Cotação atual, histórico e gráfico do papel: BOVV11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BOVV11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/01/2021	-0,85%	-1,00	116,05	116,52	115,40	118,46	248M	98.720
26/01/2021	-0,75%	-0,88	117,05	118,38	116,62	119,75	302M	36.253
22/01/2021	-0,74%	-0,88	117,93	117,45	116,63	118,44	253M	3.334
21/01/2021	-1,29%	-1,55	118,81	120,32	118,32	120,73	142M	4.380
20/01/2021	-0,58%	-0,70	120,36	121,18	119,21	121,98	166M	5.423
19/01/2021	-0,67%	-0,82	121,06	122,64	119,76	122,65	130M	7.583
18/01/2021	0,86%	1,04	121,88	121,20	121,20	123,30	151M	5.142
15/01/2021	-2,55%	-3,16	120,84	122,50	120,77	122,87	107M	3.725
14/01/2021	1,05%	1,29	124,00	122,83	122,83	124,50	115M	18.093
13/01/2021	-1,64%	-2,04	122,71	124,74	121,57	124,74	176M	14.014
12/01/2021	0,86%	1,06	124,75	124,24	123,78	125,21	270M	94.339

11/01/2021	-1,61%	-2,02	123,69	124,91	123,00	125,39	319M	10.112
08/01/2021	1,87%	2,31	125,71	123,43	122,91	125,96	386M	86.149
07/01/2021	3,09%	3,70	123,40	119,78	119,78	123,40	283M	34.526
06/01/2021	0,02%	0,02	119,70	119,71	119,37	121,54	256M	22.305
05/01/2021	0,35%	0,42	119,68	118,73	117,25	120,37	254M	27.036
04/01/2021	-0,25%	-0,30	119,26	120,44	118,59	120,89	412M	33.144
30/12/2020	-0,40%	-0,48	119,56	120,32	119,47	120,78	111M	16.938
29/12/2020	0,24%	0,29	120,04	120,10	119,30	120,44	210M	33.483
28/12/2020	1,19%	1,41	119,75	118,61	118,61	119,79	316M	60.907
23/12/2020	0,95%	1,11	118,34	117,33	117,33	118,89	208M	9.967
22/12/2020	0,84%	0,98	117,23	116,26	116,14	117,48	158M	8.595
21/12/2020	-1,96%	-2,33	116,25	116,49	115,48	117,61	410M	16.104
18/12/2020	-0,35%	-0,42	118,58	118,84	118,09	119,97	168M	29.973
17/12/2020	0,48%	0,57	119,00	118,53	118,24	119,60	156M	6.324
16/12/2020	1,51%	1,76	118,43	116,91	115,98	118,65	188M	37.589
15/12/2020	1,35%	1,55	116,67	115,71	115,46	116,91	117M	14.272
14/12/2020	-0,42%	-0,49	115,12	115,88	114,94	116,23	176M	12.141
11/12/2020	-0,04%	-0,05	115,61	115,65	114,50	116,08	271M	18.307
10/12/2020	1,96%	2,22	115,66	113,85	113,20	115,80	173M	60.479
09/12/2020	-0,73%	-0,83	113,44	114,29	112,97	114,51	184M	47.950
08/12/2020	0,15%	0,17	114,27	113,99	113,27	114,88	605M	21.406
07/12/2020	-0,14%	-0,16	114,10	114,26	113,04	115,07	218M	35.686
04/12/2020	1,24%	1,40	114,26	113,12	113,12	114,44	347M	98.282
03/12/2020	0,36%	0,41	112,86	112,65	112,40	113,91	208M	92.295
02/12/2020	0,51%	0,57	112,45	111,63	111,12	112,87	419M	54.111
01/12/2020	2,07%	2,27	111,88	110,95	110,84	112,40	630M	69.319
30/11/2020	-1,31%	-1,46	109,61	110,31	109,33	111,46	464M	71.453
27/11/2020	0,39%	0,43	111,07	110,98	110,81	112,08	209M	12.753
26/11/2020	0,06%	0,07	110,64	109,91	109,90	110,74	292M	58.146
25/11/2020	0,12%	0,13	110,57	110,12	109,79	111,15	372M	19.827
24/11/2020	2,32%	2,50	110,44	107,98	107,98	110,49	177M	73.864
23/11/2020	1,33%	1,42	107,94	107,22	107,06	108,00	218M	721
20/11/2020	-0,63%	-0,68	106,52	107,17	106,13	107,20	233M	46.805
19/11/2020	0,79%	0,84	107,20	106,49	106,01	107,50	169M	12.715
18/11/2020	-1,32%	-1,42	106,36	107,79	106,36	108,00	120M	14.483
17/11/2020	0,70%	0,75	107,78	106,74	106,36	108,33	267M	87.615
16/11/2020	1,61%	1,70	107,03	106,41	105,70	107,04	195M	32.391
13/11/2020	2,26%	2,33	105,33	103,49	103,49	105,33	332M	64.932
12/11/2020	-2,08%	-2,19	103,00	105,11	102,50	105,53	289M	55.206
11/11/2020	-0,21%	-0,22	105,19	105,20	104,59	105,93	211M	20.618
10/11/2020	1,44%	1,50	105,41	103,97	103,97	106,31	360M	21.558
09/11/2020	2,37%	2,41	103,91	104,37	103,64	105,63	138M	8.783
06/11/2020	0,23%	0,23	101,50	100,55	100,34	101,62	124M	34.521
05/11/2020	2,97%	2,92	101,27	99,81	99,58	101,44	130M	10.137
04/11/2020	2,00%	1,93	98,35	97,78	96,91	98,77	176M	16.227
03/11/2020	2,14%	2,02	96,42	96,14	95,48	96,83	115M	34.499
30/10/2020	-2,56%	-2,48	94,40	96,90	93,98	96,90	372M	12.281
29/10/2020	1,31%	1,25	96,88	95,60	93,83	97,24	800M	45.753
28/10/2020	-4,25%	-4,24	95,63	98,06	95,63	98,16	179M	46.978
27/10/2020	-1,56%	-1,58	99,87	101,72	99,79	102,10	168M	34.620
26/10/2020	-0,22%	-0,22	101,45	101,43	100,21	102,24	132M	64.407
23/10/2020	-0,68%	-0,70	101,67	102,46	101,65	102,64	185M	72.284
22/10/2020	1,51%	1,52	102,37	100,90	100,88	102,50	483M	92.735
21/10/2020	-0,04%	-0,04	100,85	100,88	100,61	102,10	186M	4.730
20/10/2020	1,86%	1,84	100,89	99,96	99,89	101,20	177M	38.364
19/10/2020	0,13%	0,13	99,05	99,09	98,87	100,42	144M	12.542
16/10/2020	-0,67%	-0,67	98,92	99,30	98,72	99,62	234M	99.382
15/10/2020	-0,16%	-0,16	99,59	98,54	98,18	99,94	157M	17.770
14/10/2020	0,83%	0,82	99,75	99,14	98,52	100,07	133M	75.520
13/10/2020	1,07%	1,05	98,93	98,90	97,75	99,51	119M	37.468
09/10/2020	-0,55%	-0,54	97,88	98,34	97,60	99,17	145M	71.176
08/10/2020	2,52%	2,42	98,42	96,27	96,04	98,55	213M	3.748
07/10/2020	-0,07%	-0,07	96,00	95,98	95,28	96,87	199M	1.829
06/10/2020	-0,60%	-0,58	96,07	97,60	95,62	97,95	247M	54.226
05/10/2020	2,51%	2,37	96,65	95,48	94,39	96,90	382M	74.549
02/10/2020	-1,66%	-1,59	94,28	95,78	94,28	96,47	161M	44.677
01/10/2020	0,85%	0,81	95,87	95,30	94,02	96,05	150M	67.898
30/09/2020	1,35%	1,27	95,06	94,33	94,33	95,83	342M	84.334
29/09/2020	-1,48%	-1,41	93,79	95,79	93,75	95,98	291M	77.695
28/09/2020	-2,36%	-2,30	95,20	98,21	94,78	98,80	293M	82.154
25/09/2020	0,04%	0,04	97,50	95,92	95,92	97,50	138M	18.249
24/09/2020	1,29%	1,24	97,46	96,24	96,19	98,46	147M	47.170
23/09/2020	-1,44%	-1,41	96,22	97,63	96,17	99,40	229M	69.989
22/09/2020	0,12%	0,12	97,63	97,01	96,85	98,16	165M	50.799
21/09/2020	-1,26%	-1,24	97,51	97,60	94,86	97,71	253M	33.131
18/09/2020	-1,81%	-1,82	98,75	100,57	98,44	100,57	170M	35.599
17/09/2020	0,36%	0,36	100,57	99,99	98,31	100,70	141M	19.566
16/09/2020	-0,43%	-0,43	100,21	101,50	100,08	101,50	190M	57.947
15/09/2020	-0,08%	-0,08	100,64	101,40	100,07	101,40	165M	42.663
14/09/2020	2,15%	2,12	100,72	99,40	99,35	100,99	127M	21.201
11/09/2020	-0,60%	-0,60	98,60	99,40	98,18	99,87	164M	25.552
10/09/2020	-2,59%	-2,64	99,20	101,84	99,09	101,98	179M	20.375
09/09/2020	1,28%	1,29	101,84	101,00	100,90	102,13	290M	39.807
08/09/2020	-1,15%	-1,17	100,55	101,70	99,79	101,70	246M	45.193
04/09/2020	0,53%	0,54	101,72	101,20	99,39	102,25	348M	51.528
03/09/2020	-1,17%	-1,20	101,18	102,98	100,18	103,72	502M	98.173
02/09/2020	-0,27%	-0,28	102,38	102,70	101,25	103,25	381M	93.506
01/09/2020	2,79%	2,79	102,66	101,00	100,80	102,77	202M	65.785
31/08/2020	-2,70%	-2,77	99,87	102,59	99,87	102,59	189M	32.863
28/08/2020	1,59%	1,61	102,64	101,98	101,32	102,85	199M	32.248
27/08/2020	0,18%	0,18	101,03	101,17	100,26	102,07	320M	63.707
26/08/2020	-1,64%	-1,68	100,85	102,49	99,75	103,00	207M	25.562
25/08/2020	-0,15%	-0,15	102,53	103,00	102,04	103,43	140M	12.423
24/08/2020	0,86%	0,88	102,68	101,82	101,82	102,94	109M	17.764
21/08/2020	-0,20%	-0,20	101,80	102,00	100,81	102,06	141M	26.018
20/08/2020	0,71%	0,72	102,00	99,95	99,32	102,25	139M	17.216
19/08/2020	-1,09%	-1,12	101,28	102,40	101,15	102,66	176M	20.832
18/08/2020	2,40%	2,40	102,40	102,00	101,55	102,77	172M	16.591
17/08/2020	-1,66%	-1,69	100,00	101,69	98,95	102,19	148M	13.327
14/08/2020	0,83%	0,84	101,69	100,85	100,85	102,26	655M	52.333
13/08/2020	-1,70%	-1,74	100,85	102,60	100,48	103,68	976M	55.689
12/08/2020	-0,03%	-0,03	102,59	102,64	101,11	103,65	194M	22.600
11/08/2020	-1,17%	-1,22	102,62	104,60	102,61	104,88	261M	31.854
10/08/2020	0,58%	0,60	103,84	103,24	101,69	104,18	223M	21.352
07/08/2020	-1,34%	-1,40	103,24	104,61	102,35	104,68	281M	46.539
06/08/2020	1,28%	1,32	104,64	103,35	103,30	105,06	138M	11.520
05/08/2020	1,44%	1,47	103,32	102,02	102,02	104,26	177M	13.950
04/08/2020	-1,55%	-1,60	101,85	102,50	100,40	103,25	438M	34.523
03/08/2020	-0,06%	-0,06	103,45	104,30	102,80	104,41	173M	53.374
31/07/2020	-2,12%	-2,24	103,51	106,18	103,12	106,18	318M	13.239
30/07/2020	-0,11%	-0,12	105,75	105,50	104,37	105,75	184M	8.484
29/07/2020	1,23%	1,29	105,87	105,41	105,23	106,24	230M	9.263
28/07/2020	-0,36%	-0,38	104,58	104,96	104,00	105,20	218M	12.504
27/07/2020	1,85%	1,91	104,96	104,88	103,15	105,08	285M	16.013
24/07/2020	0,29%	0,30	103,05	102,51	101,32	103,19	139M	7.430
23/07/2020	-1,82%	-1,90	102,75	104,65	102,55	105,42	236M	12.113
22/07/2020	0,00%	0,00	104,65	104,65	103,71	105,50	103M	7.451
21/07/2020	-0,29%	-0,30	104,65	105,30	104,27	105,78	230M	10.300
20/07/2020	1,43%	1,48	104,95	103,50	103,19	104,95	179M	12.827
17/07/2020	2,39%	2,42	103,47	101,74	101,65	103,55	347M	76.647
16/07/2020	-1,19%	-1,22	101,05	102,03	100,60	102,03	114M	25.766
15/07/2020	1,44%	1,45	102,27	101,80	101,19	102,62	369M	17.755
14/07/2020	-	-	100,82	99,11	98,74	101,05	274M	57.329

Date,Open,High,Low,Close,Volume
27-Jan-21,116.52,118.46,115.40,116.05,247563998
26-Jan-21,118.38,119.75,116.62,117.05,302000997
22-Jan-21,117.45,118.44,116.63,117.93,252706631
21-Jan-21,120.32,120.73,118.32,118.81,141958581
20-Jan-21,121.18,121.98,119.21,120.36,166416726
19-Jan-21,122.64,122.65,119.76,121.06,129541191
18-Jan-21,121.20,123.30,121.20,121.88,151254543
15-Jan-21,122.50,122.87,120.77,120.84,106516865
14-Jan-21,122.83,124.50,122.83,124.00,115314217
13-Jan-21,124.74,124.74,121.57,122.71,175975329
12-Jan-21,124.24,125.21,123.78,124.75,269774572
11-Jan-21,124.91,125.39,123.00,123.69,319188319
08-Jan-21,123.43,125.96,122.91,125.71,386012726
07-Jan-21,119.78,123.40,119.78,123.40,282868506
06-Jan-21,119.71,121.54,119.37,119.70,256401381
05-Jan-21,118.73,120.37,117.25,119.68,253522017
04-Jan-21,120.44,120.89,118.59,119.26,412122186
30-Dec-20,120.32,120.78,119.47,119.56,110731416
29-Dec-20,120.10,120.44,119.30,120.04,210079185
28-Dec-20,118.61,119.79,118.61,119.75,316122596
23-Dec-20,117.33,118.89,117.33,118.34,208331611
22-Dec-20,116.26,117.48,116.14,117.23,158335792
21-Dec-20,116.49,117.61,115.48,116.25,409874611
18-Dec-20,118.84,119.97,118.09,118.58,167895060
17-Dec-20,118.53,119.60,118.24,119.00,155958958
16-Dec-20,116.91,118.65,115.98,118.43,188217831
15-Dec-20,115.71,116.91,115.46,116.67,116620776
14-Dec-20,115.88,116.23,114.94,115.12,175595333
11-Dec-20,115.65,116.08,114.50,115.61,271282637
10-Dec-20,113.85,115.80,113.20,115.66,173096264
09-Dec-20,114.29,114.51,112.97,113.44,184264674
08-Dec-20,113.99,114.88,113.27,114.27,604953281
07-Dec-20,114.26,115.07,113.04,114.10,217671232
04-Dec-20,113.12,114.44,113.12,114.26,346902639
03-Dec-20,112.65,113.91,112.40,112.86,208370613
02-Dec-20,111.63,112.87,111.12,112.45,419365363
01-Dec-20,110.95,112.40,110.84,111.88,629684552
30-Nov-20,110.31,111.46,109.33,109.61,463576179
27-Nov-20,110.98,112.08,110.81,111.07,208736005
26-Nov-20,109.91,110.74,109.90,110.64,291566222
25-Nov-20,110.12,111.15,109.79,110.57,371786002
24-Nov-20,107.98,110.49,107.98,110.44,176820109
23-Nov-20,107.22,108.00,107.06,107.94,217945959
20-Nov-20,107.17,107.20,106.13,106.52,233294668
19-Nov-20,106.49,107.50,106.01,107.20,168653159
18-Nov-20,107.79,108.00,106.36,106.36,120313013
17-Nov-20,106.74,108.33,106.36,107.78,267418537
16-Nov-20,106.41,107.04,105.70,107.03,195048624
13-Nov-20,103.49,105.33,103.49,105.33,332109116
12-Nov-20,105.11,105.53,102.50,103.00,288729789
11-Nov-20,105.20,105.93,104.59,105.19,210505981
10-Nov-20,103.97,106.31,103.97,105.41,360412744
09-Nov-20,104.37,105.63,103.64,103.91,138316261
06-Nov-20,100.55,101.62,100.34,101.50,124137353
05-Nov-20,99.81,101.44,99.58,101.27,130435692
04-Nov-20,97.78,98.77,96.91,98.35,176485851
03-Nov-20,96.14,96.83,95.48,96.42,114629135
30-Oct-20,96.90,96.90,93.98,94.40,372148868
29-Oct-20,95.60,97.24,93.83,96.88,799940995
28-Oct-20,98.06,98.16,95.63,95.63,179167631
27-Oct-20,101.72,102.10,99.79,99.87,168194485
26-Oct-20,101.43,102.24,100.21,101.45,131917127
23-Oct-20,102.46,102.64,101.65,101.67,184656740
22-Oct-20,100.90,102.50,100.88,102.37,482587986
21-Oct-20,100.88,102.10,100.61,100.85,185715990
20-Oct-20,99.96,101.20,99.89,100.89,177476015
19-Oct-20,99.09,100.42,98.87,99.05,143682241
16-Oct-20,99.30,99.62,98.72,98.92,233791155
15-Oct-20,98.54,99.94,98.18,99.59,157122812
14-Oct-20,99.14,100.07,98.52,99.75,133021551
13-Oct-20,98.90,99.51,97.75,98.93,118808421
09-Oct-20,98.34,99.17,97.60,97.88,144735771
08-Oct-20,96.27,98.55,96.04,98.42,213301603
07-Oct-20,95.98,96.87,95.28,96.00,198545957
06-Oct-20,97.60,97.95,95.62,96.07,247350095
05-Oct-20,95.48,96.90,94.39,96.65,382482318
02-Oct-20,95.78,96.47,94.28,94.28,160905806
01-Oct-20,95.30,96.05,94.02,95.87,150321239
30-Sep-20,94.33,95.83,94.33,95.06,342091782
29-Sep-20,95.79,95.98,93.75,93.79,291053646
28-Sep-20,98.21,98.80,94.78,95.20,292680545
25-Sep-20,95.92,97.50,95.92,97.50,137730466
24-Sep-20,96.24,98.46,96.19,97.46,146883432
23-Sep-20,97.63,99.40,96.17,96.22,229481604
22-Sep-20,97.01,98.16,96.85,97.63,164532343
21-Sep-20,97.60,97.71,94.86,97.51,252876843
18-Sep-20,100.57,100.57,98.44,98.75,170036987
17-Sep-20,99.99,100.70,98.31,100.57,140999456
16-Sep-20,101.50,101.50,100.08,100.21,189675732
15-Sep-20,101.40,101.40,100.07,100.64,164912381
14-Sep-20,99.40,100.99,99.35,100.72,127383944
11-Sep-20,99.40,99.87,98.18,98.60,163999606
10-Sep-20,101.84,101.98,99.09,99.20,178714191
09-Sep-20,101.00,102.13,100.90,101.84,289624227
08-Sep-20,101.70,101.70,99.79,100.55,246408621
04-Sep-20,101.20,102.25,99.39,101.72,348349420
03-Sep-20,102.98,103.72,100.18,101.18,501885441
02-Sep-20,102.70,103.25,101.25,102.38,380594963
01-Sep-20,101.00,102.77,100.80,102.66,201551534
31-Aug-20,102.59,102.59,99.87,99.87,188901170
28-Aug-20,101.98,102.85,101.32,102.64,198865726
27-Aug-20,101.17,102.07,100.26,101.03,319682799
26-Aug-20,102.49,103.00,99.75,100.85,206903471
25-Aug-20,103.00,103.43,102.04,102.53,139798660
24-Aug-20,101.82,102.94,101.82,102.68,109261136
21-Aug-20,102.00,102.06,100.81,101.80,141435197
20-Aug-20,99.95,102.25,99.32,102.00,139179053
19-Aug-20,102.40,102.66,101.15,101.28,175999217
18-Aug-20,102.00,102.77,101.55,102.40,171694947
17-Aug-20,101.69,102.19,98.95,100.00,147855523
14-Aug-20,100.85,102.26,100.85,101.69,655227614
13-Aug-20,102.60,103.68,100.48,100.85,976254653
12-Aug-20,102.64,103.65,101.11,102.59,194451914
11-Aug-20,104.60,104.88,102.61,102.62,261303704
10-Aug-20,103.24,104.18,101.69,103.84,222837601
07-Aug-20,104.61,104.68,102.35,103.24,281116554
06-Aug-20,103.35,105.06,103.30,104.64,138267837
05-Aug-20,102.02,104.26,102.02,103.32,176590625
04-Aug-20,102.50,103.25,100.40,101.85,438461203
03-Aug-20,104.30,104.41,102.80,103.45,173448450
31-Jul-20,106.18,106.18,103.12,103.51,318411229
30-Jul-20,105.50,105.75,104.37,105.75,184225863
29-Jul-20,105.41,106.24,105.23,105.87,229960565
28-Jul-20,104.96,105.20,104.00,104.58,217563675
27-Jul-20,104.88,105.08,103.15,104.96,284637245
24-Jul-20,102.51,103.19,101.32,103.05,139386943
23-Jul-20,104.65,105.42,102.55,102.75,235852837
22-Jul-20,104.65,105.50,103.71,104.65,103116639
21-Jul-20,105.30,105.78,104.27,104.65,230256024
20-Jul-20,103.50,104.95,103.19,104.95,179134416
17-Jul-20,101.74,103.55,101.65,103.47,346878636
16-Jul-20,102.03,102.03,100.60,101.05,114000518
15-Jul-20,101.80,102.62,101.19,102.27,368659971
14-Jul-20,99.11,101.05,98.74,100.82,274104112

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BOVV11

cotações, gráficos e mais...