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
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
13/09/20230,13%0,16119,91119,70119,46121,18259M17.717
12/09/20230,80%0,95119,75119,13118,79119,95123M9.716
11/09/20231,56%1,83118,80117,50117,44118,9861M5.905
08/09/2023-0,70%-0,83116,97117,00116,61117,38131M9.217
06/09/2023-1,17%-1,40117,80119,20117,80119,7341M2.623
05/09/2023-0,33%-0,40119,20118,90118,36119,72115M5.692
04/09/20230,02%0,02119,60119,56119,32120,32106M6.490
01/09/20231,64%1,93119,58118,13118,13119,7977M3.480
31/08/2023-1,44%-1,72117,65119,53117,61119,53142M6.375
30/08/2023-0,77%-0,93119,37120,75119,23120,7581M4.387
29/08/20231,06%1,26120,30119,45119,16120,45177M10.894
28/08/20231,14%1,34119,04118,00117,55119,08186M18.461
25/08/2023-0,93%-1,10117,70118,80117,17118,94176M8.688
24/08/2023-0,97%-1,16118,80119,58118,60119,96360M31.076
23/08/20231,69%1,99119,96118,15118,15119,961.075M20.061
22/08/20231,52%1,77117,97117,29116,87118,05226M12.494
21/08/2023-0,92%-1,08116,20117,00115,82117,20227M8.416
18/08/20230,41%0,48117,28116,80116,19117,5194M5.067
17/08/2023-0,55%-0,65116,80117,99116,60118,39112M8.438
16/08/2023-0,25%-0,30117,45117,75117,19119,14195M14.249
15/08/2023-0,65%-0,77117,75118,58117,71119,35213M6.925
14/08/2023-1,16%-1,39118,52119,85118,23119,85222M21.650
11/08/20230,01%0,01119,91120,10119,12120,81179M10.280
10/08/2023-0,27%-0,33119,90120,99119,83121,21152M14.873
09/08/2023-0,55%-0,67120,23120,47119,60120,56119M11.928
08/08/2023-0,21%-0,25120,90119,46119,32121,33228M16.269
07/08/2023-0,17%-0,21121,15121,36120,66121,87283M8.942
04/08/2023-0,87%-1,07121,36122,00120,98123,23200M10.794
03/08/2023-0,17%-0,21122,43123,50122,11124,43312M43.240
02/08/2023-0,37%-0,46122,64122,89121,50123,0379M5.787
01/08/2023-0,55%-0,68123,10122,69121,87123,35111M4.663
31/07/20231,49%1,82123,78122,56122,56123,9478M4.815
28/07/20230,19%0,23121,96122,02121,43122,49102M6.831
27/07/2023-2,08%-2,58121,73124,18121,54124,43106M13.746
26/07/20230,32%0,40124,31123,72123,12124,56159M9.090
25/07/20230,71%0,87123,91124,50123,59124,79105M8.376
24/07/20230,73%0,89123,04122,00121,82123,56180M9.352
21/07/20231,84%2,21122,15119,93119,84122,15125M6.842
20/07/20230,51%0,61119,94119,24119,11120,02119M19.808
19/07/2023-0,14%-0,17119,33119,41118,33119,75231M8.644
18/07/2023-0,48%-0,58119,50119,62119,00120,46126M6.525
17/07/20230,65%0,77120,08118,71118,27120,10274M17.641
14/07/2023-1,47%-1,78119,31121,26119,22121,26102M5.412
13/07/20231,47%1,75121,09119,86119,69121,5194M5.421
12/07/20230,17%0,20119,34119,85119,31120,81113M8.438
11/07/2023-0,30%-0,36119,14119,52117,32119,52106M6.958
10/07/2023-0,92%-1,11119,50120,17119,50120,4771M7.674
07/07/20231,23%1,47120,61119,22119,22121,35173M14.043
06/07/2023-1,79%-2,17119,14120,19118,77120,55279M9.029
05/07/20230,42%0,51121,31120,64120,38122,01381M13.634
04/07/2023-0,58%-0,70120,80121,25120,51121,43166M25.296
03/07/20231,59%1,90121,50120,27120,16121,64184M7.664
30/06/2023-0,59%-0,71119,60120,63119,60121,24250M11.778
29/06/20231,63%1,93120,31118,70118,59120,42227M10.416
28/06/2023-0,70%-0,83118,38119,20118,24119,68191M10.197
27/06/2023-0,51%-0,61119,21120,56118,25120,88219M15.097
26/06/2023-0,69%-0,83119,82120,78119,16120,78171M5.676
23/06/2023-0,06%-0,07120,65120,72119,88121,13124M7.952
22/06/2023-1,09%-1,33120,72121,41119,71121,70139M10.478
21/06/20230,61%0,74122,05121,44120,98122,27171M6.606
20/06/2023-0,21%-0,25121,31120,77120,04121,48251M12.204
19/06/20231,01%1,22121,56120,34120,13121,71168M11.461
16/06/2023-0,42%-0,51120,34120,36119,97121,2893M10.233
15/06/20230,09%0,11120,85120,49120,33121,39184M9.350
14/06/20232,07%2,45120,74118,84118,84120,86332M11.293
13/06/2023-0,65%-0,77118,29119,94117,97119,94499M7.386
12/06/20230,40%0,47119,06118,59118,28120,98448M4.259
09/06/20231,28%1,50118,59117,40117,40119,25180M15.128
07/06/20230,77%0,89117,09116,90116,19117,58179M20.188
06/06/20231,75%2,00116,20114,71114,49116,35232M16.535
05/06/20230,01%0,01114,20114,10113,17114,53158M10.082
02/06/20231,79%2,01114,19113,70113,63114,58283M22.858
01/06/20232,26%2,48112,18110,70109,77112,24130M10.739
31/05/2023-0,58%-0,64109,70109,96109,70110,64122M7.285
30/05/2023-1,33%-1,49110,34112,69110,02112,80114M9.592
29/05/2023-0,54%-0,61111,83112,43111,59112,61104M10.597
26/05/20230,84%0,94112,44112,65111,30113,25165M10.437
25/05/20231,18%1,30111,50111,70111,07112,61205M15.202
24/05/2023-1,06%-1,18110,20110,26109,92111,11144M12.421
23/05/2023-0,19%-0,21111,38111,59111,15112,82177M21.340
22/05/2023-0,52%-0,58111,59112,17111,59113,12194M10.822
19/05/2023--112,17112,25111,19112,70107M8.202


*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

© 2017-2023 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