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
20/06/2025	-1,13%	-1,60	140,58	141,84	140,20	141,84	114M	29.573
18/06/2025	-0,05%	-0,07	142,18	142,30	141,93	142,73	109M	25.767
17/06/2025	-0,32%	-0,45	142,25	143,20	141,75	143,20	176M	21.537
16/06/2025	1,49%	2,10	142,70	141,92	141,40	143,61	122M	26.027
13/06/2025	-0,49%	-0,69	140,60	141,12	139,97	141,21	109M	29.266
12/06/2025	0,53%	0,75	141,29	140,16	139,59	141,40	86M	21.125
11/06/2025	0,46%	0,65	140,54	139,48	139,02	141,04	132M	26.784

10/06/2025	0,53%	0,74	139,89	139,95	139,50	140,88	162M	31.930
09/06/2025	-0,22%	-0,31	139,15	139,37	137,45	139,42	240M	25.000
06/06/2025	-0,17%	-0,24	139,46	140,17	138,93	140,34	224M	37.377
05/06/2025	-0,56%	-0,78	139,70	140,37	139,41	140,95	106M	25.142
04/06/2025	-0,35%	-0,49	140,48	141,64	140,17	142,30	143M	20.756
03/06/2025	0,56%	0,79	140,97	139,99	139,54	141,13	231M	24.680
02/06/2025	-0,12%	-0,17	140,18	141,10	139,86	142,02	156M	35.730
30/05/2025	-1,16%	-1,64	140,35	142,01	140,08	142,13	174M	39.061
29/05/2025	-0,22%	-0,31	141,99	142,33	141,32	142,59	149M	42.203
28/05/2025	-0,48%	-0,69	142,30	142,98	141,97	142,98	215M	40.203
27/05/2025	1,07%	1,52	142,99	143,39	142,78	143,88	207M	32.703
26/05/2025	0,18%	0,25	141,47	141,22	141,16	142,23	152M	19.365
23/05/2025	0,38%	0,54	141,22	139,79	138,24	141,22	81M	13.914
22/05/2025	-0,42%	-0,59	140,68	141,00	140,35	142,27	187M	38.384
21/05/2025	-1,55%	-2,22	141,27	143,48	140,90	143,48	182M	34.500
20/05/2025	0,27%	0,39	143,49	142,85	142,40	143,69	184M	25.625
19/05/2025	0,33%	0,47	143,10	142,62	142,00	143,66	130M	31.633
16/05/2025	-0,08%	-0,12	142,63	140,92	140,92	142,67	102M	21.727
15/05/2025	0,71%	1,00	142,75	141,65	141,65	142,85	229M	32.440
14/05/2025	-0,36%	-0,51	141,75	141,94	141,60	142,73	225M	39.376
13/05/2025	1,67%	2,34	142,26	140,54	140,30	142,94	245M	36.375
12/05/2025	0,06%	0,08	139,92	140,69	139,66	140,91	169M	32.436
09/05/2025	0,24%	0,34	139,84	139,75	139,43	140,57	247M	32.555
08/05/2025	2,12%	2,89	139,50	138,64	138,64	141,00	220M	46.036
07/05/2025	-0,20%	-0,27	136,61	137,20	136,09	137,52	258M	55.116
06/05/2025	0,15%	0,20	136,88	136,88	136,47	137,48	234M	41.274
05/05/2025	-1,25%	-1,73	136,68	138,46	136,64	138,57	85M	18.135
02/05/2025	0,12%	0,16	138,41	137,78	137,56	138,56	123M	6.281
30/04/2025	-0,08%	-0,11	138,25	137,50	137,21	138,60	494M	13.726
29/04/2025	0,07%	0,09	138,36	138,17	138,17	139,45	240M	28.776
28/04/2025	0,24%	0,33	138,27	138,14	137,94	139,00	173M	22.111
25/04/2025	0,10%	0,14	137,94	137,35	137,35	138,32	339M	28.530
24/04/2025	1,81%	2,45	137,80	136,02	135,72	138,20	394M	27.891
23/04/2025	1,34%	1,79	135,35	134,39	134,39	136,55	238M	28.938
22/04/2025	0,59%	0,78	133,56	133,69	131,44	134,06	329M	23.650
17/04/2025	1,03%	1,36	132,78	131,42	130,90	133,20	348M	28.394
16/04/2025	-0,69%	-0,91	131,42	132,68	131,06	132,68	240M	29.462
15/04/2025	-0,19%	-0,25	132,33	132,00	131,58	133,05	230M	16.466
14/04/2025	1,44%	1,88	132,58	132,25	131,45	133,09	108M	16.000
11/04/2025	1,08%	1,40	130,70	130,00	129,02	131,44	126M	19.557
10/04/2025	-1,15%	-1,50	129,30	130,42	127,88	130,62	146M	26.515
09/04/2025	3,15%	3,99	130,80	125,75	125,75	132,60	218M	24.160
08/04/2025	-1,30%	-1,67	126,81	129,77	126,31	130,67	110M	18.084
07/04/2025	-1,31%	-1,71	128,48	129,82	126,86	131,38	202M	5.139
04/04/2025	-3,02%	-4,05	130,19	132,18	129,42	132,18	122M	32.468
03/04/2025	-0,23%	-0,31	134,24	133,16	133,05	135,72	173M	35.931
02/04/2025	0,28%	0,37	134,55	134,08	133,46	134,61	343M	10.041
01/04/2025	0,66%	0,88	134,18	133,87	133,10	135,10	101M	26.042
31/03/2025	-1,33%	-1,80	133,30	133,88	133,19	134,23	90M	25.373
28/03/2025	-0,87%	-1,18	135,10	136,00	134,41	136,14	94M	25.890
27/03/2025	0,49%	0,67	136,28	135,40	135,11	136,98	160M	24.385
26/03/2025	0,34%	0,46	135,61	135,31	135,25	136,08	119M	23.361
25/03/2025	0,58%	0,78	135,15	134,57	134,57	136,63	130M	13.774
24/03/2025	-0,69%	-0,93	134,37	134,95	134,07	135,50	139M	19.397
21/03/2025	0,27%	0,37	135,30	135,35	134,88	135,73	82M	5.320
20/03/2025	-0,52%	-0,71	134,93	135,07	134,88	135,84	236M	5.705
19/03/2025	0,85%	1,14	135,64	134,73	134,62	136,16	477M	6.550
18/03/2025	0,43%	0,58	134,50	134,49	133,77	134,91	185M	3.106
17/03/2025	1,45%	1,92	133,92	132,04	132,00	134,34	371M	8.344
14/03/2025	2,76%	3,55	132,00	129,17	129,17	132,26	172M	4.565
13/03/2025	1,33%	1,68	128,45	126,77	126,49	128,73	100M	2.202
12/03/2025	0,26%	0,33	126,77	126,30	125,89	126,92	288M	2.187
11/03/2025	-0,74%	-0,94	126,44	127,10	125,41	127,24	320M	6.881
10/03/2025	-0,39%	-0,50	127,38	126,55	126,31	127,66	206M	4.706
07/03/2025	1,40%	1,76	127,88	125,63	125,30	128,73	372M	4.566
06/03/2025	0,21%	0,27	126,12	125,55	125,50	127,00	682M	15.012
05/03/2025	0,08%	0,10	125,85	125,75	125,65	126,25	176M	3.512
28/02/2025	-1,49%	-1,90	125,75	127,25	125,45	127,79	243M	9.325
27/02/2025	-0,03%	-0,04	127,65	127,68	127,21	128,38	293M	7.952
26/02/2025	-0,90%	-1,16	127,69	129,75	127,61	129,75	438M	5.746
25/02/2025	0,43%	0,55	128,85	128,56	128,56	129,66	631M	14.685
24/02/2025	-1,26%	-1,64	128,30	130,27	128,01	130,37	173M	5.719
21/02/2025	-0,37%	-0,48	129,94	130,51	129,38	130,51	249M	5.874
20/02/2025	0,25%	0,32	130,42	130,58	129,93	130,82	148M	3.890
19/02/2025	-0,94%	-1,23	130,10	130,33	129,92	130,86	278M	7.609
18/02/2025	-0,05%	-0,07	131,33	131,40	130,91	132,26	296M	7.545
17/02/2025	0,34%	0,44	131,40	131,56	131,40	132,50	333M	8.013
14/02/2025	2,53%	3,23	130,96	128,68	128,56	131,42	240M	7.788
13/02/2025	0,50%	0,63	127,73	127,10	126,58	127,79	326M	6.858
12/02/2025	-1,74%	-2,25	127,10	128,00	126,91	128,24	448M	12.906
11/02/2025	0,81%	1,04	129,35	128,56	128,53	129,80	412M	10.881
10/02/2025	0,71%	0,91	128,31	128,25	128,09	129,29	389M	12.858
07/02/2025	-1,28%	-1,65	127,40	129,06	127,07	129,41	447M	7.335
06/02/2025	0,57%	0,73	129,05	128,40	128,07	129,28	225M	5.931
05/02/2025	0,31%	0,40	128,32	128,00	127,46	128,72	219M	4.906
04/02/2025	-0,59%	-0,76	127,92	128,67	127,50	128,68	351M	7.787
03/02/2025	-0,15%	-0,19	128,68	128,60	128,40	129,35	311M	9.870
31/01/2025	-0,69%	-0,90	128,87	129,59	128,87	130,39	458M	9.039
30/01/2025	2,83%	3,57	129,77	126,90	126,84	130,09	489M	22.814
29/01/2025	-0,43%	-0,55	126,20	127,53	126,06	127,63	162M	30.346
28/01/2025	-0,73%	-0,93	126,75	127,68	126,75	127,68	234M	4.146
27/01/2025	2,08%	2,60	127,68	125,64	125,04	127,69	325M	5.837
24/01/2025	-0,10%	-0,12	125,08	125,14	124,90	125,67	273M	5.968
23/01/2025	-0,42%	-0,53	125,20	126,01	124,92	126,78	247M	4.475
22/01/2025	-0,22%	-0,28	125,73	126,56	125,73	126,63	228M	3.520
21/01/2025	0,41%	0,51	126,01	125,19	125,03	126,25	186M	5.068
20/01/2025	0,44%	0,55	125,50	124,77	124,19	125,98	117M	3.201
17/01/2025	0,74%	0,92	124,95	124,07	123,79	125,43	205M	34.850
16/01/2025	-1,13%	-1,42	124,03	125,41	123,48	125,41	238M	29.633
15/01/2025	2,85%	3,48	125,45	123,19	122,80	125,75	192M	24.283
14/01/2025	0,31%	0,38	121,97	121,85	120,87	122,27	106M	22.759
13/01/2025	0,10%	0,12	121,59	121,65	121,38	122,40	152M	28.036
10/01/2025	-0,68%	-0,83	121,47	122,41	121,38	122,46	139M	22.886
09/01/2025	0,11%	0,14	122,30	122,17	118,13	122,86	381M	48.822
08/01/2025	-1,35%	-1,67	122,16	123,83	122,05	123,83	142M	25.147
07/01/2025	0,86%	1,06	123,83	123,31	123,31	124,43	244M	42.252
06/01/2025	1,46%	1,77	122,77	122,31	122,10	123,01	290M	37.734
03/01/2025	-1,47%	-1,80	121,00	122,79	121,00	122,93	271M	8.224
02/01/2025	-0,09%	-0,11	122,80	122,87	121,79	123,49	592M	12.120
30/12/2024	0,01%	0,01	122,91	124,96	122,84	124,96	280M	8.830
27/12/2024	-0,57%	-0,71	122,90	124,55	122,81	124,55	410M	12.274
26/12/2024	0,22%	0,27	123,61	123,34	123,00	124,24	254M	33.435
23/12/2024	-1,11%	-1,39	123,34	123,89	123,22	124,35	347M	17.103
20/12/2024	0,65%	0,80	124,73	123,84	123,29	124,95	209M	5.825
19/12/2024	0,43%	0,53	123,93	123,88	123,59	124,70	180M	3.518
18/12/2024	-3,09%	-3,93	123,40	126,28	123,00	127,20	306M	9.594
17/12/2024	0,95%	1,20	127,33	126,82	126,30	128,07	246M	5.381
16/12/2024	-0,83%	-1,05	126,13	127,30	126,13	127,64	202M	4.887
13/12/2024	-1,10%	-1,42	127,18	128,60	127,18	128,85	132M	3.255
12/12/2024	-2,79%	-3,69	128,60	131,40	128,48	131,40	200M	5.812
11/12/2024	1,09%	1,43	132,29	130,90	130,05	133,99	330M	24.564
10/12/2024	0,83%	1,08	130,86	130,64	130,34	131,22	273M	5.801
09/12/2024	1,04%	1,33	129,78	129,10	129,10	130,24	269M	5.351
06/12/2024	-1,54%	-2,01	128,45	130,71	128,45	130,71	365M	9.887
05/12/2024	1,45%	1,86	130,46	129,04	129,04	130,71	208M	7.571
04/12/2024	-0,17%	-0,22	128,60	128,71	128,46	129,40	281M	7.821
03/12/2024	-	-	128,82	128,28	128,18	129,08	427M	10.330

Date,Open,High,Low,Close,Volume
20-Jun-25,141.84,141.84,140.20,140.58,113865793
18-Jun-25,142.30,142.73,141.93,142.18,108595451
17-Jun-25,143.20,143.20,141.75,142.25,175914574
16-Jun-25,141.92,143.61,141.40,142.70,122380518
13-Jun-25,141.12,141.21,139.97,140.60,108972781
12-Jun-25,140.16,141.40,139.59,141.29,85903098
11-Jun-25,139.48,141.04,139.02,140.54,132317778
10-Jun-25,139.95,140.88,139.50,139.89,161964476
09-Jun-25,139.37,139.42,137.45,139.15,239586141
06-Jun-25,140.17,140.34,138.93,139.46,223943629
05-Jun-25,140.37,140.95,139.41,139.70,105765674
04-Jun-25,141.64,142.30,140.17,140.48,142590204
03-Jun-25,139.99,141.13,139.54,140.97,231123514
02-Jun-25,141.10,142.02,139.86,140.18,155877350
30-May-25,142.01,142.13,140.08,140.35,173717597
29-May-25,142.33,142.59,141.32,141.99,148772943
28-May-25,142.98,142.98,141.97,142.30,215474732
27-May-25,143.39,143.88,142.78,142.99,206967853
26-May-25,141.22,142.23,141.16,141.47,151846592
23-May-25,139.79,141.22,138.24,141.22,80569094
22-May-25,141.00,142.27,140.35,140.68,186802253
21-May-25,143.48,143.48,140.90,141.27,182109297
20-May-25,142.85,143.69,142.40,143.49,183738406
19-May-25,142.62,143.66,142.00,143.10,129662705
16-May-25,140.92,142.67,140.92,142.63,101534195
15-May-25,141.65,142.85,141.65,142.75,228953338
14-May-25,141.94,142.73,141.60,141.75,225250705
13-May-25,140.54,142.94,140.30,142.26,244535554
12-May-25,140.69,140.91,139.66,139.92,169310838
09-May-25,139.75,140.57,139.43,139.84,247119935
08-May-25,138.64,141.00,138.64,139.50,219928094
07-May-25,137.20,137.52,136.09,136.61,257936602
06-May-25,136.88,137.48,136.47,136.88,234256148
05-May-25,138.46,138.57,136.64,136.68,85310332
02-May-25,137.78,138.56,137.56,138.41,122895550
30-Apr-25,137.50,138.60,137.21,138.25,494437255
29-Apr-25,138.17,139.45,138.17,138.36,240063173
28-Apr-25,138.14,139.00,137.94,138.27,172959980
25-Apr-25,137.35,138.32,137.35,137.94,338634956
24-Apr-25,136.02,138.20,135.72,137.80,394104419
23-Apr-25,134.39,136.55,134.39,135.35,237541235
22-Apr-25,133.69,134.06,131.44,133.56,329035835
17-Apr-25,131.42,133.20,130.90,132.78,347993343
16-Apr-25,132.68,132.68,131.06,131.42,239626917
15-Apr-25,132.00,133.05,131.58,132.33,230495268
14-Apr-25,132.25,133.09,131.45,132.58,107715379
11-Apr-25,130.00,131.44,129.02,130.70,126434913
10-Apr-25,130.42,130.62,127.88,129.30,146472211
09-Apr-25,125.75,132.60,125.75,130.80,217708391
08-Apr-25,129.77,130.67,126.31,126.81,109762391
07-Apr-25,129.82,131.38,126.86,128.48,202192293
04-Apr-25,132.18,132.18,129.42,130.19,121665519
03-Apr-25,133.16,135.72,133.05,134.24,173380492
02-Apr-25,134.08,134.61,133.46,134.55,343030509
01-Apr-25,133.87,135.10,133.10,134.18,100867534
31-Mar-25,133.88,134.23,133.19,133.30,90162944
28-Mar-25,136.00,136.14,134.41,135.10,93579991
27-Mar-25,135.40,136.98,135.11,136.28,159594063
26-Mar-25,135.31,136.08,135.25,135.61,119022352
25-Mar-25,134.57,136.63,134.57,135.15,129791811
24-Mar-25,134.95,135.50,134.07,134.37,138548323
21-Mar-25,135.35,135.73,134.88,135.30,82347234
20-Mar-25,135.07,135.84,134.88,134.93,235729936
19-Mar-25,134.73,136.16,134.62,135.64,477403481
18-Mar-25,134.49,134.91,133.77,134.50,185248049
17-Mar-25,132.04,134.34,132.00,133.92,371419709
14-Mar-25,129.17,132.26,129.17,132.00,171800441
13-Mar-25,126.77,128.73,126.49,128.45,99611314
12-Mar-25,126.30,126.92,125.89,126.77,287605550
11-Mar-25,127.10,127.24,125.41,126.44,320125705
10-Mar-25,126.55,127.66,126.31,127.38,205654675
07-Mar-25,125.63,128.73,125.30,127.88,372204731
06-Mar-25,125.55,127.00,125.50,126.12,682311146
05-Mar-25,125.75,126.25,125.65,125.85,175538545
28-Feb-25,127.25,127.79,125.45,125.75,242977381
27-Feb-25,127.68,128.38,127.21,127.65,293397938
26-Feb-25,129.75,129.75,127.61,127.69,437895828
25-Feb-25,128.56,129.66,128.56,128.85,630525968
24-Feb-25,130.27,130.37,128.01,128.30,172639313
21-Feb-25,130.51,130.51,129.38,129.94,249488002
20-Feb-25,130.58,130.82,129.93,130.42,147928814
19-Feb-25,130.33,130.86,129.92,130.10,277685693
18-Feb-25,131.40,132.26,130.91,131.33,295532370
17-Feb-25,131.56,132.50,131.40,131.40,333207504
14-Feb-25,128.68,131.42,128.56,130.96,239756121
13-Feb-25,127.10,127.79,126.58,127.73,326007957
12-Feb-25,128.00,128.24,126.91,127.10,447561178
11-Feb-25,128.56,129.80,128.53,129.35,412452973
10-Feb-25,128.25,129.29,128.09,128.31,388849433
07-Feb-25,129.06,129.41,127.07,127.40,447338886
06-Feb-25,128.40,129.28,128.07,129.05,225100785
05-Feb-25,128.00,128.72,127.46,128.32,219470686
04-Feb-25,128.67,128.68,127.50,127.92,351131045
03-Feb-25,128.60,129.35,128.40,128.68,311309736
31-Jan-25,129.59,130.39,128.87,128.87,458409271
30-Jan-25,126.90,130.09,126.84,129.77,489456299
29-Jan-25,127.53,127.63,126.06,126.20,161560977
28-Jan-25,127.68,127.68,126.75,126.75,233559637
27-Jan-25,125.64,127.69,125.04,127.68,324837691
24-Jan-25,125.14,125.67,124.90,125.08,273472967
23-Jan-25,126.01,126.78,124.92,125.20,246708897
22-Jan-25,126.56,126.63,125.73,125.73,228238601
21-Jan-25,125.19,126.25,125.03,126.01,185560201
20-Jan-25,124.77,125.98,124.19,125.50,116928566
17-Jan-25,124.07,125.43,123.79,124.95,205298785
16-Jan-25,125.41,125.41,123.48,124.03,237907721
15-Jan-25,123.19,125.75,122.80,125.45,191545232
14-Jan-25,121.85,122.27,120.87,121.97,106345248
13-Jan-25,121.65,122.40,121.38,121.59,151615960
10-Jan-25,122.41,122.46,121.38,121.47,139182343
09-Jan-25,122.17,122.86,118.13,122.30,381188619
08-Jan-25,123.83,123.83,122.05,122.16,141851689
07-Jan-25,123.31,124.43,123.31,123.83,244068745
06-Jan-25,122.31,123.01,122.10,122.77,290306401
03-Jan-25,122.79,122.93,121.00,121.00,271490099
02-Jan-25,122.87,123.49,121.79,122.80,591939523
30-Dec-24,124.96,124.96,122.84,122.91,280265538
27-Dec-24,124.55,124.55,122.81,122.90,410432568
26-Dec-24,123.34,124.24,123.00,123.61,253694529
23-Dec-24,123.89,124.35,123.22,123.34,347236254
20-Dec-24,123.84,124.95,123.29,124.73,208831752
19-Dec-24,123.88,124.70,123.59,123.93,180373188
18-Dec-24,126.28,127.20,123.00,123.40,305796554
17-Dec-24,126.82,128.07,126.30,127.33,245596442
16-Dec-24,127.30,127.64,126.13,126.13,202057709
13-Dec-24,128.60,128.85,127.18,127.18,131965158
12-Dec-24,131.40,131.40,128.48,128.60,200255530
11-Dec-24,130.90,133.99,130.05,132.29,329565402
10-Dec-24,130.64,131.22,130.34,130.86,272828057
09-Dec-24,129.10,130.24,129.10,129.78,268690579
06-Dec-24,130.71,130.71,128.45,128.45,365362483
05-Dec-24,129.04,130.71,129.04,130.46,208097858
04-Dec-24,128.71,129.40,128.46,128.60,280508607
03-Dec-24,128.28,129.08,128.18,128.82,426879094

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BOVV11