Cotação atual, histórico e gráfico do papel: BOVX11

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 BOVX11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/05/2022	0,27%	0,03	11,07	10,93	10,86	11,07	3M	391
23/05/2022	1,66%	0,18	11,04	10,90	10,90	11,08	10M	3.279
20/05/2022	1,40%	0,15	10,86	10,77	10,75	10,89	1M	116
19/05/2022	0,75%	0,08	10,71	10,59	10,59	10,78	4M	1.725
18/05/2022	-2,39%	-0,26	10,63	10,89	10,61	10,89	4M	568
17/05/2022	0,55%	0,06	10,89	10,91	10,84	10,98	6M	234
16/05/2022	1,21%	0,13	10,83	10,70	10,70	10,89	3M	139
13/05/2022	1,23%	0,13	10,70	10,61	10,61	10,79	4M	1.980
12/05/2022	1,25%	0,13	10,57	10,40	10,37	10,58	4M	314
11/05/2022	1,16%	0,12	10,44	10,32	10,32	10,54	4M	258
10/05/2022	-0,10%	-0,01	10,32	10,46	10,23	10,47	9M	1.125

09/05/2022	-1,81%	-0,19	10,33	10,40	10,28	10,44	3M	225
06/05/2022	-0,09%	-0,01	10,52	10,55	10,40	10,62	21M	1.453
05/05/2022	-2,86%	-0,31	10,53	10,79	10,40	10,79	8M	829
04/05/2022	1,69%	0,18	10,84	10,65	10,50	10,84	5M	543
03/05/2022	-0,09%	-0,01	10,66	10,68	10,62	10,72	1M	168
02/05/2022	-0,28%	-0,03	10,67	10,73	10,53	10,82	4M	256
29/04/2022	-2,73%	-0,30	10,70	11,12	10,70	11,18	7M	2.274
28/04/2022	0,55%	0,06	11,00	11,11	10,90	11,11	5M	141
27/04/2022	1,11%	0,12	10,94	11,11	10,90	11,11	2M	1.901
26/04/2022	-2,26%	-0,25	10,82	10,95	10,80	11,03	3M	569
25/04/2022	-0,36%	-0,04	11,07	11,10	10,91	11,11	4M	2.294
22/04/2022	-2,80%	-0,32	11,11	11,30	11,06	11,36	5M	805
20/04/2022	-0,70%	-0,08	11,43	11,57	11,39	11,57	3M	1.524
19/04/2022	-0,52%	-0,06	11,51	11,56	11,44	11,63	2M	1.187
18/04/2022	-0,43%	-0,05	11,57	11,64	11,52	11,64	2M	635
14/04/2022	-0,51%	-0,06	11,62	11,68	11,55	11,68	24M	3.330
13/04/2022	0,52%	0,06	11,68	11,63	11,55	11,71	2M	132
12/04/2022	-0,68%	-0,08	11,62	11,80	11,61	11,86	1M	151
11/04/2022	-1,10%	-0,13	11,70	11,72	11,66	11,77	3M	403
08/04/2022	-0,50%	-0,06	11,83	11,89	11,74	11,89	3M	3.454
07/04/2022	0,59%	0,07	11,89	11,82	11,74	11,92	5M	1.118
06/04/2022	-0,59%	-0,07	11,82	11,85	11,67	11,86	9M	27.145
05/04/2022	-1,98%	-0,24	11,89	12,13	11,88	12,16	6M	3.551
04/04/2022	-0,25%	-0,03	12,13	12,12	12,07	12,15	5M	3.174
01/04/2022	1,33%	0,16	12,16	12,00	12,00	12,16	5M	2.099
31/03/2022	-0,17%	-0,02	12,00	12,06	11,99	12,09	5M	1.026
30/03/2022	0,17%	0,02	12,02	12,00	11,98	12,06	3M	631
29/03/2022	1,10%	0,13	12,00	12,00	11,95	12,09	4M	1.194
28/03/2022	-0,34%	-0,04	11,87	11,95	11,80	11,96	4M	252
25/03/2022	0,08%	0,01	11,91	11,95	11,84	11,96	3M	742
24/03/2022	1,36%	0,16	11,90	11,75	11,72	11,93	3M	401
23/03/2022	0,17%	0,02	11,74	11,71	11,69	11,83	11M	5.420
22/03/2022	0,95%	0,11	11,72	11,65	11,65	11,76	9M	1.000
21/03/2022	0,87%	0,10	11,61	11,50	11,50	11,62	5M	267
18/03/2022	1,86%	0,21	11,51	11,13	11,13	11,52	8M	1.088
17/03/2022	1,71%	0,19	11,30	11,11	11,11	11,30	10M	486
16/03/2022	2,02%	0,22	11,11	11,18	10,91	11,18	41M	477
15/03/2022	-0,91%	-0,10	10,89	10,97	10,78	10,97	9M	856
14/03/2022	-1,61%	-0,18	10,99	11,17	10,96	11,24	3M	407
11/03/2022	-1,67%	-0,19	11,17	11,35	11,13	11,45	6M	454
10/03/2022	-0,26%	-0,03	11,36	11,34	11,19	11,36	7M	347
09/03/2022	2,43%	0,27	11,39	11,17	11,16	11,41	10M	643
08/03/2022	-0,36%	-0,04	11,12	11,19	11,09	11,24	24M	2.133
07/03/2022	-2,45%	-0,28	11,16	11,43	11,11	11,45	4M	587
04/03/2022	-0,61%	-0,07	11,44	11,41	11,34	11,49	3M	645
03/03/2022	0,00%	0,00	11,51	11,50	11,50	11,59	2M	243
02/03/2022	1,77%	0,20	11,51	11,31	11,31	11,54	2M	713
25/02/2022	1,43%	0,16	11,31	11,14	11,06	11,31	13M	423
24/02/2022	-0,45%	-0,05	11,15	10,71	10,71	11,16	6M	1.077
23/02/2022	-0,80%	-0,09	11,20	11,31	11,16	11,37	3M	696
22/02/2022	1,07%	0,12	11,29	11,29	11,22	11,33	5M	517
21/02/2022	-0,98%	-0,11	11,17	11,25	11,12	11,33	4M	638
18/02/2022	-0,62%	-0,07	11,28	11,43	11,26	11,43	5M	589
17/02/2022	-1,39%	-0,16	11,35	11,50	11,33	11,50	4M	523
16/02/2022	0,26%	0,03	11,51	11,50	11,48	11,56	7M	516
15/02/2022	0,88%	0,10	11,48	11,45	11,40	11,48	9M	6.219
14/02/2022	0,35%	0,04	11,38	11,38	11,32	11,43	9M	2.421
11/02/2022	0,00%	0,00	11,34	11,36	11,31	11,49	4M	8.332
10/02/2022	0,98%	0,11	11,34	11,23	11,21	11,59	68M	5.496
09/02/2022	0,09%	0,01	11,23	11,22	11,17	11,31	55M	7.705
08/02/2022	0,27%	0,03	11,22	11,19	11,08	11,22	8M	631
07/02/2022	-0,27%	-0,03	11,19	11,21	11,14	11,24	13M	736
04/02/2022	0,54%	0,06	11,22	11,27	11,03	11,27	10M	1.184
03/02/2022	-0,18%	-0,02	11,16	11,26	11,12	11,26	4M	573
02/02/2022	-1,24%	-0,14	11,18	11,32	11,16	11,33	4M	498
01/02/2022	0,98%	0,11	11,32	11,08	11,08	11,32	2M	814
31/01/2022	0,27%	0,03	11,21	11,18	11,12	11,25	9M	647
28/01/2022	-0,62%	-0,07	11,18	11,20	11,14	11,29	10M	587
27/01/2022	1,17%	0,13	11,25	11,24	11,15	11,30	8M	944
26/01/2022	1,00%	0,11	11,12	11,08	11,08	11,27	12M	1.247
25/01/2022	2,04%	0,22	11,01	10,74	10,73	11,06	14M	722
24/01/2022	-0,92%	-0,10	10,79	10,86	10,66	10,86	5M	547
21/01/2022	0,00%	0,00	10,89	10,97	10,85	10,97	3M	497
20/01/2022	1,02%	0,11	10,89	10,78	10,78	10,99	27M	567
19/01/2022	1,22%	0,13	10,78	10,77	10,77	10,85	40M	2.495
18/01/2022	0,19%	0,02	10,65	10,63	10,57	10,70	71M	9.985
17/01/2022	-0,47%	-0,05	10,63	10,66	10,60	11,72	109M	8.431
14/01/2022	1,42%	0,15	10,68	10,63	10,50	10,70	21M	221
13/01/2022	-0,28%	-0,03	10,53	10,54	10,49	10,61	26M	217
12/01/2022	1,83%	0,19	10,56	10,38	10,38	10,58	6M	205
11/01/2022	1,77%	0,18	10,37	10,12	10,12	10,37	2M	156
10/01/2022	-0,68%	-0,07	10,19	10,26	10,09	10,26	1M	136
07/01/2022	1,08%	0,11	10,26	10,18	10,10	10,26	8M	264
06/01/2022	0,59%	0,06	10,15	10,09	10,09	10,22	27M	2.460
05/01/2022	-2,32%	-0,24	10,09	10,33	10,08	10,35	21M	499
04/01/2022	-0,39%	-0,04	10,33	10,58	10,31	10,58	71M	438
03/01/2022	-1,05%	-0,11	10,37	10,49	10,35	10,61	61M	327
30/12/2021	0,77%	0,08	10,48	10,41	10,41	10,53	27M	700
29/12/2021	-0,76%	-0,08	10,40	10,49	10,38	10,51	53M	253
28/12/2021	-0,66%	-0,07	10,48	10,60	10,44	10,60	24M	404
27/12/2021	0,67%	0,07	10,55	10,55	10,48	10,56	7M	193
23/12/2021	-0,38%	-0,04	10,48	10,52	10,45	10,54	23M	496
22/12/2021	-0,19%	-0,02	10,52	10,53	10,43	10,57	19M	933
21/12/2021	0,48%	0,05	10,54	10,51	10,49	10,57	11M	997
20/12/2021	-2,05%	-0,22	10,49	10,65	10,43	10,65	31M	2.798
17/12/2021	-1,02%	-0,11	10,71	10,80	10,64	10,80	8M	1.163
16/12/2021	0,84%	0,09	10,82	10,90	10,76	10,90	22M	941
15/12/2021	0,66%	0,07	10,73	10,66	10,57	10,78	27M	1.593
14/12/2021	-0,56%	-0,06	10,66	10,84	10,63	10,90	38M	7.883
13/12/2021	-0,37%	-0,04	10,72	10,77	10,67	10,94	7M	638
10/12/2021	1,41%	0,15	10,76	10,77	10,72	10,82	9M	596
09/12/2021	-1,67%	-0,18	10,61	10,78	10,57	10,79	8M	900
08/12/2021	0,47%	0,05	10,79	10,84	10,73	10,86	8M	663
07/12/2021	0,66%	0,07	10,74	10,71	10,71	10,85	3M	610
06/12/2021	1,72%	0,18	10,67	10,53	10,53	10,74	9M	739
03/12/2021	0,58%	0,06	10,49	10,42	10,40	10,66	17M	824
02/12/2021	3,68%	0,37	10,43	10,18	10,18	10,43	6M	697
01/12/2021	-1,08%	-0,11	10,06	10,20	10,05	10,39	19M	507
30/11/2021	-0,88%	-0,09	10,17	10,20	9,98	10,29	31M	1.106
29/11/2021	0,59%	0,06	10,26	10,24	10,23	10,39	21M	724
26/11/2021	-3,41%	-0,36	10,20	10,35	10,13	10,35	22M	1.046
25/11/2021	1,25%	0,13	10,56	10,43	10,43	10,61	27M	1.160
24/11/2021	0,87%	0,09	10,43	10,30	10,22	10,47	28M	1.050
23/11/2021	1,47%	0,15	10,34	10,36	10,14	10,36	35M	1.447
22/11/2021	-0,88%	-0,09	10,19	10,28	10,18	10,44	40M	1.423
19/11/2021	0,59%	0,06	10,28	10,26	10,21	10,38	27M	1.103
18/11/2021	-0,49%	-0,05	10,22	10,36	10,18	10,36	24M	1.313
17/11/2021	-1,34%	-0,14	10,27	10,48	10,22	10,52	32M	1.599
16/11/2021	-1,89%	-0,20	10,41	10,60	10,38	10,66	32M	1.415
12/11/2021	-1,12%	-0,12	10,61	10,73	10,55	10,77	42M	1.551
11/11/2021	1,51%	0,16	10,73	10,61	10,61	10,84	37M	1.361
10/11/2021	0,38%	0,04	10,57	10,56	10,49	10,71	29M	794
09/11/2021	-	-	10,53	10,45	10,45	10,65	24M	683

Date,Open,High,Low,Close,Volume
24-May-22,10.93,11.07,10.86,11.07,3312898
23-May-22,10.90,11.08,10.90,11.04,10143603
20-May-22,10.77,10.89,10.75,10.86,1435858
19-May-22,10.59,10.78,10.59,10.71,4062103
18-May-22,10.89,10.89,10.61,10.63,4151747
17-May-22,10.91,10.98,10.84,10.89,6208328
16-May-22,10.70,10.89,10.70,10.83,2751581
13-May-22,10.61,10.79,10.61,10.70,3824568
12-May-22,10.40,10.58,10.37,10.57,3822337
11-May-22,10.32,10.54,10.32,10.44,3593541
10-May-22,10.46,10.47,10.23,10.32,8774317
09-May-22,10.40,10.44,10.28,10.33,2528101
06-May-22,10.55,10.62,10.40,10.52,20773624
05-May-22,10.79,10.79,10.40,10.53,8262642
04-May-22,10.65,10.84,10.50,10.84,5176163
03-May-22,10.68,10.72,10.62,10.66,1371492
02-May-22,10.73,10.82,10.53,10.67,4315087
29-Apr-22,11.12,11.18,10.70,10.70,7464153
28-Apr-22,11.11,11.11,10.90,11.00,5363224
27-Apr-22,11.11,11.11,10.90,10.94,2199457
26-Apr-22,10.95,11.03,10.80,10.82,2733403
25-Apr-22,11.10,11.11,10.91,11.07,3809489
22-Apr-22,11.30,11.36,11.06,11.11,4583557
20-Apr-22,11.57,11.57,11.39,11.43,3290319
19-Apr-22,11.56,11.63,11.44,11.51,1989462
18-Apr-22,11.64,11.64,11.52,11.57,1891490
14-Apr-22,11.68,11.68,11.55,11.62,23903615
13-Apr-22,11.63,11.71,11.55,11.68,1601202
12-Apr-22,11.80,11.86,11.61,11.62,1168813
11-Apr-22,11.72,11.77,11.66,11.70,3048653
08-Apr-22,11.89,11.89,11.74,11.83,3392577
07-Apr-22,11.82,11.92,11.74,11.89,4726205
06-Apr-22,11.85,11.86,11.67,11.82,9027292
05-Apr-22,12.13,12.16,11.88,11.89,6363649
04-Apr-22,12.12,12.15,12.07,12.13,5036095
01-Apr-22,12.00,12.16,12.00,12.16,4955052
31-Mar-22,12.06,12.09,11.99,12.00,4567475
30-Mar-22,12.00,12.06,11.98,12.02,2913124
29-Mar-22,12.00,12.09,11.95,12.00,4048825
28-Mar-22,11.95,11.96,11.80,11.87,3804211
25-Mar-22,11.95,11.96,11.84,11.91,2596325
24-Mar-22,11.75,11.93,11.72,11.90,2522525
23-Mar-22,11.71,11.83,11.69,11.74,10763958
22-Mar-22,11.65,11.76,11.65,11.72,8641841
21-Mar-22,11.50,11.62,11.50,11.61,4631482
18-Mar-22,11.13,11.52,11.13,11.51,8485021
17-Mar-22,11.11,11.30,11.11,11.30,9508480
16-Mar-22,11.18,11.18,10.91,11.11,41202791
15-Mar-22,10.97,10.97,10.78,10.89,9093378
14-Mar-22,11.17,11.24,10.96,10.99,3246815
11-Mar-22,11.35,11.45,11.13,11.17,5670978
10-Mar-22,11.34,11.36,11.19,11.36,7006877
09-Mar-22,11.17,11.41,11.16,11.39,9940581
08-Mar-22,11.19,11.24,11.09,11.12,23579231
07-Mar-22,11.43,11.45,11.11,11.16,4308559
04-Mar-22,11.41,11.49,11.34,11.44,2740766
03-Mar-22,11.50,11.59,11.50,11.51,2340399
02-Mar-22,11.31,11.54,11.31,11.51,2380982
25-Feb-22,11.14,11.31,11.06,11.31,13168205
24-Feb-22,10.71,11.16,10.71,11.15,6150114
23-Feb-22,11.31,11.37,11.16,11.20,2838263
22-Feb-22,11.29,11.33,11.22,11.29,4701644
21-Feb-22,11.25,11.33,11.12,11.17,4175547
18-Feb-22,11.43,11.43,11.26,11.28,4989238
17-Feb-22,11.50,11.50,11.33,11.35,3788398
16-Feb-22,11.50,11.56,11.48,11.51,6796919
15-Feb-22,11.45,11.48,11.40,11.48,9075035
14-Feb-22,11.38,11.43,11.32,11.38,9103113
11-Feb-22,11.36,11.49,11.31,11.34,4450083
10-Feb-22,11.23,11.59,11.21,11.34,68196453
09-Feb-22,11.22,11.31,11.17,11.23,55138710
08-Feb-22,11.19,11.22,11.08,11.22,7879419
07-Feb-22,11.21,11.24,11.14,11.19,13146257
04-Feb-22,11.27,11.27,11.03,11.22,10458132
03-Feb-22,11.26,11.26,11.12,11.16,3520744
02-Feb-22,11.32,11.33,11.16,11.18,4200383
01-Feb-22,11.08,11.32,11.08,11.32,2094159
31-Jan-22,11.18,11.25,11.12,11.21,9058341
28-Jan-22,11.20,11.29,11.14,11.18,9865625
27-Jan-22,11.24,11.30,11.15,11.25,7615515
26-Jan-22,11.08,11.27,11.08,11.12,11574554
25-Jan-22,10.74,11.06,10.73,11.01,14243048
24-Jan-22,10.86,10.86,10.66,10.79,5415549
21-Jan-22,10.97,10.97,10.85,10.89,3322198
20-Jan-22,10.78,10.99,10.78,10.89,27195959
19-Jan-22,10.77,10.85,10.77,10.78,39558781
18-Jan-22,10.63,10.70,10.57,10.65,71365130
17-Jan-22,10.66,11.72,10.60,10.63,108836020
14-Jan-22,10.63,10.70,10.50,10.68,20535517
13-Jan-22,10.54,10.61,10.49,10.53,25709371
12-Jan-22,10.38,10.58,10.38,10.56,6431786
11-Jan-22,10.12,10.37,10.12,10.37,1769198
10-Jan-22,10.26,10.26,10.09,10.19,1099914
07-Jan-22,10.18,10.26,10.10,10.26,7739428
06-Jan-22,10.09,10.22,10.09,10.15,27346132
05-Jan-22,10.33,10.35,10.08,10.09,20578244
04-Jan-22,10.58,10.58,10.31,10.33,71091384
03-Jan-22,10.49,10.61,10.35,10.37,60694174
30-Dec-21,10.41,10.53,10.41,10.48,26954692
29-Dec-21,10.49,10.51,10.38,10.40,53440277
28-Dec-21,10.60,10.60,10.44,10.48,23706968
27-Dec-21,10.55,10.56,10.48,10.55,6534962
23-Dec-21,10.52,10.54,10.45,10.48,22996042
22-Dec-21,10.53,10.57,10.43,10.52,18692481
21-Dec-21,10.51,10.57,10.49,10.54,11406260
20-Dec-21,10.65,10.65,10.43,10.49,30574294
17-Dec-21,10.80,10.80,10.64,10.71,7632450
16-Dec-21,10.90,10.90,10.76,10.82,22340280
15-Dec-21,10.66,10.78,10.57,10.73,26701968
14-Dec-21,10.84,10.90,10.63,10.66,37767908
13-Dec-21,10.77,10.94,10.67,10.72,6686852
10-Dec-21,10.77,10.82,10.72,10.76,9276084
09-Dec-21,10.78,10.79,10.57,10.61,7776560
08-Dec-21,10.84,10.86,10.73,10.79,7561411
07-Dec-21,10.71,10.85,10.71,10.74,3366477
06-Dec-21,10.53,10.74,10.53,10.67,8731024
03-Dec-21,10.42,10.66,10.40,10.49,16823481
02-Dec-21,10.18,10.43,10.18,10.43,5550174
01-Dec-21,10.20,10.39,10.05,10.06,18619885
30-Nov-21,10.20,10.29,9.98,10.17,31317671
29-Nov-21,10.24,10.39,10.23,10.26,21264027
26-Nov-21,10.35,10.35,10.13,10.20,21513091
25-Nov-21,10.43,10.61,10.43,10.56,27044538
24-Nov-21,10.30,10.47,10.22,10.43,27788939
23-Nov-21,10.36,10.36,10.14,10.34,34838197
22-Nov-21,10.28,10.44,10.18,10.19,39672400
19-Nov-21,10.26,10.38,10.21,10.28,26819426
18-Nov-21,10.36,10.36,10.18,10.22,24479631
17-Nov-21,10.48,10.52,10.22,10.27,32126269
16-Nov-21,10.60,10.66,10.38,10.41,31852414
12-Nov-21,10.73,10.77,10.55,10.61,41878133
11-Nov-21,10.61,10.84,10.61,10.73,37456447
10-Nov-21,10.56,10.71,10.49,10.57,29129057
09-Nov-21,10.45,10.65,10.45,10.53,24202926

*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: BOVX11

cotações, gráficos e mais...