,73112,42114,10112,35114,12166M14.949
01/02/20221,13%1,28114,15112,87112,83114,15104M18.986
31/01/20220,15%0,17112,87112,44111,94113,42585M35.976
28/01/2022-0,42%-0,47112,70113,17112,17113,72160M9.213
27/01/20221,16%1,30113,17112,51112,40113,79177M24.847
26/01/20220,84%0,93111,87112,18111,67113,48259M18.407
25/01/20221,96%2,13110,94108,08107,94111,49497M17.145
24/01/2022-0,73%-0,80108,81109,61107,31109,61270M26.106
21/01/2022-0,01%-0,01109,61109,37109,05110,54155M20.699
20/01/20220,78%0,85109,62108,78108,78110,60180M12.275
19/01/20221,36%1,46108,77108,26108,26109,35249M14.964
18/01/20220,07%0,07107,31107,19106,44107,79269M11.595
17/01/2022-0,20%-0,21107,24107,25106,72107,60301M16.303
14/01/20221,38%1,46107,45105,62105,62107,73217M9.306
13/01/2022-0,50%-0,53105,99106,00105,60106,92190M4.908
12/01/20222,16%2,25106,52104,27104,27106,52163M9.647
11/01/20221,48%1,52104,27102,53102,50104,32164M3.851
10/01/2022-0,49%-0,51102,75102,90101,64103,23127M15.841
07/01/20221,14%1,16103,26102,36101,45103,26291M41.827
06/01/20220,63%0,64102,10101,76101,76102,91227M26.096
05/01/2022-2,48%-2,58101,46103,80101,46104,15223M21.369
04/01/2022-0,56%-0,59104,04105,32103,75105,32113M8.453
03/01/2022-0,68%-0,72104,63107,20104,04107,20142M9.607
30/12/20210,48%0,50105,35104,85104,82106,02106M20.918
29/12/2021-0,74%-0,78104,85105,70104,44105,92243M31.038
28/12/2021-0,44%-0,47105,63106,11105,11106,24158M16.358
27/12/20210,65%0,69106,10106,39105,48106,39172M9.502
23/12/2021-0,37%-0,39105,41105,81105,23107,00143M14.958
22/12/2021-0,24%-0,25105,80106,05104,98106,36216M6.945
21/12/20210,50%0,53106,05106,00105,65106,51288M40.566
20/12/2021--105,52107,53104,93107,53210M19.041


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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