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
29/11/2023	-0,29%	-0,37	128,25	128,90	128,10	129,41	99M	4.277
28/11/2023	0,60%	0,77	128,62	127,70	127,43	129,00	85M	2.968
27/11/2023	0,21%	0,27	127,85	127,58	126,90	127,93	360M	49.166
24/11/2023	-0,85%	-1,09	127,58	128,67	127,42	128,67	141M	3.769
23/11/2023	0,48%	0,62	128,67	128,05	127,76	128,83	152M	13.410
22/11/2023	0,24%	0,31	128,05	127,83	127,47	128,95	364M	70.853
21/11/2023	-0,21%	-0,27	127,74	127,30	127,02	127,93	104M	8.710
20/11/2023	0,91%	1,15	128,01	127,47	126,93	128,18	233M	24.147
17/11/2023	0,13%	0,17	126,86	126,72	126,55	127,44	159M	8.169
16/11/2023	1,16%	1,45	126,69	125,24	125,15	126,74	328M	13.229
14/11/2023	2,29%	2,80	125,24	122,45	122,45	125,35	411M	24.711

13/11/2023	-0,13%	-0,16	122,44	122,64	121,76	122,64	133M	6.471
10/11/2023	1,41%	1,71	122,60	120,92	120,92	122,77	118M	10.509
09/11/2023	-0,18%	-0,22	120,89	121,35	120,29	122,18	431M	26.684
08/11/2023	-0,09%	-0,11	121,11	121,35	120,37	121,91	155M	12.033
07/11/2023	0,68%	0,82	121,22	120,18	119,89	121,49	181M	5.973
06/11/2023	0,27%	0,32	120,40	120,60	119,89	120,70	139M	3.658
03/11/2023	2,69%	3,15	120,08	119,00	118,91	120,40	171M	9.745
01/11/2023	1,68%	1,93	116,93	115,73	115,57	117,34	228M	7.088
31/10/2023	0,60%	0,69	115,00	114,54	113,87	115,41	134M	4.017
30/10/2023	-0,73%	-0,84	114,31	116,01	114,05	116,01	170M	7.715
27/10/2023	-1,37%	-1,60	115,15	116,75	114,74	117,16	210M	16.308
26/10/2023	1,88%	2,15	116,75	115,10	114,83	117,00	118M	4.120
25/10/2023	-0,81%	-0,94	114,60	115,51	114,44	115,88	511M	7.280
24/10/2023	0,78%	0,89	115,54	115,36	114,58	116,05	766M	9.815
23/10/2023	-0,17%	-0,20	114,65	114,11	113,95	115,53	219M	14.847
20/10/2023	-0,87%	-1,01	114,85	115,51	114,28	115,87	213M	11.624
19/10/2023	0,05%	0,06	115,86	115,78	115,61	116,92	86M	3.351
18/10/2023	-1,63%	-1,92	115,80	117,13	115,72	117,15	184M	6.509
17/10/2023	-0,57%	-0,68	117,72	117,68	117,36	118,75	107M	3.185
16/10/2023	0,81%	0,95	118,40	118,00	117,84	118,76	114M	6.046
13/10/2023	-1,29%	-1,53	117,45	118,56	117,43	118,89	144M	5.347
11/10/2023	0,47%	0,56	118,98	119,24	118,05	119,24	126M	6.369
10/10/2023	1,07%	1,25	118,42	117,17	117,17	118,74	89M	3.898
09/10/2023	1,01%	1,17	117,17	115,36	115,21	117,17	158M	10.536
06/10/2023	0,83%	0,95	116,00	114,46	113,34	116,28	157M	6.344
05/10/2023	-0,43%	-0,50	115,05	115,54	114,46	116,10	93M	6.641
04/10/2023	0,28%	0,32	115,55	115,38	114,80	115,93	168M	6.513
03/10/2023	-1,47%	-1,72	115,23	116,47	114,93	116,84	152M	6.984
02/10/2023	-1,35%	-1,60	116,95	118,68	116,54	118,68	112M	3.519
29/09/2023	0,71%	0,83	118,55	118,25	117,68	118,86	118M	8.917
28/09/2023	1,31%	1,52	117,72	116,89	115,93	117,80	118M	4.364
27/09/2023	0,16%	0,19	116,20	116,84	115,13	117,12	86M	3.973
26/09/2023	-1,59%	-1,87	116,01	117,23	115,92	117,23	145M	11.319
25/09/2023	-0,03%	-0,04	117,88	117,60	117,20	117,88	100M	3.534
22/09/2023	0,05%	0,06	117,92	117,86	117,59	118,74	182M	8.280
21/09/2023	-2,09%	-2,51	117,86	119,00	117,75	119,00	250M	11.228
20/09/2023	0,73%	0,87	120,37	120,13	119,95	121,48	320M	44.419
19/09/2023	-0,51%	-0,61	119,50	119,90	119,38	120,30	329M	9.988
18/09/2023	-0,39%	-0,47	120,11	120,65	119,85	121,29	264M	13.972
15/09/2023	-0,47%	-0,57	120,58	121,30	120,44	121,58	158M	6.266
14/09/2023	1,03%	1,24	121,15	120,84	120,54	121,59	205M	12.096
13/09/2023	0,13%	0,16	119,91	119,70	119,46	121,18	259M	17.717
12/09/2023	0,80%	0,95	119,75	119,13	118,79	119,95	123M	9.716
11/09/2023	1,56%	1,83	118,80	117,50	117,44	118,98	61M	5.905
08/09/2023	-0,70%	-0,83	116,97	117,00	116,61	117,38	131M	9.217
06/09/2023	-1,17%	-1,40	117,80	119,20	117,80	119,73	41M	2.623
05/09/2023	-0,33%	-0,40	119,20	118,90	118,36	119,72	115M	5.692
04/09/2023	0,02%	0,02	119,60	119,56	119,32	120,32	106M	6.490
01/09/2023	1,64%	1,93	119,58	118,13	118,13	119,79	77M	3.480
31/08/2023	-1,44%	-1,72	117,65	119,53	117,61	119,53	142M	6.375
30/08/2023	-0,77%	-0,93	119,37	120,75	119,23	120,75	81M	4.387
29/08/2023	1,06%	1,26	120,30	119,45	119,16	120,45	177M	10.894
28/08/2023	1,14%	1,34	119,04	118,00	117,55	119,08	186M	18.461
25/08/2023	-0,93%	-1,10	117,70	118,80	117,17	118,94	176M	8.688
24/08/2023	-0,97%	-1,16	118,80	119,58	118,60	119,96	360M	31.076
23/08/2023	1,69%	1,99	119,96	118,15	118,15	119,96	1.075M	20.061
22/08/2023	1,52%	1,77	117,97	117,29	116,87	118,05	226M	12.494
21/08/2023	-0,92%	-1,08	116,20	117,00	115,82	117,20	227M	8.416
18/08/2023	0,41%	0,48	117,28	116,80	116,19	117,51	94M	5.067
17/08/2023	-0,55%	-0,65	116,80	117,99	116,60	118,39	112M	8.438
16/08/2023	-0,25%	-0,30	117,45	117,75	117,19	119,14	195M	14.249
15/08/2023	-0,65%	-0,77	117,75	118,58	117,71	119,35	213M	6.925
14/08/2023	-1,16%	-1,39	118,52	119,85	118,23	119,85	222M	21.650
11/08/2023	0,01%	0,01	119,91	120,10	119,12	120,81	179M	10.280
10/08/2023	-0,27%	-0,33	119,90	120,99	119,83	121,21	152M	14.873
09/08/2023	-0,55%	-0,67	120,23	120,47	119,60	120,56	119M	11.928
08/08/2023	-0,21%	-0,25	120,90	119,46	119,32	121,33	228M	16.269
07/08/2023	-0,17%	-0,21	121,15	121,36	120,66	121,87	283M	8.942
04/08/2023	-0,87%	-1,07	121,36	122,00	120,98	123,23	200M	10.794
03/08/2023	-0,17%	-0,21	122,43	123,50	122,11	124,43	312M	43.240
02/08/2023	-0,37%	-0,46	122,64	122,89	121,50	123,03	79M	5.787
01/08/2023	-0,55%	-0,68	123,10	122,69	121,87	123,35	111M	4.663
31/07/2023	1,49%	1,82	123,78	122,56	122,56	123,94	78M	4.815
28/07/2023	0,19%	0,23	121,96	122,02	121,43	122,49	102M	6.831
27/07/2023	-2,08%	-2,58	121,73	124,18	121,54	124,43	106M	13.746
26/07/2023	0,32%	0,40	124,31	123,72	123,12	124,56	159M	9.090
25/07/2023	0,71%	0,87	123,91	124,50	123,59	124,79	105M	8.376
24/07/2023	0,73%	0,89	123,04	122,00	121,82	123,56	180M	9.352
21/07/2023	1,84%	2,21	122,15	119,93	119,84	122,15	125M	6.842
20/07/2023	0,51%	0,61	119,94	119,24	119,11	120,02	119M	19.808
19/07/2023	-0,14%	-0,17	119,33	119,41	118,33	119,75	231M	8.644
18/07/2023	-0,48%	-0,58	119,50	119,62	119,00	120,46	126M	6.525
17/07/2023	0,65%	0,77	120,08	118,71	118,27	120,10	274M	17.641
14/07/2023	-1,47%	-1,78	119,31	121,26	119,22	121,26	102M	5.412
13/07/2023	1,47%	1,75	121,09	119,86	119,69	121,51	94M	5.421
12/07/2023	0,17%	0,20	119,34	119,85	119,31	120,81	113M	8.438
11/07/2023	-0,30%	-0,36	119,14	119,52	117,32	119,52	106M	6.958
10/07/2023	-0,92%	-1,11	119,50	120,17	119,50	120,47	71M	7.674
07/07/2023	1,23%	1,47	120,61	119,22	119,22	121,35	173M	14.043
06/07/2023	-1,79%	-2,17	119,14	120,19	118,77	120,55	279M	9.029
05/07/2023	0,42%	0,51	121,31	120,64	120,38	122,01	381M	13.634
04/07/2023	-0,58%	-0,70	120,80	121,25	120,51	121,43	166M	25.296
03/07/2023	1,59%	1,90	121,50	120,27	120,16	121,64	184M	7.664
30/06/2023	-0,59%	-0,71	119,60	120,63	119,60	121,24	250M	11.778
29/06/2023	1,63%	1,93	120,31	118,70	118,59	120,42	227M	10.416
28/06/2023	-0,70%	-0,83	118,38	119,20	118,24	119,68	191M	10.197
27/06/2023	-0,51%	-0,61	119,21	120,56	118,25	120,88	219M	15.097
26/06/2023	-0,69%	-0,83	119,82	120,78	119,16	120,78	171M	5.676
23/06/2023	-0,06%	-0,07	120,65	120,72	119,88	121,13	124M	7.952
22/06/2023	-1,09%	-1,33	120,72	121,41	119,71	121,70	139M	10.478
21/06/2023	0,61%	0,74	122,05	121,44	120,98	122,27	171M	6.606
20/06/2023	-0,21%	-0,25	121,31	120,77	120,04	121,48	251M	12.204
19/06/2023	1,01%	1,22	121,56	120,34	120,13	121,71	168M	11.461
16/06/2023	-0,42%	-0,51	120,34	120,36	119,97	121,28	93M	10.233
15/06/2023	0,09%	0,11	120,85	120,49	120,33	121,39	184M	9.350
14/06/2023	2,07%	2,45	120,74	118,84	118,84	120,86	332M	11.293
13/06/2023	-0,65%	-0,77	118,29	119,94	117,97	119,94	499M	7.386
12/06/2023	0,40%	0,47	119,06	118,59	118,28	120,98	448M	4.259
09/06/2023	1,28%	1,50	118,59	117,40	117,40	119,25	180M	15.128
07/06/2023	0,77%	0,89	117,09	116,90	116,19	117,58	179M	20.188
06/06/2023	1,75%	2,00	116,20	114,71	114,49	116,35	232M	16.535
05/06/2023	0,01%	0,01	114,20	114,10	113,17	114,53	158M	10.082
02/06/2023	1,79%	2,01	114,19	113,70	113,63	114,58	283M	22.858
01/06/2023	2,26%	2,48	112,18	110,70	109,77	112,24	130M	10.739
31/05/2023	-0,58%	-0,64	109,70	109,96	109,70	110,64	122M	7.285
30/05/2023	-1,33%	-1,49	110,34	112,69	110,02	112,80	114M	9.592
29/05/2023	-0,54%	-0,61	111,83	112,43	111,59	112,61	104M	10.597
26/05/2023	0,84%	0,94	112,44	112,65	111,30	113,25	165M	10.437
25/05/2023	1,18%	1,30	111,50	111,70	111,07	112,61	205M	15.202
24/05/2023	-1,06%	-1,18	110,20	110,26	109,92	111,11	144M	12.421
23/05/2023	-0,19%	-0,21	111,38	111,59	111,15	112,82	177M	21.340
22/05/2023	-0,52%	-0,58	111,59	112,17	111,59	113,12	194M	10.822
19/05/2023	-	-	112,17	112,25	111,19	112,70	107M	8.202

Date,Open,High,Low,Close,Volume
29-Nov-23,128.90,129.41,128.10,128.25,98502559
28-Nov-23,127.70,129.00,127.43,128.62,85042202
27-Nov-23,127.58,127.93,126.90,127.85,360440269
24-Nov-23,128.67,128.67,127.42,127.58,140851060
23-Nov-23,128.05,128.83,127.76,128.67,151792353
22-Nov-23,127.83,128.95,127.47,128.05,363670223
21-Nov-23,127.30,127.93,127.02,127.74,103788614
20-Nov-23,127.47,128.18,126.93,128.01,233161130
17-Nov-23,126.72,127.44,126.55,126.86,159453212
16-Nov-23,125.24,126.74,125.15,126.69,328422140
14-Nov-23,122.45,125.35,122.45,125.24,411117520
13-Nov-23,122.64,122.64,121.76,122.44,132529710
10-Nov-23,120.92,122.77,120.92,122.60,117732382
09-Nov-23,121.35,122.18,120.29,120.89,430576976
08-Nov-23,121.35,121.91,120.37,121.11,154504021
07-Nov-23,120.18,121.49,119.89,121.22,180766329
06-Nov-23,120.60,120.70,119.89,120.40,138519872
03-Nov-23,119.00,120.40,118.91,120.08,171062405
01-Nov-23,115.73,117.34,115.57,116.93,228254905
31-Oct-23,114.54,115.41,113.87,115.00,133546625
30-Oct-23,116.01,116.01,114.05,114.31,170434186
27-Oct-23,116.75,117.16,114.74,115.15,209756999
26-Oct-23,115.10,117.00,114.83,116.75,117670944
25-Oct-23,115.51,115.88,114.44,114.60,510798631
24-Oct-23,115.36,116.05,114.58,115.54,765655907
23-Oct-23,114.11,115.53,113.95,114.65,218641855
20-Oct-23,115.51,115.87,114.28,114.85,212677426
19-Oct-23,115.78,116.92,115.61,115.86,85842728
18-Oct-23,117.13,117.15,115.72,115.80,184262361
17-Oct-23,117.68,118.75,117.36,117.72,106588853
16-Oct-23,118.00,118.76,117.84,118.40,114465146
13-Oct-23,118.56,118.89,117.43,117.45,144357513
11-Oct-23,119.24,119.24,118.05,118.98,126490816
10-Oct-23,117.17,118.74,117.17,118.42,88833617
09-Oct-23,115.36,117.17,115.21,117.17,158226912
06-Oct-23,114.46,116.28,113.34,116.00,157490931
05-Oct-23,115.54,116.10,114.46,115.05,93236175
04-Oct-23,115.38,115.93,114.80,115.55,167861545
03-Oct-23,116.47,116.84,114.93,115.23,151714566
02-Oct-23,118.68,118.68,116.54,116.95,111751665
29-Sep-23,118.25,118.86,117.68,118.55,118132689
28-Sep-23,116.89,117.80,115.93,117.72,118126458
27-Sep-23,116.84,117.12,115.13,116.20,85938683
26-Sep-23,117.23,117.23,115.92,116.01,145263814
25-Sep-23,117.60,117.88,117.20,117.88,99795882
22-Sep-23,117.86,118.74,117.59,117.92,181708381
21-Sep-23,119.00,119.00,117.75,117.86,249649486
20-Sep-23,120.13,121.48,119.95,120.37,320398227
19-Sep-23,119.90,120.30,119.38,119.50,329454271
18-Sep-23,120.65,121.29,119.85,120.11,264060663
15-Sep-23,121.30,121.58,120.44,120.58,157838846
14-Sep-23,120.84,121.59,120.54,121.15,204743363
13-Sep-23,119.70,121.18,119.46,119.91,258537649
12-Sep-23,119.13,119.95,118.79,119.75,122975673
11-Sep-23,117.50,118.98,117.44,118.80,61005173
08-Sep-23,117.00,117.38,116.61,116.97,131082048
06-Sep-23,119.20,119.73,117.80,117.80,40846419
05-Sep-23,118.90,119.72,118.36,119.20,115022056
04-Sep-23,119.56,120.32,119.32,119.60,106086043
01-Sep-23,118.13,119.79,118.13,119.58,76655416
31-Aug-23,119.53,119.53,117.61,117.65,141774090
30-Aug-23,120.75,120.75,119.23,119.37,80545875
29-Aug-23,119.45,120.45,119.16,120.30,176817914
28-Aug-23,118.00,119.08,117.55,119.04,186103905
25-Aug-23,118.80,118.94,117.17,117.70,175867533
24-Aug-23,119.58,119.96,118.60,118.80,359852985
23-Aug-23,118.15,119.96,118.15,119.96,1075353454
22-Aug-23,117.29,118.05,116.87,117.97,226494758
21-Aug-23,117.00,117.20,115.82,116.20,227474742
18-Aug-23,116.80,117.51,116.19,117.28,94072019
17-Aug-23,117.99,118.39,116.60,116.80,112001896
16-Aug-23,117.75,119.14,117.19,117.45,194558989
15-Aug-23,118.58,119.35,117.71,117.75,213391933
14-Aug-23,119.85,119.85,118.23,118.52,221664275
11-Aug-23,120.10,120.81,119.12,119.91,179296412
10-Aug-23,120.99,121.21,119.83,119.90,152432200
09-Aug-23,120.47,120.56,119.60,120.23,118852764
08-Aug-23,119.46,121.33,119.32,120.90,227933300
07-Aug-23,121.36,121.87,120.66,121.15,282951013
04-Aug-23,122.00,123.23,120.98,121.36,199536403
03-Aug-23,123.50,124.43,122.11,122.43,312186514
02-Aug-23,122.89,123.03,121.50,122.64,79139655
01-Aug-23,122.69,123.35,121.87,123.10,111215117
31-Jul-23,122.56,123.94,122.56,123.78,78455423
28-Jul-23,122.02,122.49,121.43,121.96,101929188
27-Jul-23,124.18,124.43,121.54,121.73,106284670
26-Jul-23,123.72,124.56,123.12,124.31,159068231
25-Jul-23,124.50,124.79,123.59,123.91,105362114
24-Jul-23,122.00,123.56,121.82,123.04,179773478
21-Jul-23,119.93,122.15,119.84,122.15,125046390
20-Jul-23,119.24,120.02,119.11,119.94,118879734
19-Jul-23,119.41,119.75,118.33,119.33,230898517
18-Jul-23,119.62,120.46,119.00,119.50,126365947
17-Jul-23,118.71,120.10,118.27,120.08,274093583
14-Jul-23,121.26,121.26,119.22,119.31,101955407
13-Jul-23,119.86,121.51,119.69,121.09,93608420
12-Jul-23,119.85,120.81,119.31,119.34,112549604
11-Jul-23,119.52,119.52,117.32,119.14,106365035
10-Jul-23,120.17,120.47,119.50,119.50,70922562
07-Jul-23,119.22,121.35,119.22,120.61,172982029
06-Jul-23,120.19,120.55,118.77,119.14,278859740
05-Jul-23,120.64,122.01,120.38,121.31,381253562
04-Jul-23,121.25,121.43,120.51,120.80,165875507
03-Jul-23,120.27,121.64,120.16,121.50,183833833
30-Jun-23,120.63,121.24,119.60,119.60,250143736
29-Jun-23,118.70,120.42,118.59,120.31,227486419
28-Jun-23,119.20,119.68,118.24,118.38,191492254
27-Jun-23,120.56,120.88,118.25,119.21,219457694
26-Jun-23,120.78,120.78,119.16,119.82,170742467
23-Jun-23,120.72,121.13,119.88,120.65,123651067
22-Jun-23,121.41,121.70,119.71,120.72,138608653
21-Jun-23,121.44,122.27,120.98,122.05,171492045
20-Jun-23,120.77,121.48,120.04,121.31,251131278
19-Jun-23,120.34,121.71,120.13,121.56,168129478
16-Jun-23,120.36,121.28,119.97,120.34,93458057
15-Jun-23,120.49,121.39,120.33,120.85,183692356
14-Jun-23,118.84,120.86,118.84,120.74,332011850
13-Jun-23,119.94,119.94,117.97,118.29,498929260
12-Jun-23,118.59,120.98,118.28,119.06,448275514
09-Jun-23,117.40,119.25,117.40,118.59,180425906
07-Jun-23,116.90,117.58,116.19,117.09,179441047
06-Jun-23,114.71,116.35,114.49,116.20,231532483
05-Jun-23,114.10,114.53,113.17,114.20,158406345
02-Jun-23,113.70,114.58,113.63,114.19,283121039
01-Jun-23,110.70,112.24,109.77,112.18,130274266
31-May-23,109.96,110.64,109.70,109.70,122066335
30-May-23,112.69,112.80,110.02,110.34,113570374
29-May-23,112.43,112.61,111.59,111.83,104318769
26-May-23,112.65,113.25,111.30,112.44,165052862
25-May-23,111.70,112.61,111.07,111.50,205008155
24-May-23,110.26,111.11,109.92,110.20,144189278
23-May-23,111.59,112.82,111.15,111.38,176945183
22-May-23,112.17,113.12,111.59,111.59,194275058
19-May-23,112.25,112.70,111.19,112.17,106812908

*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