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
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	1,86%	2,14	117,09	115,05	115,05	117,32	29M	594
27/01/2020	-3,40%	-4,04	114,95	117,99	114,95	117,99	126M	1.784
24/01/2020	-0,87%	-1,04	118,99	120,18	118,60	120,25	90M	1.118
23/01/2020	0,86%	1,02	120,03	118,69	117,48	120,13	45M	546
22/01/2020	1,26%	1,48	119,01	118,64	118,07	119,01	514M	6.285
21/01/2020	-1,62%	-1,93	117,53	119,46	117,53	119,46	92M	691
20/01/2020	0,30%	0,36	119,46	118,99	118,43	119,46	26M	259
17/01/2020	1,53%	1,79	119,10	117,64	117,62	119,10	54M	1.124
16/01/2020	0,24%	0,28	117,31	117,59	116,43	117,70	53M	472
15/01/2020	-1,04%	-1,23	117,03	117,94	116,73	117,94	110M	873
14/01/2020	0,35%	0,41	118,26	117,80	117,20	118,26	178M	322
13/01/2020	1,49%	1,73	117,85	116,15	116,15	117,90	56M	478
10/01/2020	-0,39%	-0,45	116,12	116,79	115,45	117,33	209M	959
09/01/2020	-0,24%	-0,28	116,57	116,86	115,94	117,40	75M	912
08/01/2020	-0,36%	-0,42	116,85	117,20	116,21	117,92	144M	905
07/01/2020	-0,10%	-0,12	117,27	117,64	116,50	117,64	154M	457
06/01/2020	-0,70%	-0,83	117,39	118,00	116,14	118,27	159M	1.165
03/01/2020	-0,83%	-0,99	118,22	118,30	117,71	119,37	31M	1.463
02/01/2020	2,55%	2,96	119,21	117,65	116,98	119,21	54M	410
30/12/2019	-0,75%	-0,88	116,25	117,23	116,11	117,67	135M	921
27/12/2019	-0,44%	-0,52	117,13	117,66	116,54	118,34	159M	929
26/12/2019	1,17%	1,36	117,65	116,35	116,20	117,81	89M	432
23/12/2019	0,58%	0,67	116,29	115,70	115,46	116,29	50M	2.158
20/12/2019	-0,03%	-0,03	115,62	115,80	115,00	117,38	66M	2.314
19/12/2019	0,80%	0,92	115,65	114,20	113,50	115,65	79M	1.931
18/12/2019	1,41%	1,60	114,73	113,13	112,88	114,78	31M	432
17/12/2019	0,75%	0,84	113,13	112,85	112,46	113,15	56M	244
16/12/2019	-0,69%	-0,78	112,29	113,54	112,29	113,70	264M	1.627
13/12/2019	0,39%	0,44	113,07	113,27	112,25	113,32	277M	2.532
12/12/2019	1,14%	1,27	112,63	111,52	111,52	112,96	198M	785
11/12/2019	0,27%	0,30	111,36	111,50	110,99	111,56	32M	367
10/12/2019	-0,28%	-0,31	111,06	111,37	110,57	111,67	55M	12.861
09/12/2019	-0,25%	-0,28	111,37	111,67	111,27	111,89	83M	14.388
06/12/2019	0,48%	0,53	111,65	111,44	111,29	111,92	92M	332
05/12/2019	0,38%	0,42	111,12	110,70	110,53	111,53	33M	255
04/12/2019	1,23%	1,35	110,70	110,10	109,63	110,70	133M	9.751
03/12/2019	0,05%	0,05	109,35	109,31	108,56	109,79	160M	79.371
02/12/2019	0,52%	0,57	109,30	108,95	108,95	109,77	159M	6.190
29/11/2019	0,04%	0,04	108,73	108,89	108,20	109,17	37M	490
28/11/2019	0,54%	0,58	108,69	108,09	107,70	108,82	177M	177
27/11/2019	0,52%	0,56	108,11	107,70	106,66	108,43	108M	5.070
26/11/2019	-1,25%	-1,36	107,55	108,65	106,82	108,65	199M	5.198
25/11/2019	-0,26%	-0,28	108,91	109,21	108,54	109,32	55M	435
22/11/2019	1,20%	1,30	109,19	108,10	107,64	109,19	89M	1.704
21/11/2019	1,45%	1,54	107,89	106,36	106,36	108,95	32M	1.041
19/11/2019	-0,37%	-0,40	106,35	107,00	105,79	107,35	50M	555
18/11/2019	-0,28%	-0,30	106,75	107,09	106,70	108,02	139M	1.070
14/11/2019	0,57%	0,61	107,05	106,55	106,24	107,20	33M	439
13/11/2019	-0,66%	-0,71	106,44	106,98	105,64	107,13	18M	463
12/11/2019	-1,56%	-1,70	107,15	108,85	106,63	108,85	85M	504
11/11/2019	0,68%	0,74	108,85	107,79	107,21	108,85	166M	560
08/11/2019	-1,69%	-1,86	108,11	110,32	107,47	110,32	152M	790
07/11/2019	1,13%	1,23	109,97	108,76	108,76	110,14	83M	913
06/11/2019	-0,42%	-0,46	108,74	109,58	107,76	110,16	172M	838
05/11/2019	-	-	109,20	109,40	108,62	109,75	82M	797

Date,Open,High,Low,Close,Volume
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
27-Jan-20,117.99,117.99,114.95,114.95,125723647
24-Jan-20,120.18,120.25,118.60,118.99,89664927
23-Jan-20,118.69,120.13,117.48,120.03,45400714
22-Jan-20,118.64,119.01,118.07,119.01,513972344
21-Jan-20,119.46,119.46,117.53,117.53,91955859
20-Jan-20,118.99,119.46,118.43,119.46,26177454
17-Jan-20,117.64,119.10,117.62,119.10,53759297
16-Jan-20,117.59,117.70,116.43,117.31,52616775
15-Jan-20,117.94,117.94,116.73,117.03,110481866
14-Jan-20,117.80,118.26,117.20,118.26,178384954
13-Jan-20,116.15,117.90,116.15,117.85,55686934
10-Jan-20,116.79,117.33,115.45,116.12,209090609
09-Jan-20,116.86,117.40,115.94,116.57,74860231
08-Jan-20,117.20,117.92,116.21,116.85,143538493
07-Jan-20,117.64,117.64,116.50,117.27,153960144
06-Jan-20,118.00,118.27,116.14,117.39,158805451
03-Jan-20,118.30,119.37,117.71,118.22,31250483
02-Jan-20,117.65,119.21,116.98,119.21,54060034
30-Dec-19,117.23,117.67,116.11,116.25,134843154
27-Dec-19,117.66,118.34,116.54,117.13,158549379
26-Dec-19,116.35,117.81,116.20,117.65,89347061
23-Dec-19,115.70,116.29,115.46,116.29,50464725
20-Dec-19,115.80,117.38,115.00,115.62,66213632
19-Dec-19,114.20,115.65,113.50,115.65,78575020
18-Dec-19,113.13,114.78,112.88,114.73,31208515
17-Dec-19,112.85,113.15,112.46,113.13,55534329
16-Dec-19,113.54,113.70,112.29,112.29,263820275
13-Dec-19,113.27,113.32,112.25,113.07,276649749
12-Dec-19,111.52,112.96,111.52,112.63,197589409
11-Dec-19,111.50,111.56,110.99,111.36,32092788
10-Dec-19,111.37,111.67,110.57,111.06,55093288
09-Dec-19,111.67,111.89,111.27,111.37,83499415
06-Dec-19,111.44,111.92,111.29,111.65,91617125
05-Dec-19,110.70,111.53,110.53,111.12,33190636
04-Dec-19,110.10,110.70,109.63,110.70,132959807
03-Dec-19,109.31,109.79,108.56,109.35,160157547
02-Dec-19,108.95,109.77,108.95,109.30,159194674
29-Nov-19,108.89,109.17,108.20,108.73,37016042
28-Nov-19,108.09,108.82,107.70,108.69,176763688
27-Nov-19,107.70,108.43,106.66,108.11,107990103
26-Nov-19,108.65,108.65,106.82,107.55,199075051
25-Nov-19,109.21,109.32,108.54,108.91,54871066
22-Nov-19,108.10,109.19,107.64,109.19,89294192
21-Nov-19,106.36,108.95,106.36,107.89,31944325
19-Nov-19,107.00,107.35,105.79,106.35,49799557
18-Nov-19,107.09,108.02,106.70,106.75,139211233
14-Nov-19,106.55,107.20,106.24,107.05,33031841
13-Nov-19,106.98,107.13,105.64,106.44,18387944
12-Nov-19,108.85,108.85,106.63,107.15,85294026
11-Nov-19,107.79,108.85,107.21,108.85,166005817
08-Nov-19,110.32,110.32,107.47,108.11,152032748
07-Nov-19,108.76,110.14,108.76,109.97,82821840
06-Nov-19,109.58,110.16,107.76,108.74,172480479
05-Nov-19,109.40,109.75,108.62,109.20,82092225

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BOVV11