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
10/08/2020	0,58%	0,60	103,84	103,24	101,69	104,18	223M	21.352
07/08/2020	-1,34%	-1,40	103,24	104,61	102,35	104,68	281M	46.539
06/08/2020	1,28%	1,32	104,64	103,35	103,30	105,06	138M	11.520
05/08/2020	1,44%	1,47	103,32	102,02	102,02	104,26	177M	13.950
04/08/2020	-1,55%	-1,60	101,85	102,50	100,40	103,25	438M	34.523
03/08/2020	-0,06%	-0,06	103,45	104,30	102,80	104,41	173M	53.374
31/07/2020	-2,12%	-2,24	103,51	106,18	103,12	106,18	318M	13.239
30/07/2020	-0,11%	-0,12	105,75	105,50	104,37	105,75	184M	8.484
29/07/2020	1,23%	1,29	105,87	105,41	105,23	106,24	230M	9.263
28/07/2020	-0,36%	-0,38	104,58	104,96	104,00	105,20	218M	12.504
27/07/2020	1,85%	1,91	104,96	104,88	103,15	105,08	285M	16.013

24/07/2020	0,29%	0,30	103,05	102,51	101,32	103,19	139M	7.430
23/07/2020	-1,82%	-1,90	102,75	104,65	102,55	105,42	236M	12.113
22/07/2020	0,00%	0,00	104,65	104,65	103,71	105,50	103M	7.451
21/07/2020	-0,29%	-0,30	104,65	105,30	104,27	105,78	230M	10.300
20/07/2020	1,43%	1,48	104,95	103,50	103,19	104,95	179M	12.827
17/07/2020	2,39%	2,42	103,47	101,74	101,65	103,55	347M	76.647
16/07/2020	-1,19%	-1,22	101,05	102,03	100,60	102,03	114M	25.766
15/07/2020	1,44%	1,45	102,27	101,80	101,19	102,62	369M	17.755
14/07/2020	1,75%	1,73	100,82	99,11	98,74	101,05	274M	57.329
13/07/2020	-1,35%	-1,36	99,09	100,90	99,09	101,36	420M	40.615
10/07/2020	1,76%	1,74	100,45	99,27	99,12	100,59	235M	40.493
09/07/2020	-1,63%	-1,64	98,71	100,35	98,71	100,54	279M	55.128
08/07/2020	2,22%	2,18	100,35	98,42	98,42	100,47	163M	22.044
07/07/2020	-1,31%	-1,30	98,17	99,47	97,71	99,47	449M	42.804
06/07/2020	2,21%	2,15	99,47	98,70	98,63	99,75	533M	51.705
03/07/2020	0,83%	0,80	97,32	96,52	96,44	97,32	210M	50.161
02/07/2020	-0,21%	-0,20	96,52	98,00	96,50	98,42	211M	76.063
01/07/2020	1,14%	1,09	96,72	95,63	95,63	97,39	380M	8.839
30/06/2020	-0,50%	-0,48	95,63	96,10	95,23	96,76	291M	71.982
29/06/2020	2,03%	1,91	96,11	94,65	94,24	96,11	349M	74.919
26/06/2020	-2,26%	-2,18	94,20	95,95	93,93	96,41	274M	67.930
25/06/2020	1,78%	1,69	96,38	94,68	94,52	96,75	266M	52.167
24/06/2020	-1,77%	-1,71	94,69	96,30	93,66	96,30	273M	38.982
23/06/2020	0,74%	0,71	96,40	97,70	96,10	97,88	332M	42.409
22/06/2020	-0,96%	-0,93	95,69	97,79	95,31	97,79	211M	76.958
19/06/2020	0,05%	0,05	96,62	98,00	96,28	98,07	430M	70.033
18/06/2020	0,65%	0,62	96,57	95,40	95,11	97,60	454M	60.931
17/06/2020	2,12%	1,99	95,95	94,24	94,24	97,07	381M	81.522
16/06/2020	1,20%	1,11	93,96	95,50	93,25	95,68	292M	42.751
15/06/2020	-0,38%	-0,35	92,85	91,29	90,50	93,58	499M	34.974
12/06/2020	-2,00%	-1,90	93,20	92,84	91,17	93,78	349M	9.281
10/06/2020	-2,18%	-2,12	95,10	97,95	95,00	98,32	376M	25.825
09/06/2020	-0,87%	-0,85	97,22	96,79	95,93	97,73	541M	54.206
08/06/2020	3,08%	2,93	98,07	95,50	95,50	98,18	160M	66.637
05/06/2020	1,00%	0,94	95,14	96,80	95,01	97,82	242M	72.370
04/06/2020	1,00%	0,93	94,20	92,86	92,82	94,62	325M	59.015
03/06/2020	1,86%	1,70	93,27	93,87	92,76	94,19	389M	59.500
02/06/2020	2,74%	2,44	91,57	91,50	89,72	91,57	292M	51.163
01/06/2020	1,62%	1,42	89,13	87,65	86,70	89,48	300M	22.965
29/05/2020	0,39%	0,34	87,71	87,33	85,67	87,71	78M	1.079
28/05/2020	-1,13%	-1,00	87,37	88,00	87,14	88,49	195M	768
27/05/2020	2,80%	2,41	88,37	86,70	86,28	88,37	80M	2.170
26/05/2020	-0,13%	-0,11	85,96	87,95	85,75	87,95	128M	3.313
25/05/2020	3,70%	3,07	86,07	84,90	84,60	86,31	127M	1.422
22/05/2020	-0,50%	-0,42	83,00	82,19	82,00	83,06	66M	947
21/05/2020	2,29%	1,87	83,42	81,79	81,79	83,72	33M	689
20/05/2020	0,60%	0,49	81,55	81,78	81,21	82,66	204M	3.405
19/05/2020	-0,66%	-0,54	81,06	81,45	81,00	82,57	114M	1.462
18/05/2020	5,02%	3,90	81,60	80,33	80,18	81,82	55M	922
15/05/2020	-2,14%	-1,70	77,70	79,40	77,61	79,91	80M	18.274
14/05/2020	1,63%	1,27	79,40	77,40	75,95	79,40	199M	1.733
13/05/2020	-0,14%	-0,11	78,13	78,88	77,40	79,35	65M	1.121
12/05/2020	-1,51%	-1,20	78,24	80,10	78,24	80,62	109M	6.324
11/05/2020	-1,62%	-1,31	79,44	80,00	79,33	81,00	90M	893
08/05/2020	2,87%	2,25	80,75	79,66	79,66	80,91	77M	10.027
07/05/2020	-1,17%	-0,93	78,50	80,01	78,36	80,51	112M	8.812
06/05/2020	-0,50%	-0,40	79,43	80,07	78,39	80,17	117M	1.214
05/05/2020	0,73%	0,58	79,83	79,90	79,48	81,46	42M	1.541
04/05/2020	-1,91%	-1,54	79,25	78,60	77,93	79,50	123M	1.903
30/04/2020	-3,33%	-2,78	80,79	82,00	80,51	82,43	142M	18.013
29/04/2020	2,28%	1,86	83,57	83,20	82,40	84,01	316M	27.757
28/04/2020	4,04%	3,17	81,71	80,90	80,48	81,82	151M	949
27/04/2020	3,77%	2,85	78,54	77,89	76,66	79,00	134M	2.084
24/04/2020	-5,39%	-4,31	75,69	79,44	72,04	79,44	212M	3.696
23/04/2020	-1,06%	-0,86	80,00	81,18	78,90	82,18	86M	2.695
22/04/2020	1,90%	1,51	80,86	79,15	79,15	81,57	42M	1.142
20/04/2020	-0,03%	-0,02	79,35	77,51	77,01	80,52	86M	915
17/04/2020	1,54%	1,20	79,37	80,00	78,07	80,23	140M	1.875
16/04/2020	-1,34%	-1,06	78,17	80,43	77,78	80,51	56M	2.049
15/04/2020	-0,78%	-0,62	79,23	78,00	78,00	80,24	202M	1.745
14/04/2020	0,85%	0,67	79,85	80,03	79,85	82,08	207M	3.566
13/04/2020	1,50%	1,17	79,18	77,90	76,75	79,18	114M	2.115
09/04/2020	-1,22%	-0,96	78,01	79,50	77,80	80,80	254M	5.811
08/04/2020	2,96%	2,27	78,97	76,50	76,50	79,50	97M	1.910
07/04/2020	2,98%	2,22	76,70	78,60	76,70	80,30	113M	3.564
06/04/2020	6,63%	4,63	74,48	74,00	72,89	75,69	94M	4.219
03/04/2020	-3,75%	-2,72	69,85	72,57	68,20	72,75	79M	1.823
02/04/2020	1,70%	1,21	72,57	71,70	71,43	74,31	118M	2.433
01/04/2020	-2,51%	-1,84	71,36	71,61	69,85	71,94	41M	3.580
31/03/2020	-2,35%	-1,76	73,20	74,70	72,60	75,80	63M	1.677
30/03/2020	1,71%	1,26	74,96	75,00	73,59	75,50	103M	1.580
27/03/2020	-5,49%	-4,28	73,70	74,80	72,84	76,16	292M	5.745
26/03/2020	3,99%	2,99	77,98	76,20	75,87	79,21	428M	40.313
25/03/2020	6,82%	4,79	74,99	71,00	68,75	77,10	227M	5.915
24/03/2020	10,00%	6,38	70,20	68,90	68,64	71,93	101M	2.230
23/03/2020	-5,37%	-3,62	63,82	67,00	62,23	68,42	445M	28.042
20/03/2020	-1,83%	-1,26	67,44	73,00	66,20	73,00	356M	11.513
19/03/2020	2,08%	1,40	68,70	65,70	61,60	70,37	265M	8.909
18/03/2020	-9,79%	-7,30	67,30	68,65	63,39	70,80	433M	12.686
17/03/2020	5,04%	3,58	74,60	73,00	71,00	77,70	483M	11.814
16/03/2020	-14,43%	-11,98	71,02	72,00	71,00	76,80	83M	3.756
13/03/2020	13,98%	10,18	83,00	80,50	73,02	84,59	170M	4.814
12/03/2020	-15,02%	-12,87	72,82	68,00	68,00	75,08	816M	15.336
11/03/2020	-7,46%	-6,91	85,69	89,99	81,46	90,85	442M	3.414
10/03/2020	6,99%	6,05	92,60	92,00	87,59	92,61	578M	5.767
09/03/2020	-12,15%	-11,97	86,55	92,00	86,02	92,00	413M	2.401
06/03/2020	-4,14%	-4,26	98,52	99,50	97,34	99,90	357M	1.987
05/03/2020	-4,52%	-4,87	102,78	106,30	101,00	106,45	289M	1.385
04/03/2020	1,46%	1,55	107,65	109,00	105,52	109,00	240M	3.313
03/03/2020	-1,06%	-1,14	106,10	107,63	104,94	109,93	276M	2.880
02/03/2020	2,40%	2,51	107,24	104,80	104,24	107,74	214M	9.146
28/02/2020	1,20%	1,24	104,73	103,35	100,44	104,73	749M	4.766
27/02/2020	-2,53%	-2,69	103,49	105,05	103,49	107,21	480M	4.564
26/02/2020	-7,10%	-8,11	106,18	107,00	105,50	109,00	203M	1.297
21/02/2020	-0,75%	-0,86	114,29	114,60	113,18	115,14	169M	3.881
20/02/2020	-1,56%	-1,83	115,15	116,98	114,85	117,05	47M	1.102
19/02/2020	1,23%	1,42	116,98	115,70	115,19	117,03	75M	648
18/02/2020	-0,19%	-0,22	115,56	115,35	114,01	115,56	118M	3.161
17/02/2020	0,71%	0,82	115,78	115,68	115,22	116,24	27M	799
14/02/2020	-1,01%	-1,17	114,96	117,07	114,60	117,07	25M	1.372
13/02/2020	-0,99%	-1,16	116,13	116,50	115,33	116,50	41M	3.428
12/02/2020	1,14%	1,32	117,29	116,08	116,08	118,18	52M	1.697
11/02/2020	2,49%	2,82	115,97	114,00	114,00	116,10	56M	1.133
10/02/2020	-0,95%	-1,09	113,15	114,22	112,64	114,64	59M	1.768
07/02/2020	-1,33%	-1,54	114,24	115,78	114,24	115,78	67M	1.372
06/02/2020	-0,74%	-0,86	115,78	117,35	115,22	119,00	63M	7.111
05/02/2020	0,40%	0,47	116,64	117,00	116,63	118,28	40M	579
04/02/2020	0,92%	1,06	116,17	116,08	115,55	117,20	30M	423
03/02/2020	0,66%	0,76	115,11	114,15	114,05	115,85	63M	421
31/01/2020	-1,51%	-1,75	114,35	113,99	113,69	114,87	50M	737
30/01/2020	0,11%	0,13	116,10	114,96	113,30	116,10	61M	1.122
29/01/2020	-0,96%	-1,12	115,97	117,12	115,63	117,60	50M	1.246
28/01/2020	-	-	117,09	115,05	115,05	117,32	29M	594

Date,Open,High,Low,Close,Volume
10-Aug-20,103.24,104.18,101.69,103.84,222837601
07-Aug-20,104.61,104.68,102.35,103.24,281116554
06-Aug-20,103.35,105.06,103.30,104.64,138267837
05-Aug-20,102.02,104.26,102.02,103.32,176590625
04-Aug-20,102.50,103.25,100.40,101.85,438461203
03-Aug-20,104.30,104.41,102.80,103.45,173448450
31-Jul-20,106.18,106.18,103.12,103.51,318411229
30-Jul-20,105.50,105.75,104.37,105.75,184225863
29-Jul-20,105.41,106.24,105.23,105.87,229960565
28-Jul-20,104.96,105.20,104.00,104.58,217563675
27-Jul-20,104.88,105.08,103.15,104.96,284637245
24-Jul-20,102.51,103.19,101.32,103.05,139386943
23-Jul-20,104.65,105.42,102.55,102.75,235852837
22-Jul-20,104.65,105.50,103.71,104.65,103116639
21-Jul-20,105.30,105.78,104.27,104.65,230256024
20-Jul-20,103.50,104.95,103.19,104.95,179134416
17-Jul-20,101.74,103.55,101.65,103.47,346878636
16-Jul-20,102.03,102.03,100.60,101.05,114000518
15-Jul-20,101.80,102.62,101.19,102.27,368659971
14-Jul-20,99.11,101.05,98.74,100.82,274104112
13-Jul-20,100.90,101.36,99.09,99.09,420495834
10-Jul-20,99.27,100.59,99.12,100.45,234830391
09-Jul-20,100.35,100.54,98.71,98.71,278747704
08-Jul-20,98.42,100.47,98.42,100.35,162776120
07-Jul-20,99.47,99.47,97.71,98.17,448792417
06-Jul-20,98.70,99.75,98.63,99.47,533161730
03-Jul-20,96.52,97.32,96.44,97.32,209888105
02-Jul-20,98.00,98.42,96.50,96.52,210660611
01-Jul-20,95.63,97.39,95.63,96.72,380212572
30-Jun-20,96.10,96.76,95.23,95.63,290549923
29-Jun-20,94.65,96.11,94.24,96.11,349056767
26-Jun-20,95.95,96.41,93.93,94.20,273972471
25-Jun-20,94.68,96.75,94.52,96.38,265581881
24-Jun-20,96.30,96.30,93.66,94.69,273069291
23-Jun-20,97.70,97.88,96.10,96.40,331929844
22-Jun-20,97.79,97.79,95.31,95.69,211477027
19-Jun-20,98.00,98.07,96.28,96.62,430255063
18-Jun-20,95.40,97.60,95.11,96.57,454257409
17-Jun-20,94.24,97.07,94.24,95.95,380741030
16-Jun-20,95.50,95.68,93.25,93.96,291589271
15-Jun-20,91.29,93.58,90.50,92.85,498909924
12-Jun-20,92.84,93.78,91.17,93.20,349157346
10-Jun-20,97.95,98.32,95.00,95.10,376273066
09-Jun-20,96.79,97.73,95.93,97.22,540774000
08-Jun-20,95.50,98.18,95.50,98.07,159615941
05-Jun-20,96.80,97.82,95.01,95.14,242186245
04-Jun-20,92.86,94.62,92.82,94.20,324871229
03-Jun-20,93.87,94.19,92.76,93.27,389028529
02-Jun-20,91.50,91.57,89.72,91.57,292266714
01-Jun-20,87.65,89.48,86.70,89.13,300474355
29-May-20,87.33,87.71,85.67,87.71,77535592
28-May-20,88.00,88.49,87.14,87.37,194989948
27-May-20,86.70,88.37,86.28,88.37,80221028
26-May-20,87.95,87.95,85.75,85.96,128089205
25-May-20,84.90,86.31,84.60,86.07,127178188
22-May-20,82.19,83.06,82.00,83.00,65947393
21-May-20,81.79,83.72,81.79,83.42,33350697
20-May-20,81.78,82.66,81.21,81.55,203675282
19-May-20,81.45,82.57,81.00,81.06,113600261
18-May-20,80.33,81.82,80.18,81.60,54747248
15-May-20,79.40,79.91,77.61,77.70,79922499
14-May-20,77.40,79.40,75.95,79.40,198770637
13-May-20,78.88,79.35,77.40,78.13,65115575
12-May-20,80.10,80.62,78.24,78.24,109023834
11-May-20,80.00,81.00,79.33,79.44,89923781
08-May-20,79.66,80.91,79.66,80.75,77217762
07-May-20,80.01,80.51,78.36,78.50,112008190
06-May-20,80.07,80.17,78.39,79.43,117100053
05-May-20,79.90,81.46,79.48,79.83,42031159
04-May-20,78.60,79.50,77.93,79.25,122914518
30-Apr-20,82.00,82.43,80.51,80.79,142201256
29-Apr-20,83.20,84.01,82.40,83.57,315785276
28-Apr-20,80.90,81.82,80.48,81.71,150683061
27-Apr-20,77.89,79.00,76.66,78.54,134397534
24-Apr-20,79.44,79.44,72.04,75.69,211915104
23-Apr-20,81.18,82.18,78.90,80.00,85962159
22-Apr-20,79.15,81.57,79.15,80.86,42128475
20-Apr-20,77.51,80.52,77.01,79.35,86056930
17-Apr-20,80.00,80.23,78.07,79.37,139830961
16-Apr-20,80.43,80.51,77.78,78.17,55737154
15-Apr-20,78.00,80.24,78.00,79.23,202204972
14-Apr-20,80.03,82.08,79.85,79.85,206974881
13-Apr-20,77.90,79.18,76.75,79.18,114102060
09-Apr-20,79.50,80.80,77.80,78.01,254253017
08-Apr-20,76.50,79.50,76.50,78.97,97400318
07-Apr-20,78.60,80.30,76.70,76.70,112813764
06-Apr-20,74.00,75.69,72.89,74.48,93616988
03-Apr-20,72.57,72.75,68.20,69.85,79412810
02-Apr-20,71.70,74.31,71.43,72.57,117999083
01-Apr-20,71.61,71.94,69.85,71.36,41371577
31-Mar-20,74.70,75.80,72.60,73.20,62984038
30-Mar-20,75.00,75.50,73.59,74.96,103216215
27-Mar-20,74.80,76.16,72.84,73.70,292370882
26-Mar-20,76.20,79.21,75.87,77.98,428266202
25-Mar-20,71.00,77.10,68.75,74.99,226559761
24-Mar-20,68.90,71.93,68.64,70.20,101048765
23-Mar-20,67.00,68.42,62.23,63.82,445367254
20-Mar-20,73.00,73.00,66.20,67.44,355727476
19-Mar-20,65.70,70.37,61.60,68.70,265086589
18-Mar-20,68.65,70.80,63.39,67.30,433167009
17-Mar-20,73.00,77.70,71.00,74.60,483163668
16-Mar-20,72.00,76.80,71.00,71.02,83488432
13-Mar-20,80.50,84.59,73.02,83.00,170328808
12-Mar-20,68.00,75.08,68.00,72.82,816327767
11-Mar-20,89.99,90.85,81.46,85.69,442334730
10-Mar-20,92.00,92.61,87.59,92.60,577995110
09-Mar-20,92.00,92.00,86.02,86.55,412988116
06-Mar-20,99.50,99.90,97.34,98.52,356968718
05-Mar-20,106.30,106.45,101.00,102.78,289247078
04-Mar-20,109.00,109.00,105.52,107.65,240420483
03-Mar-20,107.63,109.93,104.94,106.10,275721183
02-Mar-20,104.80,107.74,104.24,107.24,214330048
28-Feb-20,103.35,104.73,100.44,104.73,748835268
27-Feb-20,105.05,107.21,103.49,103.49,480474542
26-Feb-20,107.00,109.00,105.50,106.18,203038647
21-Feb-20,114.60,115.14,113.18,114.29,168547258
20-Feb-20,116.98,117.05,114.85,115.15,46926689
19-Feb-20,115.70,117.03,115.19,116.98,74784143
18-Feb-20,115.35,115.56,114.01,115.56,117704795
17-Feb-20,115.68,116.24,115.22,115.78,27079043
14-Feb-20,117.07,117.07,114.60,114.96,24561975
13-Feb-20,116.50,116.50,115.33,116.13,41043459
12-Feb-20,116.08,118.18,116.08,117.29,52446633
11-Feb-20,114.00,116.10,114.00,115.97,55662981
10-Feb-20,114.22,114.64,112.64,113.15,59280417
07-Feb-20,115.78,115.78,114.24,114.24,67377564
06-Feb-20,117.35,119.00,115.22,115.78,62713068
05-Feb-20,117.00,118.28,116.63,116.64,39558545
04-Feb-20,116.08,117.20,115.55,116.17,29783062
03-Feb-20,114.15,115.85,114.05,115.11,63134002
31-Jan-20,113.99,114.87,113.69,114.35,50179357
30-Jan-20,114.96,116.10,113.30,116.10,61370698
29-Jan-20,117.12,117.60,115.63,115.97,50207086
28-Jan-20,115.05,117.32,115.05,117.09,28649248

*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
cotação moedas / Bitcoin
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...