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 |
| 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 |
| 28/05/2019 | 1,61% | 1,53 | 96,78 | 95,25 | 95,20 | 97,06 | 17M | 470 |
| 27/05/2019 | 1,22% | 1,15 | 95,25 | 94,91 | 94,82 | 95,80 | 22M | 114 |
| 24/05/2019 | -0,31% | -0,29 | 94,10 | 95,18 | 94,00 | 95,25 | 32M | 109 |
| 23/05/2019 | -0,46% | -0,44 | 94,39 | 94,20 | 93,69 | 94,89 | 108M | 178 |
| 22/05/2019 | -0,02% | -0,02 | 94,83 | 95,20 | 94,28 | 95,60 | 80M | 614 |
| 21/05/2019 | 2,65% | 2,45 | 94,85 | 93,40 | 92,40 | 95,05 | 17M | 167 |
| 20/05/2019 | 2,18% | 1,97 | 92,40 | 90,55 | 90,25 | 92,55 | 27M | 132 |
| 17/05/2019 | -0,04% | -0,04 | 90,43 | 90,48 | 89,81 | 91,74 | 84M | 245 |
| 16/05/2019 | -1,70% | -1,56 | 90,47 | 91,91 | 90,21 | 91,91 | 34M | 222 |
| 15/05/2019 | -0,56% | -0,52 | 92,03 | 92,39 | 90,71 | 92,39 | 111M | 236 |
| 14/05/2019 | 0,39% | 0,36 | 92,55 | 92,99 | 92,06 | 92,99 | 24M | 96 |
| 13/05/2019 | -2,68% | -2,54 | 92,19 | 93,37 | 91,97 | 93,37 | 13M | 199 |
| 10/05/2019 | -0,58% | -0,55 | 94,73 | 95,28 | 93,64 | 95,28 | 9M | 86 |
| 09/05/2019 | -0,82% | -0,79 | 95,28 | 96,00 | 94,39 | 96,00 | 17M | 108 |
| 08/05/2019 | 1,28% | 1,21 | 96,07 | 94,87 | 94,87 | 96,78 | 62M | 177 |
| 07/05/2019 | -0,65% | -0,62 | 94,86 | 95,50 | 93,12 | 96,19 | 185M | 800 |
| 06/05/2019 | -0,95% | -0,92 | 95,48 | 96,22 | 94,92 | 96,22 | 37M | 1.880 |
| 03/05/2019 | 0,41% | 0,39 | 96,40 | 96,01 | 96,01 | 96,78 | 25M | 128 |
| 02/05/2019 | -0,85% | -0,82 | 96,01 | 96,65 | 95,80 | 96,65 | 22M | 96 |
| 30/04/2019 | 0,18% | 0,17 | 96,83 | 96,77 | 96,21 | 97,15 | 7M | 79 |
| 29/04/2019 | -0,05% | -0,05 | 96,66 | 97,00 | 96,50 | 97,50 | 7M | 80 |
| 26/04/2019 | -0,28% | -0,27 | 96,71 | 96,98 | 96,05 | 96,98 | 17M | 146 |
| 25/04/2019 | 1,53% | 1,46 | 96,98 | 95,52 | 94,70 | 96,98 | 60M | 292 |
| 24/04/2019 | -0,91% | -0,88 | 95,52 | 96,87 | 94,60 | 96,87 | 5M | 110 |
| 23/04/2019 | 1,41% | 1,34 | 96,40 | 95,25 | 95,25 | 96,68 | 7M | 93 |
| 22/04/2019 | 0,02% | 0,02 | 95,06 | 94,83 | 94,10 | 95,40 | 62M | 1.543 |
| 18/04/2019 | 1,47% | 1,38 | 95,04 | 94,32 | 93,80 | 95,50 | 17M | 84 |
| 17/04/2019 | -1,12% | -1,06 | 93,66 | 96,96 | 92,75 | 96,96 | 71M | 341 |
| 16/04/2019 | 1,33% | 1,24 | 94,72 | 93,74 | 93,32 | 95,50 | 37M | 184 |
| 15/04/2019 | 0,25% | 0,23 | 93,48 | 94,01 | 93,18 | 94,17 | 188M | 572 |
| 12/04/2019 | -1,98% | -1,88 | 93,25 | 94,05 | 92,95 | 95,11 | 24M | 249 |
| 11/04/2019 | -1,35% | -1,30 | 95,13 | 96,53 | 94,60 | 96,53 | 36M | 287 |
| 10/04/2019 | -0,29% | -0,28 | 96,43 | 98,41 | 96,10 | 98,41 | 37M | 269 |
| 09/04/2019 | -1,17% | -1,14 | 96,71 | 97,07 | 95,89 | 97,17 | 23M | 809 |
| 08/04/2019 | 0,36% | 0,35 | 97,85 | 97,50 | 97,24 | 98,02 | 36M | 185 |
| 05/04/2019 | 0,72% | 0,70 | 97,50 | 97,18 | 96,60 | 97,93 | 74M | 500 |
| 04/04/2019 | 1,94% | 1,84 | 96,80 | 95,44 | 94,75 | 96,80 | 18M | 133 |
| 03/04/2019 | -0,85% | -0,81 | 94,96 | 96,72 | 94,50 | 96,82 | 13M | 131 |
| 02/04/2019 | -0,77% | -0,74 | 95,77 | 97,01 | 95,19 | 97,11 | 67M | 425 |
| 01/04/2019 | 0,72% | 0,69 | 96,51 | 97,00 | 96,21 | 97,15 | 68M | 358 |
| 29/03/2019 | 0,90% | 0,85 | 95,82 | 96,13 | 95,33 | 96,32 | 29M | 653 |
| 28/03/2019 | 2,86% | 2,64 | 94,97 | 92,35 | 91,95 | 95,31 | 36M | 459 |
| 27/03/2019 | -3,60% | -3,45 | 92,33 | 93,40 | 92,30 | 94,86 | 83M | 342 |
| 26/03/2019 | 1,75% | 1,65 | 95,78 | 94,87 | 94,46 | 95,90 | 86M | 169 |
Date,Open,High,Low,Close,Volume
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-19,95.25,97.06,95.20,96.78,17102946
27-May-19,94.91,95.80,94.82,95.25,22318756
24-May-19,95.18,95.25,94.00,94.10,32229872
23-May-19,94.20,94.89,93.69,94.39,108030765
22-May-19,95.20,95.60,94.28,94.83,79896155
21-May-19,93.40,95.05,92.40,94.85,16844536
20-May-19,90.55,92.55,90.25,92.40,27399856
17-May-19,90.48,91.74,89.81,90.43,84187713
16-May-19,91.91,91.91,90.21,90.47,33623952
15-May-19,92.39,92.39,90.71,92.03,110632080
14-May-19,92.99,92.99,92.06,92.55,23692752
13-May-19,93.37,93.37,91.97,92.19,12839562
10-May-19,95.28,95.28,93.64,94.73,8633691
09-May-19,96.00,96.00,94.39,95.28,16840063
08-May-19,94.87,96.78,94.87,96.07,61599224
07-May-19,95.50,96.19,93.12,94.86,184983880
06-May-19,96.22,96.22,94.92,95.48,36606624
03-May-19,96.01,96.78,96.01,96.40,24859033
02-May-19,96.65,96.65,95.80,96.01,22425653
30-Apr-19,96.77,97.15,96.21,96.83,6561417
29-Apr-19,97.00,97.50,96.50,96.66,6765886
26-Apr-19,96.98,96.98,96.05,96.71,17259330
25-Apr-19,95.52,96.98,94.70,96.98,59915364
24-Apr-19,96.87,96.87,94.60,95.52,4618669
23-Apr-19,95.25,96.68,95.25,96.40,6512999
22-Apr-19,94.83,95.40,94.10,95.06,62227945
18-Apr-19,94.32,95.50,93.80,95.04,17066962
17-Apr-19,96.96,96.96,92.75,93.66,70536004
16-Apr-19,93.74,95.50,93.32,94.72,36841316
15-Apr-19,94.01,94.17,93.18,93.48,188016106
12-Apr-19,94.05,95.11,92.95,93.25,24025571
11-Apr-19,96.53,96.53,94.60,95.13,36406988
10-Apr-19,98.41,98.41,96.10,96.43,36969893
09-Apr-19,97.07,97.17,95.89,96.71,23141839
08-Apr-19,97.50,98.02,97.24,97.85,35919429
05-Apr-19,97.18,97.93,96.60,97.50,73989033
04-Apr-19,95.44,96.80,94.75,96.80,17627932
03-Apr-19,96.72,96.82,94.50,94.96,13092901
02-Apr-19,97.01,97.11,95.19,95.77,67147808
01-Apr-19,97.00,97.15,96.21,96.51,67701864
29-Mar-19,96.13,96.32,95.33,95.82,28912135
28-Mar-19,92.35,95.31,91.95,94.97,36392084
27-Mar-19,93.40,94.86,92.30,92.33,82604391
26-Mar-19,94.87,95.90,94.46,95.78,85787239
25-Mar-19,93.80,95.50,93.45,94.13,85787239
22-Mar-19,96.47,96.47,93.75,94.09,85787239
21-Mar-19,98.37,98.37,95.91,97.10,85787239
20-Mar-19,100.15,100.19,98.35,98.37,85787239
19-Mar-19,100.45,100.92,99.82,100.09,85787239
18-Mar-19,100.00,100.50,99.60,100.48,85787239
15-Mar-19,99.10,99.86,99.07,99.53,85787239
14-Mar-19,99.42,99.45,98.27,99.10,85787239
13-Mar-19,98.52,99.60,97.85,99.40,85787239
12-Mar-19,98.52,98.62,97.88,98.23,85787239
11-Mar-19,96.69,98.52,96.30,98.52,85787239
08-Mar-19,94.30,95.88,93.67,95.83,85787239
07-Mar-19,95.06,95.06,94.11,94.82,85787239
06-Mar-19,95.79,95.79,94.39,94.60,85787239
01-Mar-19,96.65,96.65,94.80,95.08,85787239
28-Feb-19,97.72,97.95,95.85,96.07,85787239
27-Feb-19,98.02,98.15,97.49,97.71,85787239
26-Feb-19,98.90,98.90,97.69,98.01,85787239
25-Feb-19,98.50,98.60,97.56,97.74,85787239
22-Feb-19,97.90,98.34,97.50,98.34,85787239
21-Feb-19,97.98,97.98,96.20,97.38,85787239
20-Feb-19,98.40,98.98,96.97,97.01,85787239
19-Feb-19,98.82,98.82,97.40,97.98,85787239
18-Feb-19,98.00,98.10,96.63,96.96,85787239
15-Feb-19,98.45,98.58,97.49,97.98,85787239
14-Feb-19,97.89,98.38,95.33,98.38,85787239
13-Feb-19,97.25,97.25,95.71,96.29,85787239
12-Feb-19,95.82,98.00,95.59,96.62,85787239
11-Feb-19,96.49,96.49,94.26,94.77,85787239
08-Feb-19,94.70,96.70,93.83,95.70,85787239
07-Feb-19,95.58,98.00,94.00,94.86,85787239
06-Feb-19,98.30,98.86,95.09,95.09,85787239
05-Feb-19,99.06,99.08,98.18,98.78,85787239
*exoneração de responsabilidade