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
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	-4,75%	-5,50	110,40	113,70	110,40	115,10	366M	15.063
05/03/2021	2,35%	2,66	115,90	113,03	112,83	116,03	322M	14.087
04/03/2021	1,23%	1,38	113,24	112,21	111,86	115,03	2.063M	85.699
03/03/2021	-0,32%	-0,36	111,86	111,74	107,90	113,21	760M	17.854
02/03/2021	1,29%	1,43	112,22	110,09	107,70	112,99	549M	61.715
01/03/2021	0,50%	0,55	110,79	112,30	110,79	113,02	317M	16.409
26/02/2021	-2,04%	-2,29	110,24	112,61	110,24	114,00	485M	50.240
25/02/2021	-3,31%	-3,85	112,53	115,93	112,25	117,08	361M	75.530
24/02/2021	0,41%	0,47	116,38	116,21	115,20	116,69	289M	37.632
23/02/2021	2,39%	2,71	115,91	114,43	113,58	115,92	355M	10.142
22/02/2021	-4,76%	-5,66	113,20	114,20	112,12	114,94	605M	54.234
19/02/2021	-0,62%	-0,74	118,86	119,00	118,33	119,77	222M	62.683
18/02/2021	-1,10%	-1,33	119,60	120,23	118,99	121,35	195M	67.906
17/02/2021	0,64%	0,77	120,93	120,00	119,39	121,12	109M	4.293
12/02/2021	0,22%	0,26	120,16	119,76	118,64	120,33	246M	19.325
11/02/2021	0,80%	0,95	119,90	120,33	119,05	120,91	174M	19.026
10/02/2021	-0,86%	-1,03	118,95	120,09	118,47	120,30	119M	26.818
09/02/2021	-0,23%	-0,28	119,98	120,24	118,80	120,53	115M	4.297
08/02/2021	-0,45%	-0,54	120,26	120,79	119,65	121,38	150M	4.497
05/02/2021	0,97%	1,16	120,80	119,65	119,65	121,70	151M	27.198
04/02/2021	-0,58%	-0,70	119,64	120,31	119,43	121,23	369M	42.666
03/02/2021	1,25%	1,48	120,34	118,87	118,87	120,87	179M	65.040
02/02/2021	0,74%	0,87	118,86	119,18	118,23	120,39	369M	10.467
01/02/2021	2,20%	2,54	117,99	117,80	116,26	118,47	398M	31.735
29/01/2021	-3,42%	-4,09	115,45	118,46	115,43	119,03	351M	55.563
28/01/2021	3,01%	3,49	119,54	116,69	116,14	119,95	279M	15.612
27/01/2021	-0,85%	-1,00	116,05	116,52	115,40	118,46	248M	98.720
26/01/2021	-0,75%	-0,88	117,05	118,38	116,62	119,75	302M	36.253
22/01/2021	-0,74%	-0,88	117,93	117,45	116,63	118,44	253M	3.334
21/01/2021	-1,29%	-1,55	118,81	120,32	118,32	120,73	142M	4.380
20/01/2021	-0,58%	-0,70	120,36	121,18	119,21	121,98	166M	5.423
19/01/2021	-0,67%	-0,82	121,06	122,64	119,76	122,65	130M	7.583
18/01/2021	0,86%	1,04	121,88	121,20	121,20	123,30	151M	5.142
15/01/2021	-2,55%	-3,16	120,84	122,50	120,77	122,87	107M	3.725
14/01/2021	1,05%	1,29	124,00	122,83	122,83	124,50	115M	18.093
13/01/2021	-1,64%	-2,04	122,71	124,74	121,57	124,74	176M	14.014
12/01/2021	0,86%	1,06	124,75	124,24	123,78	125,21	270M	94.339
11/01/2021	-1,61%	-2,02	123,69	124,91	123,00	125,39	319M	10.112
08/01/2021	1,87%	2,31	125,71	123,43	122,91	125,96	386M	86.149
07/01/2021	3,09%	3,70	123,40	119,78	119,78	123,40	283M	34.526
06/01/2021	0,02%	0,02	119,70	119,71	119,37	121,54	256M	22.305
05/01/2021	0,35%	0,42	119,68	118,73	117,25	120,37	254M	27.036
04/01/2021	-0,25%	-0,30	119,26	120,44	118,59	120,89	412M	33.144
30/12/2020	-0,40%	-0,48	119,56	120,32	119,47	120,78	111M	16.938
29/12/2020	0,24%	0,29	120,04	120,10	119,30	120,44	210M	33.483
28/12/2020	1,19%	1,41	119,75	118,61	118,61	119,79	316M	60.907
23/12/2020	0,95%	1,11	118,34	117,33	117,33	118,89	208M	9.967
22/12/2020	0,84%	0,98	117,23	116,26	116,14	117,48	158M	8.595
21/12/2020	-1,96%	-2,33	116,25	116,49	115,48	117,61	410M	16.104
18/12/2020	-0,35%	-0,42	118,58	118,84	118,09	119,97	168M	29.973
17/12/2020	0,48%	0,57	119,00	118,53	118,24	119,60	156M	6.324
16/12/2020	1,51%	1,76	118,43	116,91	115,98	118,65	188M	37.589
15/12/2020	1,35%	1,55	116,67	115,71	115,46	116,91	117M	14.272
14/12/2020	-0,42%	-0,49	115,12	115,88	114,94	116,23	176M	12.141
11/12/2020	-0,04%	-0,05	115,61	115,65	114,50	116,08	271M	18.307
10/12/2020	1,96%	2,22	115,66	113,85	113,20	115,80	173M	60.479
09/12/2020	-0,73%	-0,83	113,44	114,29	112,97	114,51	184M	47.950
08/12/2020	0,15%	0,17	114,27	113,99	113,27	114,88	605M	21.406
07/12/2020	-0,14%	-0,16	114,10	114,26	113,04	115,07	218M	35.686
04/12/2020	1,24%	1,40	114,26	113,12	113,12	114,44	347M	98.282
03/12/2020	0,36%	0,41	112,86	112,65	112,40	113,91	208M	92.295
02/12/2020	0,51%	0,57	112,45	111,63	111,12	112,87	419M	54.111
01/12/2020	2,07%	2,27	111,88	110,95	110,84	112,40	630M	69.319
30/11/2020	-1,31%	-1,46	109,61	110,31	109,33	111,46	464M	71.453
27/11/2020	0,39%	0,43	111,07	110,98	110,81	112,08	209M	12.753
26/11/2020	0,06%	0,07	110,64	109,91	109,90	110,74	292M	58.146
25/11/2020	0,12%	0,13	110,57	110,12	109,79	111,15	372M	19.827
24/11/2020	2,32%	2,50	110,44	107,98	107,98	110,49	177M	73.864
23/11/2020	1,33%	1,42	107,94	107,22	107,06	108,00	218M	721
20/11/2020	-0,63%	-0,68	106,52	107,17	106,13	107,20	233M	46.805
19/11/2020	0,79%	0,84	107,20	106,49	106,01	107,50	169M	12.715
18/11/2020	-1,32%	-1,42	106,36	107,79	106,36	108,00	120M	14.483
17/11/2020	0,70%	0,75	107,78	106,74	106,36	108,33	267M	87.615
16/11/2020	1,61%	1,70	107,03	106,41	105,70	107,04	195M	32.391
13/11/2020	2,26%	2,33	105,33	103,49	103,49	105,33	332M	64.932
12/11/2020	-2,08%	-2,19	103,00	105,11	102,50	105,53	289M	55.206
11/11/2020	-0,21%	-0,22	105,19	105,20	104,59	105,93	211M	20.618
10/11/2020	1,44%	1,50	105,41	103,97	103,97	106,31	360M	21.558
09/11/2020	2,37%	2,41	103,91	104,37	103,64	105,63	138M	8.783
06/11/2020	0,23%	0,23	101,50	100,55	100,34	101,62	124M	34.521
05/11/2020	2,97%	2,92	101,27	99,81	99,58	101,44	130M	10.137
04/11/2020	2,00%	1,93	98,35	97,78	96,91	98,77	176M	16.227
03/11/2020	2,14%	2,02	96,42	96,14	95,48	96,83	115M	34.499
30/10/2020	-2,56%	-2,48	94,40	96,90	93,98	96,90	372M	12.281
29/10/2020	1,31%	1,25	96,88	95,60	93,83	97,24	800M	45.753
28/10/2020	-4,25%	-4,24	95,63	98,06	95,63	98,16	179M	46.978
27/10/2020	-1,56%	-1,58	99,87	101,72	99,79	102,10	168M	34.620
26/10/2020	-0,22%	-0,22	101,45	101,43	100,21	102,24	132M	64.407
23/10/2020	-0,68%	-0,70	101,67	102,46	101,65	102,64	185M	72.284
22/10/2020	1,51%	1,52	102,37	100,90	100,88	102,50	483M	92.735
21/10/2020	-0,04%	-0,04	100,85	100,88	100,61	102,10	186M	4.730
20/10/2020	1,86%	1,84	100,89	99,96	99,89	101,20	177M	38.364
19/10/2020	0,13%	0,13	99,05	99,09	98,87	100,42	144M	12.542
16/10/2020	-0,67%	-0,67	98,92	99,30	98,72	99,62	234M	99.382
15/10/2020	-0,16%	-0,16	99,59	98,54	98,18	99,94	157M	17.770
14/10/2020	0,83%	0,82	99,75	99,14	98,52	100,07	133M	75.520
13/10/2020	1,07%	1,05	98,93	98,90	97,75	99,51	119M	37.468
09/10/2020	-0,55%	-0,54	97,88	98,34	97,60	99,17	145M	71.176
08/10/2020	2,52%	2,42	98,42	96,27	96,04	98,55	213M	3.748
07/10/2020	-0,07%	-0,07	96,00	95,98	95,28	96,87	199M	1.829
06/10/2020	-0,60%	-0,58	96,07	97,60	95,62	97,95	247M	54.226
05/10/2020	2,51%	2,37	96,65	95,48	94,39	96,90	382M	74.549
02/10/2020	-1,66%	-1,59	94,28	95,78	94,28	96,47	161M	44.677
01/10/2020	0,85%	0,81	95,87	95,30	94,02	96,05	150M	67.898
30/09/2020	1,35%	1,27	95,06	94,33	94,33	95,83	342M	84.334
29/09/2020	-1,48%	-1,41	93,79	95,79	93,75	95,98	291M	77.695
28/09/2020	-2,36%	-2,30	95,20	98,21	94,78	98,80	293M	82.154
25/09/2020	0,04%	0,04	97,50	95,92	95,92	97,50	138M	18.249
24/09/2020	1,29%	1,24	97,46	96,24	96,19	98,46	147M	47.170
23/09/2020	-1,44%	-1,41	96,22	97,63	96,17	99,40	229M	69.989
22/09/2020	-	-	97,63	97,01	96,85	98,16	165M	50.799

Date,Open,High,Low,Close,Volume
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
05-Mar-21,113.03,116.03,112.83,115.90,321546979
04-Mar-21,112.21,115.03,111.86,113.24,2062834327
03-Mar-21,111.74,113.21,107.90,111.86,760194949
02-Mar-21,110.09,112.99,107.70,112.22,549047326
01-Mar-21,112.30,113.02,110.79,110.79,316953285
26-Feb-21,112.61,114.00,110.24,110.24,485378244
25-Feb-21,115.93,117.08,112.25,112.53,361125730
24-Feb-21,116.21,116.69,115.20,116.38,288742538
23-Feb-21,114.43,115.92,113.58,115.91,354864581
22-Feb-21,114.20,114.94,112.12,113.20,605282410
19-Feb-21,119.00,119.77,118.33,118.86,222077602
18-Feb-21,120.23,121.35,118.99,119.60,195178301
17-Feb-21,120.00,121.12,119.39,120.93,109436691
12-Feb-21,119.76,120.33,118.64,120.16,246241149
11-Feb-21,120.33,120.91,119.05,119.90,174121055
10-Feb-21,120.09,120.30,118.47,118.95,118638857
09-Feb-21,120.24,120.53,118.80,119.98,114963310
08-Feb-21,120.79,121.38,119.65,120.26,149585606
05-Feb-21,119.65,121.70,119.65,120.80,150953747
04-Feb-21,120.31,121.23,119.43,119.64,368555552
03-Feb-21,118.87,120.87,118.87,120.34,179133960
02-Feb-21,119.18,120.39,118.23,118.86,369402600
01-Feb-21,117.80,118.47,116.26,117.99,398481349
29-Jan-21,118.46,119.03,115.43,115.45,351317045
28-Jan-21,116.69,119.95,116.14,119.54,278818673
27-Jan-21,116.52,118.46,115.40,116.05,247563998
26-Jan-21,118.38,119.75,116.62,117.05,302000997
22-Jan-21,117.45,118.44,116.63,117.93,252706631
21-Jan-21,120.32,120.73,118.32,118.81,141958581
20-Jan-21,121.18,121.98,119.21,120.36,166416726
19-Jan-21,122.64,122.65,119.76,121.06,129541191
18-Jan-21,121.20,123.30,121.20,121.88,151254543
15-Jan-21,122.50,122.87,120.77,120.84,106516865
14-Jan-21,122.83,124.50,122.83,124.00,115314217
13-Jan-21,124.74,124.74,121.57,122.71,175975329
12-Jan-21,124.24,125.21,123.78,124.75,269774572
11-Jan-21,124.91,125.39,123.00,123.69,319188319
08-Jan-21,123.43,125.96,122.91,125.71,386012726
07-Jan-21,119.78,123.40,119.78,123.40,282868506
06-Jan-21,119.71,121.54,119.37,119.70,256401381
05-Jan-21,118.73,120.37,117.25,119.68,253522017
04-Jan-21,120.44,120.89,118.59,119.26,412122186
30-Dec-20,120.32,120.78,119.47,119.56,110731416
29-Dec-20,120.10,120.44,119.30,120.04,210079185
28-Dec-20,118.61,119.79,118.61,119.75,316122596
23-Dec-20,117.33,118.89,117.33,118.34,208331611
22-Dec-20,116.26,117.48,116.14,117.23,158335792
21-Dec-20,116.49,117.61,115.48,116.25,409874611
18-Dec-20,118.84,119.97,118.09,118.58,167895060
17-Dec-20,118.53,119.60,118.24,119.00,155958958
16-Dec-20,116.91,118.65,115.98,118.43,188217831
15-Dec-20,115.71,116.91,115.46,116.67,116620776
14-Dec-20,115.88,116.23,114.94,115.12,175595333
11-Dec-20,115.65,116.08,114.50,115.61,271282637
10-Dec-20,113.85,115.80,113.20,115.66,173096264
09-Dec-20,114.29,114.51,112.97,113.44,184264674
08-Dec-20,113.99,114.88,113.27,114.27,604953281
07-Dec-20,114.26,115.07,113.04,114.10,217671232
04-Dec-20,113.12,114.44,113.12,114.26,346902639
03-Dec-20,112.65,113.91,112.40,112.86,208370613
02-Dec-20,111.63,112.87,111.12,112.45,419365363
01-Dec-20,110.95,112.40,110.84,111.88,629684552
30-Nov-20,110.31,111.46,109.33,109.61,463576179
27-Nov-20,110.98,112.08,110.81,111.07,208736005
26-Nov-20,109.91,110.74,109.90,110.64,291566222
25-Nov-20,110.12,111.15,109.79,110.57,371786002
24-Nov-20,107.98,110.49,107.98,110.44,176820109
23-Nov-20,107.22,108.00,107.06,107.94,217945959
20-Nov-20,107.17,107.20,106.13,106.52,233294668
19-Nov-20,106.49,107.50,106.01,107.20,168653159
18-Nov-20,107.79,108.00,106.36,106.36,120313013
17-Nov-20,106.74,108.33,106.36,107.78,267418537
16-Nov-20,106.41,107.04,105.70,107.03,195048624
13-Nov-20,103.49,105.33,103.49,105.33,332109116
12-Nov-20,105.11,105.53,102.50,103.00,288729789
11-Nov-20,105.20,105.93,104.59,105.19,210505981
10-Nov-20,103.97,106.31,103.97,105.41,360412744
09-Nov-20,104.37,105.63,103.64,103.91,138316261
06-Nov-20,100.55,101.62,100.34,101.50,124137353
05-Nov-20,99.81,101.44,99.58,101.27,130435692
04-Nov-20,97.78,98.77,96.91,98.35,176485851
03-Nov-20,96.14,96.83,95.48,96.42,114629135
30-Oct-20,96.90,96.90,93.98,94.40,372148868
29-Oct-20,95.60,97.24,93.83,96.88,799940995
28-Oct-20,98.06,98.16,95.63,95.63,179167631
27-Oct-20,101.72,102.10,99.79,99.87,168194485
26-Oct-20,101.43,102.24,100.21,101.45,131917127
23-Oct-20,102.46,102.64,101.65,101.67,184656740
22-Oct-20,100.90,102.50,100.88,102.37,482587986
21-Oct-20,100.88,102.10,100.61,100.85,185715990
20-Oct-20,99.96,101.20,99.89,100.89,177476015
19-Oct-20,99.09,100.42,98.87,99.05,143682241
16-Oct-20,99.30,99.62,98.72,98.92,233791155
15-Oct-20,98.54,99.94,98.18,99.59,157122812
14-Oct-20,99.14,100.07,98.52,99.75,133021551
13-Oct-20,98.90,99.51,97.75,98.93,118808421
09-Oct-20,98.34,99.17,97.60,97.88,144735771
08-Oct-20,96.27,98.55,96.04,98.42,213301603
07-Oct-20,95.98,96.87,95.28,96.00,198545957
06-Oct-20,97.60,97.95,95.62,96.07,247350095
05-Oct-20,95.48,96.90,94.39,96.65,382482318
02-Oct-20,95.78,96.47,94.28,94.28,160905806
01-Oct-20,95.30,96.05,94.02,95.87,150321239
30-Sep-20,94.33,95.83,94.33,95.06,342091782
29-Sep-20,95.79,95.98,93.75,93.79,291053646
28-Sep-20,98.21,98.80,94.78,95.20,292680545
25-Sep-20,95.92,97.50,95.92,97.50,137730466
24-Sep-20,96.24,98.46,96.19,97.46,146883432
23-Sep-20,97.63,99.40,96.17,96.22,229481604
22-Sep-20,97.01,98.16,96.85,97.63,164532343

*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
moedas e criptomoedas
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...