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
20/01/2026	0,77%	1,31	171,09	168,50	168,37	171,28	24M	601
19/01/2026	0,15%	0,26	169,78	170,00	169,05	170,00	25M	533
16/01/2026	-0,46%	-0,78	169,52	170,30	168,97	170,46	82M	1.952
15/01/2026	0,19%	0,33	170,30	169,95	169,54	171,02	90M	3.233
14/01/2026	1,92%	3,20	169,97	167,66	166,54	169,97	85M	2.130
13/01/2026	-0,67%	-1,12	166,77	167,18	166,42	167,72	47M	797
12/01/2026	-0,07%	-0,11	167,89	167,60	167,08	168,20	38M	861

09/01/2026	0,26%	0,43	168,00	167,27	167,27	168,97	36M	1.777
08/01/2026	0,55%	0,92	167,57	167,58	166,60	167,58	89M	7.760
07/01/2026	-0,98%	-1,65	166,65	168,33	166,45	168,33	52M	5.465
06/01/2026	1,14%	1,90	168,30	167,49	167,02	168,95	63M	4.474
05/01/2026	0,76%	1,26	166,40	165,27	164,77	166,80	81M	4.280
02/01/2026	-0,39%	-0,64	165,14	167,21	164,60	167,21	33M	1.717
30/12/2025	0,45%	0,75	165,78	165,90	165,64	166,78	69M	2.736
29/12/2025	-0,28%	-0,46	165,03	165,41	164,32	165,66	76M	3.212
26/12/2025	0,33%	0,54	165,49	164,68	163,88	165,49	62M	1.061
23/12/2025	1,44%	2,34	164,95	163,87	163,43	165,02	52M	2.585
22/12/2025	-0,26%	-0,43	162,61	162,70	161,66	162,88	37M	2.679
19/12/2025	0,47%	0,76	163,04	162,49	162,46	164,03	35M	2.026
18/12/2025	0,37%	0,60	162,28	161,01	161,01	163,04	876M	3.360
17/12/2025	-0,80%	-1,30	161,68	162,38	160,80	162,38	86M	3.057
16/12/2025	-2,41%	-4,02	162,98	166,00	162,98	166,01	73M	3.154
15/12/2025	1,15%	1,90	167,00	166,65	166,12	167,58	71M	1.240
12/12/2025	0,86%	1,41	165,10	164,32	163,80	165,78	58M	1.594
11/12/2025	0,07%	0,12	163,69	163,43	162,47	164,38	91M	2.213
10/12/2025	0,79%	1,29	163,57	162,49	162,19	164,25	50M	5.286
09/12/2025	-0,13%	-0,21	162,28	161,80	159,54	163,32	64M	4.390
08/12/2025	0,48%	0,77	162,49	163,00	161,88	163,73	219M	8.578
05/12/2025	-4,31%	-7,29	161,72	169,17	161,21	169,63	134M	6.171
04/12/2025	1,72%	2,86	169,01	166,83	166,83	169,14	100M	2.045
03/12/2025	0,40%	0,66	166,15	165,90	165,65	166,48	53M	4.542
02/12/2025	1,56%	2,55	165,49	163,31	163,27	165,65	19M	835
01/12/2025	-0,23%	-0,38	162,94	163,95	162,32	163,95	105M	4.084
28/11/2025	0,31%	0,50	163,32	163,34	162,79	164,03	78M	2.509
27/11/2025	-0,01%	-0,02	162,82	162,49	162,43	163,08	174M	4.276
26/11/2025	1,65%	2,65	162,84	161,06	160,64	163,07	112M	822
25/11/2025	0,43%	0,68	160,19	159,51	159,03	160,65	216M	1.713
24/11/2025	0,35%	0,55	159,51	159,00	158,75	160,15	41M	1.077
21/11/2025	-0,45%	-0,72	158,96	160,00	157,90	160,00	115M	1.285
19/11/2025	-0,71%	-1,14	159,68	160,09	159,58	160,62	38M	519
18/11/2025	-0,27%	-0,44	160,82	160,00	160,00	161,41	122M	2.683
17/11/2025	-0,50%	-0,81	161,26	162,07	160,96	162,30	157M	2.733
14/11/2025	0,39%	0,63	162,07	161,37	161,06	162,82	776M	1.644
13/11/2025	-0,31%	-0,51	161,44	162,00	160,87	162,68	193M	1.980
12/11/2025	-0,07%	-0,11	161,95	162,06	160,88	162,49	81M	2.898
11/11/2025	1,61%	2,56	162,06	160,38	160,38	162,84	212M	3.801
10/11/2025	0,78%	1,23	159,50	158,50	158,50	159,86	233M	1.783
07/11/2025	0,46%	0,72	158,27	157,31	156,51	158,34	67M	1.932
06/11/2025	-0,01%	-0,01	157,55	158,01	157,48	158,52	114M	3.623
05/11/2025	1,81%	2,80	157,56	154,76	154,53	157,75	89M	1.577
04/11/2025	0,19%	0,29	154,76	154,47	154,15	155,06	96M	3.515
03/11/2025	0,60%	0,92	154,47	154,32	153,82	154,93	76M	5.910
31/10/2025	0,51%	0,78	153,55	153,37	153,00	153,74	61M	1.468
30/10/2025	0,05%	0,07	152,77	151,55	151,50	153,39	244M	18.576
29/10/2025	0,87%	1,31	152,70	152,10	152,10	153,16	82M	1.065
28/10/2025	0,27%	0,41	151,39	150,51	150,51	151,95	220M	5.464
27/10/2025	0,61%	0,91	150,98	151,35	150,72	152,01	29M	1.357
24/10/2025	0,26%	0,39	150,07	150,72	149,99	151,23	94M	2.808
23/10/2025	0,59%	0,88	149,68	149,75	149,01	150,28	52M	1.273
22/10/2025	0,51%	0,75	148,80	148,05	147,88	149,05	65M	6.403
21/10/2025	-0,18%	-0,27	148,05	148,19	147,73	148,74	40M	4.109
20/10/2025	0,76%	1,12	148,32	147,50	147,33	149,13	144M	1.937
17/10/2025	0,93%	1,35	147,20	145,20	145,03	147,33	21M	905
16/10/2025	-0,42%	-0,61	145,85	145,76	145,31	147,00	47M	1.398
15/10/2025	0,63%	0,91	146,46	145,47	144,97	146,86	44M	4.225
14/10/2025	0,00%	0,00	145,55	145,23	145,05	146,51	30M	4.231
13/10/2025	0,71%	1,02	145,55	145,53	145,45	146,16	40M	2.992
10/10/2025	-0,70%	-1,02	144,53	145,77	143,99	146,20	68M	2.259
09/10/2025	-0,32%	-0,46	145,55	146,55	145,41	147,10	42M	3.113
08/10/2025	0,57%	0,83	146,01	146,69	145,61	146,69	55M	4.344
07/10/2025	-1,51%	-2,22	145,18	146,80	144,88	146,80	84M	3.762
06/10/2025	-0,49%	-0,73	147,40	148,11	147,27	148,42	54M	4.535
03/10/2025	0,16%	0,23	148,13	148,12	147,67	148,60	86M	10.212
02/10/2025	-1,07%	-1,60	147,90	149,50	147,58	149,71	162M	8.856
01/10/2025	-0,46%	-0,69	149,50	151,10	149,21	151,16	56M	6.168
30/09/2025	-0,07%	-0,10	150,19	150,90	149,74	151,60	54M	2.030
29/09/2025	0,62%	0,92	150,29	150,20	150,20	151,61	36M	11.234
26/09/2025	0,08%	0,12	149,37	149,59	148,99	150,01	50M	12.855
25/09/2025	-0,76%	-1,15	149,25	150,39	149,04	150,44	23M	3.294
24/09/2025	0,09%	0,14	150,40	151,13	150,06	151,13	40M	3.554
23/09/2025	0,87%	1,29	150,26	148,95	148,90	151,12	46M	4.989
22/09/2025	-0,56%	-0,84	148,97	149,27	147,98	149,27	44M	4.078
19/09/2025	0,32%	0,48	149,81	150,08	149,45	150,27	87M	1.590
18/09/2025	-0,10%	-0,15	149,33	149,49	148,97	149,63	9M	339
17/09/2025	1,08%	1,60	149,48	147,82	147,69	150,29	58M	1.924
16/09/2025	0,34%	0,50	147,88	148,11	147,43	148,52	29M	1.550
15/09/2025	0,84%	1,23	147,38	145,91	145,91	148,07	19M	1.871
12/09/2025	-0,63%	-0,93	146,15	146,49	146,01	147,06	35M	879
11/09/2025	0,66%	0,97	147,08	146,53	146,24	147,80	36M	825
10/09/2025	0,51%	0,74	146,11	145,60	145,57	146,99	54M	927
09/09/2025	-0,12%	-0,17	145,37	145,49	145,32	146,03	22M	1.766
08/09/2025	-0,55%	-0,81	145,54	146,41	145,06	146,82	78M	2.059
05/09/2025	1,11%	1,60	146,35	145,67	145,67	147,23	42M	1.638
04/09/2025	0,84%	1,20	144,75	143,80	143,62	145,22	76M	3.271
03/09/2025	-0,33%	-0,48	143,55	143,98	143,23	144,23	93M	6.697
02/09/2025	-0,72%	-1,05	144,03	143,18	143,18	144,83	52M	3.398
01/09/2025	-0,08%	-0,11	145,08	145,99	144,61	145,99	47M	1.356
29/08/2025	0,23%	0,34	145,19	145,39	145,17	146,20	85M	1.898
28/08/2025	1,36%	1,95	144,85	143,91	143,28	146,03	100M	4.652
27/08/2025	0,95%	1,34	142,90	140,51	140,51	143,08	83M	3.392
26/08/2025	-0,13%	-0,18	141,56	141,43	140,72	141,74	97M	2.673
25/08/2025	0,10%	0,14	141,74	142,11	141,68	142,62	95M	6.543
22/08/2025	2,59%	3,58	141,60	138,56	138,13	141,86	102M	3.566
21/08/2025	-0,19%	-0,26	138,02	137,68	137,15	138,41	52M	2.910
20/08/2025	0,28%	0,38	138,28	137,50	137,50	138,54	39M	3.006
19/08/2025	-2,16%	-3,04	137,90	139,39	137,54	139,39	91M	4.479
18/08/2025	0,67%	0,94	140,94	140,00	140,00	141,51	136M	6.208
15/08/2025	0,07%	0,10	140,00	140,14	139,12	140,14	158M	5.106
14/08/2025	-0,19%	-0,27	139,90	139,62	139,10	141,04	187M	7.177
13/08/2025	-0,89%	-1,26	140,17	141,08	140,09	141,21	110M	5.071
12/08/2025	1,69%	2,35	141,43	140,62	140,31	141,98	100M	5.581
11/08/2025	-0,24%	-0,34	139,08	139,60	138,95	139,82	127M	13.037
08/08/2025	-0,45%	-0,63	139,42	140,77	139,11	140,77	77M	4.145
07/08/2025	1,53%	2,11	140,05	138,71	138,05	140,51	126M	26.730
06/08/2025	1,04%	1,42	137,94	137,65	137,02	138,73	198M	30.563
05/08/2025	0,14%	0,19	136,52	136,19	136,07	137,67	95M	27.210
04/08/2025	0,38%	0,52	136,33	137,11	135,82	137,36	62M	16.281
01/08/2025	-0,51%	-0,70	135,81	138,02	135,50	138,35	89M	16.611
31/07/2025	-0,68%	-0,94	136,51	137,48	135,41	137,48	72M	17.773
30/07/2025	0,95%	1,29	137,45	136,00	135,16	138,66	170M	33.951
29/07/2025	0,48%	0,65	136,16	135,60	135,52	136,80	161M	25.723
28/07/2025	-1,02%	-1,39	135,51	136,90	134,94	137,04	130M	12.457
25/07/2025	-0,23%	-0,31	136,90	137,57	136,68	137,98	57M	14.304
24/07/2025	-1,15%	-1,59	137,21	138,97	137,07	138,97	102M	35.028
23/07/2025	0,96%	1,32	138,80	136,99	136,99	139,29	99M	23.334
22/07/2025	-0,09%	-0,12	137,48	137,62	137,36	138,76	226M	32.205
21/07/2025	0,58%	0,80	137,60	137,02	137,02	138,34	115M	21.811
18/07/2025	-1,64%	-2,28	136,80	138,79	136,69	138,79	108M	22.653
17/07/2025	0,17%	0,23	139,08	139,00	138,41	139,27	126M	22.907
16/07/2025	0,07%	0,10	138,85	139,14	137,66	139,14	192M	20.898
15/07/2025	0,04%	0,05	138,75	139,00	137,73	139,53	83M	19.841
14/07/2025	-0,70%	-0,98	138,70	139,32	138,22	139,32	115M	17.818
11/07/2025	-0,37%	-0,52	139,68	139,55	138,95	140,10	188M	23.790
10/07/2025	-	-	140,20	139,81	139,35	140,53	152M	17.536

Date,Open,High,Low,Close,Volume
20-Jan-26,168.50,171.28,168.37,171.09,23625812
19-Jan-26,170.00,170.00,169.05,169.78,24674012
16-Jan-26,170.30,170.46,168.97,169.52,81740808
15-Jan-26,169.95,171.02,169.54,170.30,89970722
14-Jan-26,167.66,169.97,166.54,169.97,84867807
13-Jan-26,167.18,167.72,166.42,166.77,46875794
12-Jan-26,167.60,168.20,167.08,167.89,37931966
09-Jan-26,167.27,168.97,167.27,168.00,35500533
08-Jan-26,167.58,167.58,166.60,167.57,89469630
07-Jan-26,168.33,168.33,166.45,166.65,52440715
06-Jan-26,167.49,168.95,167.02,168.30,62944856
05-Jan-26,165.27,166.80,164.77,166.40,81304961
02-Jan-26,167.21,167.21,164.60,165.14,33113633
30-Dec-25,165.90,166.78,165.64,165.78,69099632
29-Dec-25,165.41,165.66,164.32,165.03,75979950
26-Dec-25,164.68,165.49,163.88,165.49,62179012
23-Dec-25,163.87,165.02,163.43,164.95,52149025
22-Dec-25,162.70,162.88,161.66,162.61,36565951
19-Dec-25,162.49,164.03,162.46,163.04,35245946
18-Dec-25,161.01,163.04,161.01,162.28,875582346
17-Dec-25,162.38,162.38,160.80,161.68,86130018
16-Dec-25,166.00,166.01,162.98,162.98,73087463
15-Dec-25,166.65,167.58,166.12,167.00,71065526
12-Dec-25,164.32,165.78,163.80,165.10,57764995
11-Dec-25,163.43,164.38,162.47,163.69,90679443
10-Dec-25,162.49,164.25,162.19,163.57,49688484
09-Dec-25,161.80,163.32,159.54,162.28,64158845
08-Dec-25,163.00,163.73,161.88,162.49,219034144
05-Dec-25,169.17,169.63,161.21,161.72,133755493
04-Dec-25,166.83,169.14,166.83,169.01,99687881
03-Dec-25,165.90,166.48,165.65,166.15,53136439
02-Dec-25,163.31,165.65,163.27,165.49,19025540
01-Dec-25,163.95,163.95,162.32,162.94,105100682
28-Nov-25,163.34,164.03,162.79,163.32,77707160
27-Nov-25,162.49,163.08,162.43,162.82,173589590
26-Nov-25,161.06,163.07,160.64,162.84,111972189
25-Nov-25,159.51,160.65,159.03,160.19,215590932
24-Nov-25,159.00,160.15,158.75,159.51,41145800
21-Nov-25,160.00,160.00,157.90,158.96,115460261
19-Nov-25,160.09,160.62,159.58,159.68,38139513
18-Nov-25,160.00,161.41,160.00,160.82,122057767
17-Nov-25,162.07,162.30,160.96,161.26,156794587
14-Nov-25,161.37,162.82,161.06,162.07,776277854
13-Nov-25,162.00,162.68,160.87,161.44,193492784
12-Nov-25,162.06,162.49,160.88,161.95,81296296
11-Nov-25,160.38,162.84,160.38,162.06,211844654
10-Nov-25,158.50,159.86,158.50,159.50,232923849
07-Nov-25,157.31,158.34,156.51,158.27,66765815
06-Nov-25,158.01,158.52,157.48,157.55,113514398
05-Nov-25,154.76,157.75,154.53,157.56,89163656
04-Nov-25,154.47,155.06,154.15,154.76,96406023
03-Nov-25,154.32,154.93,153.82,154.47,76291306
31-Oct-25,153.37,153.74,153.00,153.55,61464379
30-Oct-25,151.55,153.39,151.50,152.77,244384223
29-Oct-25,152.10,153.16,152.10,152.70,81593717
28-Oct-25,150.51,151.95,150.51,151.39,220421692
27-Oct-25,151.35,152.01,150.72,150.98,28766492
24-Oct-25,150.72,151.23,149.99,150.07,94133733
23-Oct-25,149.75,150.28,149.01,149.68,51896313
22-Oct-25,148.05,149.05,147.88,148.80,64733283
21-Oct-25,148.19,148.74,147.73,148.05,40470922
20-Oct-25,147.50,149.13,147.33,148.32,144316646
17-Oct-25,145.20,147.33,145.03,147.20,21349850
16-Oct-25,145.76,147.00,145.31,145.85,46952594
15-Oct-25,145.47,146.86,144.97,146.46,44206499
14-Oct-25,145.23,146.51,145.05,145.55,30044754
13-Oct-25,145.53,146.16,145.45,145.55,39734073
10-Oct-25,145.77,146.20,143.99,144.53,67978670
09-Oct-25,146.55,147.10,145.41,145.55,42306681
08-Oct-25,146.69,146.69,145.61,146.01,55324289
07-Oct-25,146.80,146.80,144.88,145.18,83818856
06-Oct-25,148.11,148.42,147.27,147.40,53619089
03-Oct-25,148.12,148.60,147.67,148.13,86047429
02-Oct-25,149.50,149.71,147.58,147.90,162100153
01-Oct-25,151.10,151.16,149.21,149.50,55571419
30-Sep-25,150.90,151.60,149.74,150.19,54065615
29-Sep-25,150.20,151.61,150.20,150.29,35607818
26-Sep-25,149.59,150.01,148.99,149.37,49602118
25-Sep-25,150.39,150.44,149.04,149.25,23454862
24-Sep-25,151.13,151.13,150.06,150.40,39621880
23-Sep-25,148.95,151.12,148.90,150.26,46064840
22-Sep-25,149.27,149.27,147.98,148.97,43589662
19-Sep-25,150.08,150.27,149.45,149.81,86795262
18-Sep-25,149.49,149.63,148.97,149.33,8754704
17-Sep-25,147.82,150.29,147.69,149.48,57545774
16-Sep-25,148.11,148.52,147.43,147.88,29256669
15-Sep-25,145.91,148.07,145.91,147.38,18697374
12-Sep-25,146.49,147.06,146.01,146.15,34544798
11-Sep-25,146.53,147.80,146.24,147.08,36381967
10-Sep-25,145.60,146.99,145.57,146.11,54022266
09-Sep-25,145.49,146.03,145.32,145.37,21946044
08-Sep-25,146.41,146.82,145.06,145.54,78411248
05-Sep-25,145.67,147.23,145.67,146.35,41515795
04-Sep-25,143.80,145.22,143.62,144.75,75680439
03-Sep-25,143.98,144.23,143.23,143.55,92593264
02-Sep-25,143.18,144.83,143.18,144.03,52082876
01-Sep-25,145.99,145.99,144.61,145.08,47167866
29-Aug-25,145.39,146.20,145.17,145.19,85411524
28-Aug-25,143.91,146.03,143.28,144.85,100317395
27-Aug-25,140.51,143.08,140.51,142.90,82677920
26-Aug-25,141.43,141.74,140.72,141.56,97253422
25-Aug-25,142.11,142.62,141.68,141.74,94546976
22-Aug-25,138.56,141.86,138.13,141.60,102374173
21-Aug-25,137.68,138.41,137.15,138.02,51997812
20-Aug-25,137.50,138.54,137.50,138.28,39288286
19-Aug-25,139.39,139.39,137.54,137.90,90798016
18-Aug-25,140.00,141.51,140.00,140.94,136460075
15-Aug-25,140.14,140.14,139.12,140.00,157551986
14-Aug-25,139.62,141.04,139.10,139.90,186923261
13-Aug-25,141.08,141.21,140.09,140.17,109658551
12-Aug-25,140.62,141.98,140.31,141.43,99809800
11-Aug-25,139.60,139.82,138.95,139.08,126650296
08-Aug-25,140.77,140.77,139.11,139.42,77189076
07-Aug-25,138.71,140.51,138.05,140.05,125956414
06-Aug-25,137.65,138.73,137.02,137.94,197863355
05-Aug-25,136.19,137.67,136.07,136.52,94667546
04-Aug-25,137.11,137.36,135.82,136.33,61503753
01-Aug-25,138.02,138.35,135.50,135.81,89171982
31-Jul-25,137.48,137.48,135.41,136.51,72034307
30-Jul-25,136.00,138.66,135.16,137.45,170337853
29-Jul-25,135.60,136.80,135.52,136.16,160968293
28-Jul-25,136.90,137.04,134.94,135.51,129830243
25-Jul-25,137.57,137.98,136.68,136.90,56638554
24-Jul-25,138.97,138.97,137.07,137.21,101675828
23-Jul-25,136.99,139.29,136.99,138.80,98620317
22-Jul-25,137.62,138.76,137.36,137.48,226030436
21-Jul-25,137.02,138.34,137.02,137.60,114686186
18-Jul-25,138.79,138.79,136.69,136.80,108036106
17-Jul-25,139.00,139.27,138.41,139.08,126096713
16-Jul-25,139.14,139.14,137.66,138.85,192261120
15-Jul-25,139.00,139.53,137.73,138.75,83092689
14-Jul-25,139.32,139.32,138.22,138.70,115014745
11-Jul-25,139.55,140.10,138.95,139.68,188006516
10-Jul-25,139.81,140.53,139.35,140.20,152238832

*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