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
24/05/2024-0,32%-0,41126,55127,00126,50127,55287M27.683
23/05/2024-0,62%-0,79126,96127,75126,67127,93283M30.977
22/05/2024-1,47%-1,90127,75129,57127,75129,57177M27.115
21/05/2024-0,29%-0,38129,65129,80129,48130,52152M26.819
20/05/2024-0,28%-0,36130,03130,48129,77131,09164M26.383
17/05/2024-0,19%-0,25130,39130,75129,98130,77176M30.186
16/05/20240,23%0,30130,64130,90130,22131,38186M27.020
15/05/2024-0,42%-0,55130,34130,49129,31130,63119M23.191
14/05/20240,34%0,45130,89130,30130,23131,34203M22.207
13/05/20240,45%0,59130,44130,12130,12131,04193M31.227
10/05/2024-0,55%-0,72129,85130,84129,79131,35124M9.830
09/05/2024-0,96%-1,27130,57130,30129,66130,80106M12.280
08/05/20240,30%0,39131,84130,80130,36131,91137M10.818
07/05/20240,57%0,74131,45131,10131,10132,12159M6.335
06/05/2024-0,20%-0,26130,71130,97130,59131,53164M9.610
03/05/20241,28%1,65130,97130,90130,58131,16135M7.627
02/05/20240,93%1,19129,32129,43128,84129,99110M11.299
30/04/2024-1,10%-1,43128,13129,38128,10129,38129M9.640
29/04/20240,61%0,79129,56128,82128,80129,57149M8.994
26/04/20241,50%1,90128,77127,79127,63129,10134M9.257
25/04/2024-0,01%-0,01126,87126,71125,88126,96279M6.643
24/04/2024-0,33%-0,42126,88127,49126,78127,71154M18.732
23/04/2024-0,34%-0,43127,30127,04126,53128,13205M4.536
22/04/20240,23%0,29127,73127,70126,83128,31181M6.854
19/04/20240,88%1,11127,44126,33126,33127,74141M6.873
18/04/2024-0,02%-0,02126,33126,75125,60127,37244M10.037
17/04/2024-0,28%-0,35126,35127,08125,87127,60167M10.419
16/04/2024-0,68%-0,87126,70126,60125,95127,45285M48.541
15/04/2024-0,51%-0,66127,57128,23127,27128,53132M32.574
12/04/2024-1,11%-1,44128,23129,84127,88129,94153M31.834
11/04/2024-0,48%-0,62129,67130,42129,30130,42143M27.650
10/04/2024-1,52%-2,01130,29131,84130,03131,84183M31.014
09/04/20240,80%1,05132,30131,62131,49132,32157M18.035
08/04/20241,81%2,33131,25128,95128,95131,49266M45.256
05/04/2024-0,67%-0,87128,92129,79128,66129,79202M19.216
04/04/20240,14%0,18129,79130,01129,45131,98293M39.860
03/04/2024-0,18%-0,24129,61129,84128,44130,01245M21.035
02/04/20240,44%0,57129,85129,02128,90129,94221M25.961
01/04/2024-0,78%-1,02129,28130,30129,04130,96549M17.602
28/03/20240,25%0,33130,30130,24129,56130,67239M29.515
27/03/20240,63%0,82129,97129,15128,47130,07144M23.300
26/03/2024-0,12%-0,16129,15129,07128,85129,47123M21.767
25/03/20240,12%0,15129,31129,10128,96129,49160M26.728
22/03/2024-1,01%-1,32129,16130,00129,11130,20118M16.460
21/03/2024-0,63%-0,83130,48131,32130,40131,73124M21.027
20/03/20241,12%1,45131,31129,86129,61131,50275M31.787
19/03/20240,49%0,63129,86129,50129,38130,30313M25.291
18/03/20240,29%0,38129,23129,61128,51129,82678M26.713
15/03/2024-0,81%-1,05128,85129,95128,73130,24247M18.376
14/03/2024-0,34%-0,44129,90130,33129,43130,56231M26.992
13/03/20240,35%0,45130,34129,45129,45130,83210M30.158
12/03/20241,15%1,48129,89128,85128,85130,33120M16.169
11/03/2024-0,70%-0,91128,41127,94127,94129,23157M46.774
08/03/2024-1,00%-1,30129,32128,70128,04129,82133M37.840
07/03/2024-0,46%-0,60130,62131,00130,27131,46190M35.983
06/03/20240,71%0,93131,22130,41130,41131,61170M36.355
05/03/2024-0,29%-0,38130,29130,67130,08131,28198M28.731
04/03/2024-0,56%-0,73130,67131,32130,52131,54325M35.749
01/03/20240,00%0,00131,40131,40130,97132,00176M36.629
29/02/2024-0,81%-1,07131,40131,90130,93132,18164M28.898
28/02/2024-1,26%-1,69132,47133,04132,05133,66152M29.769
27/02/20241,75%2,31134,16132,25132,25134,16167M28.304
26/02/20240,06%0,08131,85131,20131,20132,28193M30.076
23/02/2024-0,59%-0,78131,77132,55131,36132,93229M37.738
22/02/20240,11%0,15132,55132,80132,25133,11212M35.354
21/02/20240,18%0,24132,40132,52131,58132,52311M51.112
20/02/20240,60%0,79132,16131,25130,57132,16209M49.886
19/02/20240,32%0,42131,37130,76130,34131,37221M22.485
16/02/20240,77%1,00130,95130,17129,90131,37360M18.398
15/02/20240,49%0,63129,95129,37129,10130,10124M13.976
14/02/2024-0,64%-0,83129,32130,15128,90130,1666M8.182
09/02/2024-0,25%-0,33130,15130,54129,81131,24212M9.476
08/02/2024-1,35%-1,78130,48131,65130,15132,35126M8.994
07/02/2024-0,49%-0,65132,26131,63131,63132,52158M6.081
06/02/20242,40%3,11132,91130,02130,02132,91446M92.768
05/02/20240,36%0,46129,80129,34128,63130,09190M22.087
02/02/2024-1,19%-1,56129,34130,91128,84131,23207M17.122
01/02/20240,65%0,85130,90130,05129,51130,9049M4.478
31/01/20240,39%0,50130,05129,57129,57131,89118M10.300
30/01/2024-0,91%-1,19129,55130,56129,30130,56548M20.068
29/01/2024-0,35%-0,46130,74131,11130,12131,35118M5.087
26/01/20240,51%0,67131,20130,48130,11131,55132M4.125
25/01/20240,34%0,44130,53131,70130,08131,70143M6.410
24/01/2024-0,43%-0,56130,09131,18129,92131,73176M7.825
23/01/20241,44%1,85130,65129,74129,25130,65198M13.289
22/01/2024-0,88%-1,15128,80130,30128,10130,30120M13.262
19/01/20240,29%0,37129,95129,94128,76130,091.029M67.031
18/01/2024-0,74%-0,97129,58131,02129,55131,39190M9.119
17/01/2024-0,78%-1,03130,55131,30130,55131,55290M22.823
16/01/2024-1,78%-2,38131,58133,40131,43133,40694M72.734
15/01/20240,53%0,71133,96132,82132,52133,96115M7.174
12/01/20240,23%0,30133,25133,30132,73134,26102M6.009
11/01/2024-0,22%-0,29132,95133,24132,17133,75104M5.751
10/01/2024-0,43%-0,57133,24133,81132,75133,96443M23.230
09/01/2024-0,76%-1,02133,81134,35133,47134,35162M7.997
08/01/20240,28%0,37134,83133,80133,31134,87155M5.610
05/01/20240,67%0,89134,46133,56132,83135,00191M11.050
04/01/2024-1,26%-1,70133,57135,28133,32135,28235M12.014
03/01/20240,07%0,10135,27134,63134,58135,95229M6.077
02/01/2024-1,05%-1,43135,17136,23134,41136,23114M8.426
28/12/2023-0,01%-0,01136,60136,45136,19136,7547M1.692
27/12/20230,67%0,91136,61135,73135,64136,6168M3.521
26/12/20230,43%0,58135,70135,13135,13136,02147M5.573
22/12/20230,53%0,71135,12134,60134,34135,33324M10.227
21/12/20231,14%1,51134,41133,64133,64134,55175M8.161
20/12/2023-0,93%-1,25132,90134,14132,88134,57295M16.634
19/12/20230,60%0,80134,15133,93133,46134,3096M4.196
18/12/20230,67%0,89133,35133,00132,71133,65542M12.741
15/12/2023-0,50%-0,67132,46133,14132,05133,85121M4.816
14/12/20230,78%1,03133,13132,93132,52133,38302M13.389
13/12/20232,77%3,56132,10128,53128,42132,10277M7.639
12/12/2023-0,42%-0,54128,54129,10128,11129,48205M6.418
11/12/2023-0,03%-0,04129,08129,12128,59129,26179M3.875
08/12/20230,82%1,05129,12128,11127,63129,42175M7.100
07/12/20230,27%0,35128,07128,15127,65128,7093M2.818
06/12/2023-0,99%-1,28127,72129,03127,70129,69112M9.804
05/12/20230,07%0,09129,00128,91128,56129,59220M16.490
04/12/2023-0,98%-1,27128,91129,59128,72129,86154M9.585
01/12/20230,50%0,65130,18129,53128,73130,29118M8.131
30/11/20231,00%1,28129,53128,69128,23129,53165M9.801
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--120,89121,35120,29122,18431M26.684


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.1.6)
www.ibovx.com.br


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