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
11/06/2021	-0,47%	-0,61	130,14	131,19	129,22	131,19	78M	2.813
10/06/2021	0,28%	0,37	130,75	131,04	130,07	131,21	190M	87.707
09/06/2021	0,07%	0,09	130,38	130,30	129,90	131,46	352M	93.901
08/06/2021	-0,75%	-0,99	130,29	130,54	129,79	131,40	317M	62.370
07/06/2021	0,51%	0,67	131,28	130,69	130,12	131,82	151M	5.349
04/06/2021	0,31%	0,40	130,61	130,14	129,73	130,75	111M	4.689
02/06/2021	1,09%	1,41	130,21	128,80	128,80	130,21	222M	68.429
01/06/2021	1,66%	2,10	128,80	127,72	127,72	129,04	472M	99.299
31/05/2021	0,35%	0,44	126,70	126,26	126,00	126,70	101M	4.345
28/05/2021	0,96%	1,20	126,26	125,03	124,77	126,31	148M	6.278
27/05/2021	0,45%	0,56	125,06	125,00	124,04	125,12	85M	5.739

26/05/2021	0,66%	0,82	124,50	124,00	124,00	124,90	298M	95.852
25/05/2021	-0,79%	-0,99	123,68	124,85	123,25	125,29	193M	91.255
24/05/2021	1,12%	1,38	124,67	123,36	123,18	124,76	183M	67.712
21/05/2021	0,11%	0,14	123,29	123,12	122,31	123,34	107M	3.429
20/05/2021	-0,07%	-0,09	123,15	123,11	122,68	123,33	93M	79.464
19/05/2021	-0,15%	-0,19	123,24	122,25	122,16	123,80	178M	5.469
18/05/2021	-0,01%	-0,01	123,43	123,45	123,08	124,17	156M	16.907
17/05/2021	0,73%	0,89	123,44	122,23	122,23	123,66	119M	9.490
14/05/2021	1,17%	1,42	122,55	122,05	121,52	122,77	106M	3.538
13/05/2021	0,77%	0,93	121,13	120,21	120,21	122,00	185M	7.942
12/05/2021	-2,59%	-3,20	120,20	123,30	119,94	123,30	386M	11.183
11/05/2021	0,82%	1,00	123,40	121,02	120,80	123,40	271M	74.767
10/05/2021	-0,24%	-0,30	122,40	123,00	122,32	123,26	166M	73.928
07/05/2021	1,87%	2,25	122,70	121,00	120,78	122,70	956M	95.191
06/05/2021	0,15%	0,18	120,45	120,38	119,56	120,50	518M	74.876
05/05/2021	1,56%	1,85	120,27	118,81	118,78	120,33	187M	14.831
04/05/2021	-1,04%	-1,25	118,42	119,68	118,12	119,84	333M	34.727
03/05/2021	0,30%	0,36	119,67	119,50	119,04	120,50	266M	43.845
30/04/2021	-1,10%	-1,33	119,31	119,72	119,31	120,74	278M	90.815
29/04/2021	-0,85%	-1,04	120,64	121,62	120,27	122,06	214M	68.043
28/04/2021	1,38%	1,66	121,68	120,78	120,43	121,85	249M	30.731
27/04/2021	-1,01%	-1,22	120,02	120,96	119,51	121,67	290M	91.997
26/04/2021	0,12%	0,14	121,24	121,28	120,30	121,86	331M	13.783
23/04/2021	1,03%	1,23	121,10	120,60	120,46	121,45	294M	12.305
22/04/2021	-0,50%	-0,60	119,87	120,50	119,75	121,54	310M	10.595
20/04/2021	-0,78%	-0,95	120,47	121,00	120,40	121,86	302M	14.991
19/04/2021	-0,30%	-0,36	121,42	121,77	121,20	122,57	266M	14.643
16/04/2021	0,60%	0,73	121,78	120,90	120,73	121,95	246M	29.659
15/04/2021	0,14%	0,17	121,05	121,06	120,65	121,97	224M	16.700
14/04/2021	0,95%	1,14	120,88	119,74	119,63	121,43	287M	49.251
13/04/2021	0,36%	0,43	119,74	119,15	118,52	120,13	420M	81.783
12/04/2021	1,04%	1,23	119,31	118,20	118,20	119,37	260M	70.786
09/04/2021	-0,57%	-0,68	118,08	118,14	117,84	119,26	282M	40.798
08/04/2021	0,43%	0,51	118,76	118,26	117,99	119,55	230M	10.964
07/04/2021	0,03%	0,03	118,25	118,62	117,23	118,89	304M	84.989
06/04/2021	0,17%	0,20	118,22	117,83	117,70	118,81	251M	60.417
05/04/2021	2,06%	2,38	118,02	116,75	116,75	118,27	287M	98.029
01/04/2021	-1,21%	-1,42	115,64	117,68	115,46	117,68	314M	90.884
31/03/2021	-0,21%	-0,25	117,06	117,30	116,42	117,85	260M	25.994
30/03/2021	1,25%	1,45	117,31	115,37	115,30	117,71	380M	47.005
29/03/2021	0,36%	0,41	115,86	114,77	114,66	116,14	260M	12.834
26/03/2021	1,23%	1,40	115,45	114,29	113,83	116,00	226M	23.954
25/03/2021	1,20%	1,35	114,05	112,20	111,35	114,59	235M	9.217
24/03/2021	-1,10%	-1,25	112,70	114,11	112,47	115,41	436M	51.237
23/03/2021	-1,23%	-1,42	113,95	115,09	113,52	116,17	285M	71.107
22/03/2021	-1,08%	-1,26	115,37	116,62	114,11	116,62	254M	6.531
19/03/2021	1,15%	1,33	116,63	115,87	115,15	117,00	249M	88.278
18/03/2021	-1,62%	-1,90	115,30	117,19	114,82	117,31	260M	80.385
17/03/2021	2,40%	2,75	117,20	114,20	113,50	117,36	500M	19.806
16/03/2021	-0,93%	-1,07	114,45	115,60	113,86	115,60	227M	41.125
15/03/2021	0,85%	0,97	115,52	113,66	113,66	115,52	126M	5.900
12/03/2021	-0,74%	-0,85	114,55	114,97	113,76	114,97	313M	2.687
11/03/2021	1,72%	1,95	115,40	114,40	113,79	115,71	457M	36.936
10/03/2021	1,31%	1,47	113,45	112,62	110,37	113,50	592M	21.937
09/03/2021	1,43%	1,58	111,98	110,74	109,85	113,31	554M	19.160
08/03/2021	-4,75%	-5,50	110,40	113,70	110,40	115,10	366M	15.063
05/03/2021	2,35%	2,66	115,90	113,03	112,83	116,03	322M	14.087
04/03/2021	1,23%	1,38	113,24	112,21	111,86	115,03	2.063M	85.699
03/03/2021	-0,32%	-0,36	111,86	111,74	107,90	113,21	760M	17.854
02/03/2021	1,29%	1,43	112,22	110,09	107,70	112,99	549M	61.715
01/03/2021	0,50%	0,55	110,79	112,30	110,79	113,02	317M	16.409
26/02/2021	-2,04%	-2,29	110,24	112,61	110,24	114,00	485M	50.240
25/02/2021	-3,31%	-3,85	112,53	115,93	112,25	117,08	361M	75.530
24/02/2021	0,41%	0,47	116,38	116,21	115,20	116,69	289M	37.632
23/02/2021	2,39%	2,71	115,91	114,43	113,58	115,92	355M	10.142
22/02/2021	-4,76%	-5,66	113,20	114,20	112,12	114,94	605M	54.234
19/02/2021	-0,62%	-0,74	118,86	119,00	118,33	119,77	222M	62.683
18/02/2021	-1,10%	-1,33	119,60	120,23	118,99	121,35	195M	67.906
17/02/2021	0,64%	0,77	120,93	120,00	119,39	121,12	109M	4.293
12/02/2021	0,22%	0,26	120,16	119,76	118,64	120,33	246M	19.325
11/02/2021	0,80%	0,95	119,90	120,33	119,05	120,91	174M	19.026
10/02/2021	-0,86%	-1,03	118,95	120,09	118,47	120,30	119M	26.818
09/02/2021	-0,23%	-0,28	119,98	120,24	118,80	120,53	115M	4.297
08/02/2021	-0,45%	-0,54	120,26	120,79	119,65	121,38	150M	4.497
05/02/2021	0,97%	1,16	120,80	119,65	119,65	121,70	151M	27.198
04/02/2021	-0,58%	-0,70	119,64	120,31	119,43	121,23	369M	42.666
03/02/2021	1,25%	1,48	120,34	118,87	118,87	120,87	179M	65.040
02/02/2021	0,74%	0,87	118,86	119,18	118,23	120,39	369M	10.467
01/02/2021	2,20%	2,54	117,99	117,80	116,26	118,47	398M	31.735
29/01/2021	-3,42%	-4,09	115,45	118,46	115,43	119,03	351M	55.563
28/01/2021	3,01%	3,49	119,54	116,69	116,14	119,95	279M	15.612
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	-	-	110,44	107,98	107,98	110,49	177M	73.864

Date,Open,High,Low,Close,Volume
11-Jun-21,131.19,131.19,129.22,130.14,78149801
10-Jun-21,131.04,131.21,130.07,130.75,189761435
09-Jun-21,130.30,131.46,129.90,130.38,351718320
08-Jun-21,130.54,131.40,129.79,130.29,317381739
07-Jun-21,130.69,131.82,130.12,131.28,150903015
04-Jun-21,130.14,130.75,129.73,130.61,111039656
02-Jun-21,128.80,130.21,128.80,130.21,221665282
01-Jun-21,127.72,129.04,127.72,128.80,471885045
31-May-21,126.26,126.70,126.00,126.70,100554537
28-May-21,125.03,126.31,124.77,126.26,147753961
27-May-21,125.00,125.12,124.04,125.06,84824562
26-May-21,124.00,124.90,124.00,124.50,297890625
25-May-21,124.85,125.29,123.25,123.68,193161535
24-May-21,123.36,124.76,123.18,124.67,182626856
21-May-21,123.12,123.34,122.31,123.29,107453930
20-May-21,123.11,123.33,122.68,123.15,92549300
19-May-21,122.25,123.80,122.16,123.24,177667981
18-May-21,123.45,124.17,123.08,123.43,156490606
17-May-21,122.23,123.66,122.23,123.44,119226731
14-May-21,122.05,122.77,121.52,122.55,105569992
13-May-21,120.21,122.00,120.21,121.13,184723689
12-May-21,123.30,123.30,119.94,120.20,385860574
11-May-21,121.02,123.40,120.80,123.40,271277331
10-May-21,123.00,123.26,122.32,122.40,166392573
07-May-21,121.00,122.70,120.78,122.70,956272137
06-May-21,120.38,120.50,119.56,120.45,518213696
05-May-21,118.81,120.33,118.78,120.27,187403236
04-May-21,119.68,119.84,118.12,118.42,333420229
03-May-21,119.50,120.50,119.04,119.67,265572253
30-Apr-21,119.72,120.74,119.31,119.31,277565618
29-Apr-21,121.62,122.06,120.27,120.64,213638618
28-Apr-21,120.78,121.85,120.43,121.68,248712805
27-Apr-21,120.96,121.67,119.51,120.02,290342912
26-Apr-21,121.28,121.86,120.30,121.24,330964562
23-Apr-21,120.60,121.45,120.46,121.10,294403336
22-Apr-21,120.50,121.54,119.75,119.87,309687053
20-Apr-21,121.00,121.86,120.40,120.47,302424115
19-Apr-21,121.77,122.57,121.20,121.42,266045703
16-Apr-21,120.90,121.95,120.73,121.78,246339682
15-Apr-21,121.06,121.97,120.65,121.05,223886480
14-Apr-21,119.74,121.43,119.63,120.88,286869501
13-Apr-21,119.15,120.13,118.52,119.74,419944057
12-Apr-21,118.20,119.37,118.20,119.31,260268677
09-Apr-21,118.14,119.26,117.84,118.08,281836459
08-Apr-21,118.26,119.55,117.99,118.76,229704220
07-Apr-21,118.62,118.89,117.23,118.25,303501780
06-Apr-21,117.83,118.81,117.70,118.22,251447983
05-Apr-21,116.75,118.27,116.75,118.02,286797342
01-Apr-21,117.68,117.68,115.46,115.64,313992825
31-Mar-21,117.30,117.85,116.42,117.06,260101472
30-Mar-21,115.37,117.71,115.30,117.31,379825867
29-Mar-21,114.77,116.14,114.66,115.86,259781682
26-Mar-21,114.29,116.00,113.83,115.45,226278694
25-Mar-21,112.20,114.59,111.35,114.05,235193992
24-Mar-21,114.11,115.41,112.47,112.70,435621200
23-Mar-21,115.09,116.17,113.52,113.95,284793862
22-Mar-21,116.62,116.62,114.11,115.37,253860125
19-Mar-21,115.87,117.00,115.15,116.63,248854044
18-Mar-21,117.19,117.31,114.82,115.30,260385849
17-Mar-21,114.20,117.36,113.50,117.20,500405794
16-Mar-21,115.60,115.60,113.86,114.45,226614397
15-Mar-21,113.66,115.52,113.66,115.52,125970832
12-Mar-21,114.97,114.97,113.76,114.55,313369057
11-Mar-21,114.40,115.71,113.79,115.40,456988283
10-Mar-21,112.62,113.50,110.37,113.45,591867506
09-Mar-21,110.74,113.31,109.85,111.98,553629793
08-Mar-21,113.70,115.10,110.40,110.40,366036087
05-Mar-21,113.03,116.03,112.83,115.90,321546979
04-Mar-21,112.21,115.03,111.86,113.24,2062834327
03-Mar-21,111.74,113.21,107.90,111.86,760194949
02-Mar-21,110.09,112.99,107.70,112.22,549047326
01-Mar-21,112.30,113.02,110.79,110.79,316953285
26-Feb-21,112.61,114.00,110.24,110.24,485378244
25-Feb-21,115.93,117.08,112.25,112.53,361125730
24-Feb-21,116.21,116.69,115.20,116.38,288742538
23-Feb-21,114.43,115.92,113.58,115.91,354864581
22-Feb-21,114.20,114.94,112.12,113.20,605282410
19-Feb-21,119.00,119.77,118.33,118.86,222077602
18-Feb-21,120.23,121.35,118.99,119.60,195178301
17-Feb-21,120.00,121.12,119.39,120.93,109436691
12-Feb-21,119.76,120.33,118.64,120.16,246241149
11-Feb-21,120.33,120.91,119.05,119.90,174121055
10-Feb-21,120.09,120.30,118.47,118.95,118638857
09-Feb-21,120.24,120.53,118.80,119.98,114963310
08-Feb-21,120.79,121.38,119.65,120.26,149585606
05-Feb-21,119.65,121.70,119.65,120.80,150953747
04-Feb-21,120.31,121.23,119.43,119.64,368555552
03-Feb-21,118.87,120.87,118.87,120.34,179133960
02-Feb-21,119.18,120.39,118.23,118.86,369402600
01-Feb-21,117.80,118.47,116.26,117.99,398481349
29-Jan-21,118.46,119.03,115.43,115.45,351317045
28-Jan-21,116.69,119.95,116.14,119.54,278818673
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

*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
moedas e criptomoedas
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...