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
16/09/2021	-1,23%	-1,43	114,40	114,72	113,95	115,06	198M	32.835
15/09/2021	-0,86%	-1,00	115,83	116,50	115,31	116,72	287M	37.440
14/09/2021	-0,32%	-0,37	116,83	116,92	116,38	117,87	451M	40.491
13/09/2021	2,16%	2,48	117,20	116,55	116,02	117,63	378M	91.714
10/09/2021	-1,15%	-1,34	114,72	117,03	114,72	117,42	1.151M	46.756
09/09/2021	1,76%	2,01	116,06	115,10	112,96	117,62	577M	47.926
08/09/2021	-3,85%	-4,57	114,05	117,51	113,68	119,85	576M	44.622
06/09/2021	1,24%	1,45	118,62	116,79	116,79	118,64	175M	14.809
03/09/2021	0,02%	0,02	117,17	118,01	116,16	118,17	256M	40.585
02/09/2021	-2,29%	-2,74	117,15	119,87	117,12	119,87	267M	46.350
01/09/2021	0,55%	0,66	119,89	119,50	118,63	120,75	270M	33.326

31/08/2021	-0,89%	-1,07	119,23	120,00	118,45	120,77	153M	31.193
30/08/2021	-0,89%	-1,08	120,30	120,51	119,91	121,02	443M	66.471
27/08/2021	1,81%	2,16	121,38	120,00	119,64	121,38	197M	29.840
26/08/2021	-1,71%	-2,08	119,22	117,81	117,81	121,48	241M	30.355
25/08/2021	0,31%	0,38	121,30	120,61	119,78	121,30	296M	33.795
24/08/2021	2,61%	3,07	120,92	119,10	119,10	121,08	303M	29.323
23/08/2021	-0,72%	-0,86	117,85	119,00	117,62	119,00	616M	37.030
20/08/2021	0,82%	0,96	118,71	116,99	116,28	118,97	406M	51.998
19/08/2021	0,34%	0,40	117,75	115,70	115,35	118,17	472M	80.388
18/08/2021	-0,90%	-1,07	117,35	118,42	117,02	119,40	516M	41.239
17/08/2021	-1,23%	-1,47	118,42	119,49	116,83	119,71	447M	36.061
16/08/2021	-1,58%	-1,93	119,89	121,65	119,28	121,65	490M	35.147
13/08/2021	0,55%	0,67	121,82	121,35	120,54	121,91	153M	35.965
12/08/2021	-1,17%	-1,44	121,15	121,50	121,10	122,45	241M	13.041
11/08/2021	-0,22%	-0,27	122,59	122,29	121,40	123,38	230M	25.931
10/08/2021	-0,53%	-0,66	122,86	123,52	122,66	124,12	202M	69.394
09/08/2021	0,00%	0,00	123,52	122,82	122,82	124,25	243M	26.796
06/08/2021	0,96%	1,17	123,52	122,35	122,15	123,92	280M	12.531
05/08/2021	0,02%	0,02	122,35	123,99	121,69	124,22	345M	16.334
04/08/2021	-1,56%	-1,94	122,33	123,63	121,59	123,83	328M	18.968
03/08/2021	0,95%	1,17	124,27	123,08	121,37	124,41	384M	22.448
02/08/2021	0,52%	0,64	123,10	124,21	123,10	125,17	190M	11.722
30/07/2021	-2,96%	-3,73	122,46	125,41	122,32	125,61	503M	19.872
29/07/2021	-0,56%	-0,71	126,19	127,00	125,51	127,08	218M	12.169
28/07/2021	1,29%	1,62	126,90	126,13	125,59	127,36	141M	9.938
27/07/2021	-1,12%	-1,42	125,28	126,69	124,27	126,69	275M	11.542
26/07/2021	0,77%	0,97	126,70	127,00	125,47	127,00	120M	8.498
23/07/2021	-0,82%	-1,04	125,73	126,79	125,00	127,40	327M	11.887
22/07/2021	0,21%	0,27	126,77	126,50	125,97	127,04	353M	25.525
21/07/2021	0,28%	0,35	126,50	126,14	125,83	126,74	228M	11.870
20/07/2021	0,90%	1,13	126,15	125,17	124,17	126,29	467M	24.095
19/07/2021	-1,27%	-1,61	125,02	125,00	123,90	125,24	287M	12.788
16/07/2021	-1,09%	-1,40	126,63	128,50	126,41	128,65	69M	3.010
15/07/2021	-0,87%	-1,13	128,03	129,15	127,52	129,63	126M	5.356
14/07/2021	0,23%	0,30	129,16	129,74	128,72	130,27	107M	3.394
13/07/2021	0,55%	0,71	128,86	127,43	127,01	129,04	213M	9.194
12/07/2021	1,77%	2,23	128,15	127,25	126,78	128,41	182M	6.550
08/07/2021	-1,32%	-1,68	125,92	126,00	124,88	126,55	303M	7.635
07/07/2021	1,46%	1,83	127,60	126,02	125,80	127,85	99M	4.759
06/07/2021	-1,27%	-1,62	125,77	127,39	125,44	127,39	324M	19.177
05/07/2021	-0,55%	-0,71	127,39	128,56	127,09	128,56	125M	3.729
02/07/2021	1,41%	1,78	128,10	127,68	126,60	128,30	328M	13.371
01/07/2021	-0,91%	-1,16	126,32	127,48	125,55	127,75	210M	16.238
30/06/2021	-0,30%	-0,38	127,48	127,48	126,77	127,79	425M	15.390
29/06/2021	-0,05%	-0,06	127,86	127,70	126,76	128,00	162M	7.750
28/06/2021	-0,05%	-0,06	127,92	128,00	127,26	129,58	147M	6.941
25/06/2021	-1,59%	-2,07	127,98	130,41	127,25	130,41	206M	10.676
24/06/2021	0,74%	0,95	130,05	130,39	129,44	130,39	152M	6.045
23/06/2021	-0,28%	-0,36	129,10	129,50	128,77	130,52	171M	62.930
22/06/2021	-0,35%	-0,45	129,46	129,90	128,40	129,90	174M	60.796
21/06/2021	0,86%	1,11	129,91	129,00	128,59	130,06	125M	4.334
18/06/2021	0,16%	0,21	128,80	128,59	128,09	129,38	117M	3.017
17/06/2021	-0,99%	-1,28	128,59	129,72	128,18	130,51	170M	5.383
16/06/2021	-0,67%	-0,88	129,87	131,21	128,87	131,21	281M	67.713
15/06/2021	0,04%	0,05	130,75	130,49	129,87	130,94	168M	77.357
14/06/2021	0,43%	0,56	130,70	130,14	130,14	131,76	197M	94.680
11/06/2021	-0,47%	-0,61	130,14	131,19	129,22	131,19	78M	2.813
10/06/2021	0,28%	0,37	130,75	131,04	130,07	131,21	190M	87.707
09/06/2021	0,07%	0,09	130,38	130,30	129,90	131,46	352M	93.901
08/06/2021	-0,75%	-0,99	130,29	130,54	129,79	131,40	317M	62.370
07/06/2021	0,51%	0,67	131,28	130,69	130,12	131,82	151M	5.349
04/06/2021	0,31%	0,40	130,61	130,14	129,73	130,75	111M	4.689
02/06/2021	1,09%	1,41	130,21	128,80	128,80	130,21	222M	68.429
01/06/2021	1,66%	2,10	128,80	127,72	127,72	129,04	472M	99.299
31/05/2021	0,35%	0,44	126,70	126,26	126,00	126,70	101M	4.345
28/05/2021	0,96%	1,20	126,26	125,03	124,77	126,31	148M	6.278
27/05/2021	0,45%	0,56	125,06	125,00	124,04	125,12	85M	5.739
26/05/2021	0,66%	0,82	124,50	124,00	124,00	124,90	298M	95.852
25/05/2021	-0,79%	-0,99	123,68	124,85	123,25	125,29	193M	91.255
24/05/2021	1,12%	1,38	124,67	123,36	123,18	124,76	183M	67.712
21/05/2021	0,11%	0,14	123,29	123,12	122,31	123,34	107M	3.429
20/05/2021	-0,07%	-0,09	123,15	123,11	122,68	123,33	93M	79.464
19/05/2021	-0,15%	-0,19	123,24	122,25	122,16	123,80	178M	5.469
18/05/2021	-0,01%	-0,01	123,43	123,45	123,08	124,17	156M	16.907
17/05/2021	0,73%	0,89	123,44	122,23	122,23	123,66	119M	9.490
14/05/2021	1,17%	1,42	122,55	122,05	121,52	122,77	106M	3.538
13/05/2021	0,77%	0,93	121,13	120,21	120,21	122,00	185M	7.942
12/05/2021	-2,59%	-3,20	120,20	123,30	119,94	123,30	386M	11.183
11/05/2021	0,82%	1,00	123,40	121,02	120,80	123,40	271M	74.767
10/05/2021	-0,24%	-0,30	122,40	123,00	122,32	123,26	166M	73.928
07/05/2021	1,87%	2,25	122,70	121,00	120,78	122,70	956M	95.191
06/05/2021	0,15%	0,18	120,45	120,38	119,56	120,50	518M	74.876
05/05/2021	1,56%	1,85	120,27	118,81	118,78	120,33	187M	14.831
04/05/2021	-1,04%	-1,25	118,42	119,68	118,12	119,84	333M	34.727
03/05/2021	0,30%	0,36	119,67	119,50	119,04	120,50	266M	43.845
30/04/2021	-1,10%	-1,33	119,31	119,72	119,31	120,74	278M	90.815
29/04/2021	-0,85%	-1,04	120,64	121,62	120,27	122,06	214M	68.043
28/04/2021	1,38%	1,66	121,68	120,78	120,43	121,85	249M	30.731
27/04/2021	-1,01%	-1,22	120,02	120,96	119,51	121,67	290M	91.997
26/04/2021	0,12%	0,14	121,24	121,28	120,30	121,86	331M	13.783
23/04/2021	1,03%	1,23	121,10	120,60	120,46	121,45	294M	12.305
22/04/2021	-0,50%	-0,60	119,87	120,50	119,75	121,54	310M	10.595
20/04/2021	-0,78%	-0,95	120,47	121,00	120,40	121,86	302M	14.991
19/04/2021	-0,30%	-0,36	121,42	121,77	121,20	122,57	266M	14.643
16/04/2021	0,60%	0,73	121,78	120,90	120,73	121,95	246M	29.659
15/04/2021	0,14%	0,17	121,05	121,06	120,65	121,97	224M	16.700
14/04/2021	0,95%	1,14	120,88	119,74	119,63	121,43	287M	49.251
13/04/2021	0,36%	0,43	119,74	119,15	118,52	120,13	420M	81.783
12/04/2021	1,04%	1,23	119,31	118,20	118,20	119,37	260M	70.786
09/04/2021	-0,57%	-0,68	118,08	118,14	117,84	119,26	282M	40.798
08/04/2021	0,43%	0,51	118,76	118,26	117,99	119,55	230M	10.964
07/04/2021	0,03%	0,03	118,25	118,62	117,23	118,89	304M	84.989
06/04/2021	0,17%	0,20	118,22	117,83	117,70	118,81	251M	60.417
05/04/2021	2,06%	2,38	118,02	116,75	116,75	118,27	287M	98.029
01/04/2021	-1,21%	-1,42	115,64	117,68	115,46	117,68	314M	90.884
31/03/2021	-0,21%	-0,25	117,06	117,30	116,42	117,85	260M	25.994
30/03/2021	1,25%	1,45	117,31	115,37	115,30	117,71	380M	47.005
29/03/2021	0,36%	0,41	115,86	114,77	114,66	116,14	260M	12.834
26/03/2021	1,23%	1,40	115,45	114,29	113,83	116,00	226M	23.954
25/03/2021	1,20%	1,35	114,05	112,20	111,35	114,59	235M	9.217
24/03/2021	-1,10%	-1,25	112,70	114,11	112,47	115,41	436M	51.237
23/03/2021	-1,23%	-1,42	113,95	115,09	113,52	116,17	285M	71.107
22/03/2021	-1,08%	-1,26	115,37	116,62	114,11	116,62	254M	6.531
19/03/2021	1,15%	1,33	116,63	115,87	115,15	117,00	249M	88.278
18/03/2021	-1,62%	-1,90	115,30	117,19	114,82	117,31	260M	80.385
17/03/2021	2,40%	2,75	117,20	114,20	113,50	117,36	500M	19.806
16/03/2021	-0,93%	-1,07	114,45	115,60	113,86	115,60	227M	41.125
15/03/2021	0,85%	0,97	115,52	113,66	113,66	115,52	126M	5.900
12/03/2021	-0,74%	-0,85	114,55	114,97	113,76	114,97	313M	2.687
11/03/2021	1,72%	1,95	115,40	114,40	113,79	115,71	457M	36.936
10/03/2021	1,31%	1,47	113,45	112,62	110,37	113,50	592M	21.937
09/03/2021	1,43%	1,58	111,98	110,74	109,85	113,31	554M	19.160
08/03/2021	-	-	110,40	113,70	110,40	115,10	366M	15.063

Date,Open,High,Low,Close,Volume
16-Sep-21,114.72,115.06,113.95,114.40,197593293
15-Sep-21,116.50,116.72,115.31,115.83,287042085
14-Sep-21,116.92,117.87,116.38,116.83,450891433
13-Sep-21,116.55,117.63,116.02,117.20,378265886
10-Sep-21,117.03,117.42,114.72,114.72,1150714576
09-Sep-21,115.10,117.62,112.96,116.06,576601058
08-Sep-21,117.51,119.85,113.68,114.05,575793780
06-Sep-21,116.79,118.64,116.79,118.62,174581704
03-Sep-21,118.01,118.17,116.16,117.17,255985329
02-Sep-21,119.87,119.87,117.12,117.15,267275810
01-Sep-21,119.50,120.75,118.63,119.89,269870445
31-Aug-21,120.00,120.77,118.45,119.23,152676834
30-Aug-21,120.51,121.02,119.91,120.30,442837376
27-Aug-21,120.00,121.38,119.64,121.38,197161784
26-Aug-21,117.81,121.48,117.81,119.22,241055153
25-Aug-21,120.61,121.30,119.78,121.30,296287938
24-Aug-21,119.10,121.08,119.10,120.92,302841109
23-Aug-21,119.00,119.00,117.62,117.85,615669461
20-Aug-21,116.99,118.97,116.28,118.71,406119264
19-Aug-21,115.70,118.17,115.35,117.75,472454884
18-Aug-21,118.42,119.40,117.02,117.35,516070170
17-Aug-21,119.49,119.71,116.83,118.42,446971866
16-Aug-21,121.65,121.65,119.28,119.89,489950621
13-Aug-21,121.35,121.91,120.54,121.82,152993410
12-Aug-21,121.50,122.45,121.10,121.15,241495877
11-Aug-21,122.29,123.38,121.40,122.59,230278590
10-Aug-21,123.52,124.12,122.66,122.86,202175838
09-Aug-21,122.82,124.25,122.82,123.52,243433358
06-Aug-21,122.35,123.92,122.15,123.52,279744339
05-Aug-21,123.99,124.22,121.69,122.35,344564079
04-Aug-21,123.63,123.83,121.59,122.33,327923682
03-Aug-21,123.08,124.41,121.37,124.27,383712175
02-Aug-21,124.21,125.17,123.10,123.10,190315294
30-Jul-21,125.41,125.61,122.32,122.46,502573669
29-Jul-21,127.00,127.08,125.51,126.19,218306371
28-Jul-21,126.13,127.36,125.59,126.90,140506808
27-Jul-21,126.69,126.69,124.27,125.28,275239702
26-Jul-21,127.00,127.00,125.47,126.70,119985030
23-Jul-21,126.79,127.40,125.00,125.73,327248537
22-Jul-21,126.50,127.04,125.97,126.77,352934874
21-Jul-21,126.14,126.74,125.83,126.50,227972508
20-Jul-21,125.17,126.29,124.17,126.15,466685330
19-Jul-21,125.00,125.24,123.90,125.02,287134927
16-Jul-21,128.50,128.65,126.41,126.63,68656606
15-Jul-21,129.15,129.63,127.52,128.03,126276907
14-Jul-21,129.74,130.27,128.72,129.16,106885307
13-Jul-21,127.43,129.04,127.01,128.86,213134323
12-Jul-21,127.25,128.41,126.78,128.15,182023324
08-Jul-21,126.00,126.55,124.88,125.92,302613613
07-Jul-21,126.02,127.85,125.80,127.60,99031790
06-Jul-21,127.39,127.39,125.44,125.77,324045560
05-Jul-21,128.56,128.56,127.09,127.39,124811285
02-Jul-21,127.68,128.30,126.60,128.10,328119912
01-Jul-21,127.48,127.75,125.55,126.32,210186406
30-Jun-21,127.48,127.79,126.77,127.48,424824510
29-Jun-21,127.70,128.00,126.76,127.86,161945207
28-Jun-21,128.00,129.58,127.26,127.92,146521053
25-Jun-21,130.41,130.41,127.25,127.98,206322068
24-Jun-21,130.39,130.39,129.44,130.05,152202274
23-Jun-21,129.50,130.52,128.77,129.10,170511464
22-Jun-21,129.90,129.90,128.40,129.46,174230001
21-Jun-21,129.00,130.06,128.59,129.91,124755800
18-Jun-21,128.59,129.38,128.09,128.80,117288375
17-Jun-21,129.72,130.51,128.18,128.59,169729482
16-Jun-21,131.21,131.21,128.87,129.87,281218987
15-Jun-21,130.49,130.94,129.87,130.75,168179851
14-Jun-21,130.14,131.76,130.14,130.70,197437093
11-Jun-21,131.19,131.19,129.22,130.14,78149801
10-Jun-21,131.04,131.21,130.07,130.75,189761435
09-Jun-21,130.30,131.46,129.90,130.38,351718320
08-Jun-21,130.54,131.40,129.79,130.29,317381739
07-Jun-21,130.69,131.82,130.12,131.28,150903015
04-Jun-21,130.14,130.75,129.73,130.61,111039656
02-Jun-21,128.80,130.21,128.80,130.21,221665282
01-Jun-21,127.72,129.04,127.72,128.80,471885045
31-May-21,126.26,126.70,126.00,126.70,100554537
28-May-21,125.03,126.31,124.77,126.26,147753961
27-May-21,125.00,125.12,124.04,125.06,84824562
26-May-21,124.00,124.90,124.00,124.50,297890625
25-May-21,124.85,125.29,123.25,123.68,193161535
24-May-21,123.36,124.76,123.18,124.67,182626856
21-May-21,123.12,123.34,122.31,123.29,107453930
20-May-21,123.11,123.33,122.68,123.15,92549300
19-May-21,122.25,123.80,122.16,123.24,177667981
18-May-21,123.45,124.17,123.08,123.43,156490606
17-May-21,122.23,123.66,122.23,123.44,119226731
14-May-21,122.05,122.77,121.52,122.55,105569992
13-May-21,120.21,122.00,120.21,121.13,184723689
12-May-21,123.30,123.30,119.94,120.20,385860574
11-May-21,121.02,123.40,120.80,123.40,271277331
10-May-21,123.00,123.26,122.32,122.40,166392573
07-May-21,121.00,122.70,120.78,122.70,956272137
06-May-21,120.38,120.50,119.56,120.45,518213696
05-May-21,118.81,120.33,118.78,120.27,187403236
04-May-21,119.68,119.84,118.12,118.42,333420229
03-May-21,119.50,120.50,119.04,119.67,265572253
30-Apr-21,119.72,120.74,119.31,119.31,277565618
29-Apr-21,121.62,122.06,120.27,120.64,213638618
28-Apr-21,120.78,121.85,120.43,121.68,248712805
27-Apr-21,120.96,121.67,119.51,120.02,290342912
26-Apr-21,121.28,121.86,120.30,121.24,330964562
23-Apr-21,120.60,121.45,120.46,121.10,294403336
22-Apr-21,120.50,121.54,119.75,119.87,309687053
20-Apr-21,121.00,121.86,120.40,120.47,302424115
19-Apr-21,121.77,122.57,121.20,121.42,266045703
16-Apr-21,120.90,121.95,120.73,121.78,246339682
15-Apr-21,121.06,121.97,120.65,121.05,223886480
14-Apr-21,119.74,121.43,119.63,120.88,286869501
13-Apr-21,119.15,120.13,118.52,119.74,419944057
12-Apr-21,118.20,119.37,118.20,119.31,260268677
09-Apr-21,118.14,119.26,117.84,118.08,281836459
08-Apr-21,118.26,119.55,117.99,118.76,229704220
07-Apr-21,118.62,118.89,117.23,118.25,303501780
06-Apr-21,117.83,118.81,117.70,118.22,251447983
05-Apr-21,116.75,118.27,116.75,118.02,286797342
01-Apr-21,117.68,117.68,115.46,115.64,313992825
31-Mar-21,117.30,117.85,116.42,117.06,260101472
30-Mar-21,115.37,117.71,115.30,117.31,379825867
29-Mar-21,114.77,116.14,114.66,115.86,259781682
26-Mar-21,114.29,116.00,113.83,115.45,226278694
25-Mar-21,112.20,114.59,111.35,114.05,235193992
24-Mar-21,114.11,115.41,112.47,112.70,435621200
23-Mar-21,115.09,116.17,113.52,113.95,284793862
22-Mar-21,116.62,116.62,114.11,115.37,253860125
19-Mar-21,115.87,117.00,115.15,116.63,248854044
18-Mar-21,117.19,117.31,114.82,115.30,260385849
17-Mar-21,114.20,117.36,113.50,117.20,500405794
16-Mar-21,115.60,115.60,113.86,114.45,226614397
15-Mar-21,113.66,115.52,113.66,115.52,125970832
12-Mar-21,114.97,114.97,113.76,114.55,313369057
11-Mar-21,114.40,115.71,113.79,115.40,456988283
10-Mar-21,112.62,113.50,110.37,113.45,591867506
09-Mar-21,110.74,113.31,109.85,111.98,553629793
08-Mar-21,113.70,115.10,110.40,110.40,366036087

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BOVV11

cotações, gráficos e mais...