papéis
login
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
21/01/2022-0,01%-0,01109,61109,37109,05110,54155M20.699
20/01/20220,78%0,85109,62108,78108,78110,60180M12.275
19/01/20221,36%1,46108,77108,26108,26109,35249M14.964
18/01/20220,07%0,07107,31107,19106,44107,79269M11.595
17/01/2022-0,20%-0,21107,24107,25106,72107,60301M16.303
14/01/20221,38%1,46107,45105,62105,62107,73217M9.306
13/01/2022-0,50%-0,53105,99106,00105,60106,92190M4.908
12/01/20222,16%2,25106,52104,27104,27106,52163M9.647
11/01/20221,48%1,52104,27102,53102,50104,32164M3.851
10/01/2022-0,49%-0,51102,75102,90101,64103,23127M15.841
07/01/20221,14%1,16103,26102,36101,45103,26291M41.827
06/01/20220,63%0,64102,10101,76101,76102,91227M26.096
05/01/2022-2,48%-2,58101,46103,80101,46104,15223M21.369
04/01/2022-0,56%-0,59104,04105,32103,75105,32113M8.453
03/01/2022-0,68%-0,72104,63107,20104,04107,20142M9.607
30/12/20210,48%0,50105,35104,85104,82106,02106M20.918
29/12/2021-0,74%-0,78104,85105,70104,44105,92243M31.038
28/12/2021-0,44%-0,47105,63106,11105,11106,24158M16.358
27/12/20210,65%0,69106,10106,39105,48106,39172M9.502
23/12/2021-0,37%-0,39105,41105,81105,23107,00143M14.958
22/12/2021-0,24%-0,25105,80106,05104,98106,36216M6.945
21/12/20210,50%0,53106,05106,00105,65106,51288M40.566
20/12/2021-2,04%-2,20105,52107,53104,93107,53210M19.041
17/12/2021-1,05%-1,14107,72108,86107,11108,86192M17.074
16/12/20210,60%0,65108,86109,01108,33109,67241M17.431
15/12/20210,90%0,96108,21107,25106,33108,23374M18.165
14/12/2021-0,84%-0,91107,25109,15107,08109,86345M21.454
13/12/2021-0,14%-0,15108,16108,62108,15110,17345M48.864
10/12/20211,20%1,28108,31108,29107,95108,97138M22.948
09/12/2021-1,69%-1,84107,03108,00106,49108,18246M25.067
08/12/20210,72%0,78108,87108,25107,95109,26316M23.130
07/12/20210,41%0,44108,09108,35107,80109,41161M26.280
06/12/20211,61%1,71107,65105,94105,94108,26583M52.375
03/12/20210,98%1,03105,94105,17104,72107,48336M42.612
02/12/20213,41%3,46104,91102,10102,10104,91246M29.060
01/12/2021-1,21%-1,24101,45103,70101,25104,70723M19.144
30/11/2021-0,55%-0,57102,69102,93100,65103,64518M49.433
29/11/20210,56%0,58103,26104,03103,14104,71692M66.400
26/11/2021-3,39%-3,60102,68103,92101,99103,92460M42.785
25/11/20211,04%1,09106,28105,62105,28107,01522M29.367
24/11/20210,80%0,83105,19103,59102,96105,65669M64.017
23/11/20211,64%1,68104,36103,03102,23104,43772M90.666
22/11/2021-0,73%-0,76102,68103,89102,62105,17471M58.820
19/11/20210,25%0,26103,44103,18102,80104,56269M23.990
18/11/2021-0,57%-0,59103,18103,77102,57104,29369M31.332
17/11/2021-1,02%-1,07103,77105,35102,96106,13286M29.777
16/11/2021-1,81%-1,93104,84106,77104,63107,62188M26.025
12/11/2021-1,18%-1,27106,77108,28106,34108,50313M41.635
11/11/20211,30%1,39108,04108,00107,99109,24334M50.791
10/11/20210,66%0,70106,65105,87105,61107,96458M44.861
09/11/20210,70%0,74105,95105,31105,30107,25398M27.625
08/11/2021-0,03%-0,03105,21104,43104,39106,28472M39.590
05/11/20211,14%1,19105,24104,99104,80106,17319M29.315
04/11/2021-2,76%-2,95104,05106,81103,35106,81437M35.523
03/11/20210,91%0,96107,00105,60104,64107,39863M66.187
01/11/20211,77%1,84106,04105,10104,87106,701.195M21.908
29/10/2021-0,93%-0,98104,20105,45103,96106,60511M98.561
28/10/2021-1,74%-1,86105,18106,04105,18107,90647M75.853
27/10/20210,13%0,14107,04107,11106,56108,80401M80.623
26/10/2021-2,19%-2,39106,90108,30106,81108,30341M60.038
25/10/20212,30%2,46109,29107,50107,50109,94546M68.091
22/10/2021-1,47%-1,59106,83107,00103,31108,421.118M54.600
21/10/2021-2,24%-2,48108,42108,92106,20110,04733M6.949
20/10/2021-0,67%-0,75110,90110,00109,75112,66819M92.851
19/10/2021-2,88%-3,31111,65113,48110,47113,71670M31.123
18/10/2021-0,13%-0,15114,96113,79113,26115,52312M34.584
15/10/20211,11%1,26115,11114,59113,55115,36298M31.756
14/10/2021-0,13%-0,15113,85114,00113,16114,34212M28.707
13/10/20211,17%1,32114,00112,75112,52114,77252M32.856
11/10/2021-0,75%-0,85112,68113,36112,65114,53255M73.897
08/10/20212,22%2,47113,53112,33112,33115,01292M35.550
07/10/2021-0,11%-0,12111,06111,22111,06112,04213M34.685
06/10/20210,25%0,28111,18109,77108,64111,18790M58.757
05/10/2021-0,16%-0,18110,90111,08110,60112,35180M24.368
04/10/2021-1,98%-2,24111,08112,71110,49112,71137M20.108
01/10/20211,72%1,92113,32111,60111,60113,59268M28.614
30/09/2021-0,18%-0,20111,40112,38111,24112,93224M27.982
29/09/20210,91%1,01111,60111,28110,91112,60317M33.773
28/09/2021-2,96%-3,37110,59113,30110,51113,75413M47.263
27/09/20210,04%0,04113,96113,71112,74115,44382M34.247
24/09/2021-0,69%-0,79113,92113,71113,02114,10243M25.673
23/09/20211,77%1,99114,71113,11113,04114,92275M37.669
22/09/20211,82%2,02112,72112,61112,37113,88955M43.834
21/09/20211,11%1,21110,70111,60109,47111,60217M40.584
20/09/2021-2,24%-2,51109,49109,30108,08110,38621M74.330
17/09/2021-2,10%-2,40112,00113,95111,68114,03411M38.414
16/09/2021-1,23%-1,43114,40114,72113,95115,06198M32.835
15/09/2021-0,86%-1,00115,83116,50115,31116,72287M37.440
14/09/2021-0,32%-0,37116,83116,92116,38117,87451M40.491
13/09/20212,16%2,48117,20116,55116,02117,63378M91.714
10/09/2021-1,15%-1,34114,72117,03114,72117,421.151M46.756
09/09/20211,76%2,01116,06115,10112,96117,62577M47.926
08/09/2021-3,85%-4,57114,05117,51113,68119,85576M44.622
06/09/20211,24%1,45118,62116,79116,79118,64175M14.809
03/09/20210,02%0,02117,17118,01116,16118,17256M40.585
02/09/2021-2,29%-2,74117,15119,87117,12119,87267M46.350
01/09/20210,55%0,66119,89119,50118,63120,75270M33.326
31/08/2021-0,89%-1,07119,23120,00118,45120,77153M31.193
30/08/2021-0,89%-1,08120,30120,51119,91121,02443M66.471
27/08/20211,81%2,16121,38120,00119,64121,38197M29.840
26/08/2021-1,71%-2,08119,22117,81117,81121,48241M30.355
25/08/20210,31%0,38121,30120,61119,78121,30296M33.795
24/08/20212,61%3,07120,92119,10119,10121,08303M29.323
23/08/2021-0,72%-0,86117,85119,00117,62119,00616M37.030
20/08/20210,82%0,96118,71116,99116,28118,97406M51.998
19/08/20210,34%0,40117,75115,70115,35118,17472M80.388
18/08/2021-0,90%-1,07117,35118,42117,02119,40516M41.239
17/08/2021-1,23%-1,47118,42119,49116,83119,71447M36.061
16/08/2021-1,58%-1,93119,89121,65119,28121,65490M35.147
13/08/20210,55%0,67121,82121,35120,54121,91153M35.965
12/08/2021-1,17%-1,44121,15121,50121,10122,45241M13.041
11/08/2021-0,22%-0,27122,59122,29121,40123,38230M25.931
10/08/2021-0,53%-0,66122,86123,52122,66124,12202M69.394
09/08/20210,00%0,00123,52122,82122,82124,25243M26.796
06/08/20210,96%1,17123,52122,35122,15123,92280M12.531
05/08/20210,02%0,02122,35123,99121,69124,22345M16.334
04/08/2021-1,56%-1,94122,33123,63121,59123,83328M18.968
03/08/20210,95%1,17124,27123,08121,37124,41384M22.448
02/08/20210,52%0,64123,10124,21123,10125,17190M11.722
30/07/2021-2,96%-3,73122,46125,41122,32125,61503M19.872
29/07/2021-0,56%-0,71126,19127,00125,51127,08218M12.169
28/07/20211,29%1,62126,90126,13125,59127,36141M9.938
27/07/2021-1,12%-1,42125,28126,69124,27126,69275M11.542
26/07/20210,77%0,97126,70127,00125,47127,00120M8.498
23/07/2021-0,82%-1,04125,73126,79125,00127,40327M11.887
22/07/20210,21%0,27126,77126,50125,97127,04353M25.525
21/07/20210,28%0,35126,50126,14125,83126,74228M11.870
20/07/20210,90%1,13126,15125,17124,17126,29467M24.095
19/07/2021-1,27%-1,61125,02125,00123,90125,24287M12.788
16/07/2021-1,09%-1,40126,63128,50126,41128,6569M3.010
15/07/2021-0,87%-1,13128,03129,15127,52129,63126M5.356
14/07/20210,23%0,30129,16129,74128,72130,27107M3.394
13/07/20210,55%0,71128,86127,43127,01129,04213M9.194
12/07/2021--128,15127,25126,78128,41182M6.550


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito