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
16/09/2021-1,23%-1,43114,40114,72113,95115,06198M32.835
15/09/2021-0,86%-1,00115,83116,50115,31116,72287M37.440
14/09/2021-0,32%-0,37116,83116,92116,38117,87451M40.491
13/09/20212,16%2,48117,20116,55116,02117,63378M91.714
10/09/2021-1,15%-1,34114,72117,03114,72117,421.151M46.756
09/09/20211,76%2,01116,06115,10112,96117,62577M47.926
08/09/2021-3,85%-4,57114,05117,51113,68119,85576M44.622
06/09/20211,24%1,45118,62116,79116,79118,64175M14.809
03/09/20210,02%0,02117,17118,01116,16118,17256M40.585
02/09/2021-2,29%-2,74117,15119,87117,12119,87267M46.350
01/09/20210,55%0,66119,89119,50118,63120,75270M33.326
31/08/2021-0,89%-1,07119,23120,00118,45120,77153M31.193
30/08/2021-0,89%-1,08120,30120,51119,91121,02443M66.471
27/08/20211,81%2,16121,38120,00119,64121,38197M29.840
26/08/2021-1,71%-2,08119,22117,81117,81121,48241M30.355
25/08/20210,31%0,38121,30120,61119,78121,30296M33.795
24/08/20212,61%3,07120,92119,10119,10121,08303M29.323
23/08/2021-0,72%-0,86117,85119,00117,62119,00616M37.030
20/08/20210,82%0,96118,71116,99116,28118,97406M51.998
19/08/20210,34%0,40117,75115,70115,35118,17472M80.388
18/08/2021-0,90%-1,07117,35118,42117,02119,40516M41.239
17/08/2021-1,23%-1,47118,42119,49116,83119,71447M36.061
16/08/2021-1,58%-1,93119,89121,65119,28121,65490M35.147
13/08/20210,55%0,67121,82121,35120,54121,91153M35.965
12/08/2021-1,17%-1,44121,15121,50121,10122,45241M13.041
11/08/2021-0,22%-0,27122,59122,29121,40123,38230M25.931
10/08/2021-0,53%-0,66122,86123,52122,66124,12202M69.394
09/08/20210,00%0,00123,52122,82122,82124,25243M26.796
06/08/20210,96%1,17123,52122,35122,15123,92280M12.531
05/08/20210,02%0,02122,35123,99121,69124,22345M16.334
04/08/2021-1,56%-1,94122,33123,63121,59123,83328M18.968
03/08/20210,95%1,17124,27123,08121,37124,41384M22.448
02/08/20210,52%0,64123,10124,21123,10125,17190M11.722
30/07/2021-2,96%-3,73122,46125,41122,32125,61503M19.872
29/07/2021-0,56%-0,71126,19127,00125,51127,08218M12.169
28/07/20211,29%1,62126,90126,13125,59127,36141M9.938
27/07/2021-1,12%-1,42125,28126,69124,27126,69275M11.542
26/07/20210,77%0,97126,70127,00125,47127,00120M8.498
23/07/2021-0,82%-1,04125,73126,79125,00127,40327M11.887
22/07/20210,21%0,27126,77126,50125,97127,04353M25.525
21/07/20210,28%0,35126,50126,14125,83126,74228M11.870
20/07/20210,90%1,13126,15125,17124,17126,29467M24.095
19/07/2021-1,27%-1,61125,02125,00123,90125,24287M12.788
16/07/2021-1,09%-1,40126,63128,50126,41128,6569M3.010
15/07/2021-0,87%-1,13128,03129,15127,52129,63126M5.356
14/07/20210,23%0,30129,16129,74128,72130,27107M3.394
13/07/20210,55%0,71128,86127,43127,01129,04213M9.194
12/07/20211,77%2,23128,15127,25126,78128,41182M6.550
08/07/2021-1,32%-1,68125,92126,00124,88126,55303M7.635
07/07/20211,46%1,83127,60126,02125,80127,8599M4.759
06/07/2021-1,27%-1,62125,77127,39125,44127,39324M19.177
05/07/2021-0,55%-0,71127,39128,56127,09128,56125M3.729
02/07/20211,41%1,78128,10127,68126,60128,30328M13.371
01/07/2021-0,91%-1,16126,32127,48125,55127,75210M16.238
30/06/2021-0,30%-0,38127,48127,48126,77127,79425M15.390
29/06/2021-0,05%-0,06127,86127,70126,76128,00162M7.750
28/06/2021-0,05%-0,06127,92128,00127,26129,58147M6.941
25/06/2021-1,59%-2,07127,98130,41127,25130,41206M10.676
24/06/20210,74%0,95130,05130,39129,44130,39152M6.045
23/06/2021-0,28%-0,36129,10129,50128,77130,52171M62.930
22/06/2021-0,35%-0,45129,46129,90128,40129,90174M60.796
21/06/20210,86%1,11129,91129,00128,59130,06125M4.334
18/06/20210,16%0,21128,80128,59128,09129,38117M3.017
17/06/2021-0,99%-1,28128,59129,72128,18130,51170M5.383
16/06/2021-0,67%-0,88129,87131,21128,87131,21281M67.713
15/06/20210,04%0,05130,75130,49129,87130,94168M77.357
14/06/20210,43%0,56130,70130,14130,14131,76197M94.680
11/06/2021-0,47%-0,61130,14131,19129,22131,1978M2.813
10/06/20210,28%0,37130,75131,04130,07131,21190M87.707
09/06/20210,07%0,09130,38130,30129,90131,46352M93.901
08/06/2021-0,75%-0,99130,29130,54129,79131,40317M62.370
07/06/20210,51%0,67131,28130,69130,12131,82151M5.349
04/06/20210,31%0,40130,61130,14129,73130,75111M4.689
02/06/20211,09%1,41130,21128,80128,80130,21222M68.429
01/06/20211,66%2,10128,80127,72127,72129,04472M99.299
31/05/20210,35%0,44126,70126,26126,00126,70101M4.345
28/05/20210,96%1,20126,26125,03124,77126,31148M6.278
27/05/20210,45%0,56125,06125,00124,04125,1285M5.739
26/05/20210,66%0,82124,50124,00124,00124,90298M95.852
25/05/2021-0,79%-0,99123,68124,85123,25125,29193M91.255
24/05/20211,12%1,38124,67123,36123,18124,76183M67.712
21/05/20210,11%0,14123,29123,12122,31123,34107M3.429
20/05/2021-0,07%-0,09123,15123,11122,68123,3393M79.464
19/05/2021-0,15%-0,19123,24122,25122,16123,80178M5.469
18/05/2021-0,01%-0,01123,43123,45123,08124,17156M16.907
17/05/20210,73%0,89123,44122,23122,23123,66119M9.490
14/05/20211,17%1,42122,55122,05121,52122,77106M3.538
13/05/20210,77%0,93121,13120,21120,21122,00185M7.942
12/05/2021-2,59%-3,20120,20123,30119,94123,30386M11.183
11/05/20210,82%1,00123,40121,02120,80123,40271M74.767
10/05/2021-0,24%-0,30122,40123,00122,32123,26166M73.928
07/05/20211,87%2,25122,70121,00120,78122,70956M95.191
06/05/20210,15%0,18120,45120,38119,56120,50518M74.876
05/05/20211,56%1,85120,27118,81118,78120,33187M14.831
04/05/2021-1,04%-1,25118,42119,68118,12119,84333M34.727
03/05/20210,30%0,36119,67119,50119,04120,50266M43.845
30/04/2021-1,10%-1,33119,31119,72119,31120,74278M90.815
29/04/2021-0,85%-1,04120,64121,62120,27122,06214M68.043
28/04/20211,38%1,66121,68120,78120,43121,85249M30.731
27/04/2021-1,01%-1,22120,02120,96119,51121,67290M91.997
26/04/20210,12%0,14121,24121,28120,30121,86331M13.783
23/04/20211,03%1,23121,10120,60120,46121,45294M12.305
22/04/2021-0,50%-0,60119,87120,50119,75121,54310M10.595
20/04/2021-0,78%-0,95120,47121,00120,40121,86302M14.991
19/04/2021-0,30%-0,36121,42121,77121,20122,57266M14.643
16/04/20210,60%0,73121,78120,90120,73121,95246M29.659
15/04/20210,14%0,17121,05121,06120,65121,97224M16.700
14/04/20210,95%1,14120,88119,74119,63121,43287M49.251
13/04/20210,36%0,43119,74119,15118,52120,13420M81.783
12/04/20211,04%1,23119,31118,20118,20119,37260M70.786
09/04/2021-0,57%-0,68118,08118,14117,84119,26282M40.798
08/04/20210,43%0,51118,76118,26117,99119,55230M10.964
07/04/20210,03%0,03118,25118,62117,23118,89304M84.989
06/04/20210,17%0,20118,22117,83117,70118,81251M60.417
05/04/20212,06%2,38118,02116,75116,75118,27287M98.029
01/04/2021-1,21%-1,42115,64117,68115,46117,68314M90.884
31/03/2021-0,21%-0,25117,06117,30116,42117,85260M25.994
30/03/20211,25%1,45117,31115,37115,30117,71380M47.005
29/03/20210,36%0,41115,86114,77114,66116,14260M12.834
26/03/20211,23%1,40115,45114,29113,83116,00226M23.954
25/03/20211,20%1,35114,05112,20111,35114,59235M9.217
24/03/2021-1,10%-1,25112,70114,11112,47115,41436M51.237
23/03/2021-1,23%-1,42113,95115,09113,52116,17285M71.107
22/03/2021-1,08%-1,26115,37116,62114,11116,62254M6.531
19/03/20211,15%1,33116,63115,87115,15117,00249M88.278
18/03/2021-1,62%-1,90115,30117,19114,82117,31260M80.385
17/03/20212,40%2,75117,20114,20113,50117,36500M19.806
16/03/2021-0,93%-1,07114,45115,60113,86115,60227M41.125
15/03/20210,85%0,97115,52113,66113,66115,52126M5.900
12/03/2021-0,74%-0,85114,55114,97113,76114,97313M2.687
11/03/20211,72%1,95115,40114,40113,79115,71457M36.936
10/03/20211,31%1,47113,45112,62110,37113,50592M21.937
09/03/20211,43%1,58111,98110,74109,85113,31554M19.160
08/03/2021--110,40113,70110,40115,10366M15.063


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito