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
29/04/2025	0,07%	0,01	13,74	13,79	13,73	13,86	22M	954
28/04/2025	0,15%	0,02	13,73	13,76	13,66	13,83	23M	5.164
25/04/2025	0,07%	0,01	13,71	13,71	13,67	13,76	25M	19.510
24/04/2025	1,71%	0,23	13,70	13,50	13,50	13,74	12M	79.899
23/04/2025	1,51%	0,20	13,47	13,40	13,40	13,59	16M	9.058
22/04/2025	0,61%	0,08	13,27	13,19	13,10	13,33	9M	73.180
17/04/2025	1,00%	0,13	13,19	13,09	13,02	13,24	10M	21.884

16/04/2025	-0,68%	-0,09	13,06	13,15	13,04	13,19	5M	35.424
15/04/2025	-0,15%	-0,02	13,15	13,17	13,12	13,24	12M	4.166
14/04/2025	1,23%	0,16	13,17	13,10	13,08	13,25	7M	23.425
11/04/2025	1,17%	0,15	13,01	12,91	12,84	13,08	6M	9.404
10/04/2025	-1,23%	-0,16	12,86	13,05	12,72	13,05	17M	3.854
09/04/2025	3,25%	0,41	13,02	12,60	12,51	13,11	25M	32.091
08/04/2025	-1,33%	-0,17	12,61	12,78	12,56	12,99	14M	15.826
07/04/2025	-1,31%	-0,17	12,78	12,80	12,61	13,08	22M	3.184
04/04/2025	-3,00%	-0,40	12,95	13,13	12,88	13,13	15M	78.589
03/04/2025	0,00%	0,00	13,35	13,38	13,26	13,51	11M	37.219
02/04/2025	-0,15%	-0,02	13,35	13,38	13,27	13,39	7M	11.376
01/04/2025	0,98%	0,13	13,37	13,29	13,15	13,44	25M	22.407
31/03/2025	-1,27%	-0,17	13,24	13,39	13,23	13,39	12M	1.364
28/03/2025	-0,96%	-0,13	13,41	13,51	13,37	13,54	7M	1.232
27/03/2025	0,30%	0,04	13,54	13,51	13,43	13,63	9M	14.421
26/03/2025	0,45%	0,06	13,50	13,46	13,40	13,54	6M	867
25/03/2025	0,67%	0,09	13,44	13,39	13,39	13,58	5M	1.655
24/03/2025	-0,82%	-0,11	13,35	13,39	13,32	13,47	6M	1.433
21/03/2025	0,15%	0,02	13,46	13,45	13,39	13,50	3M	1.014
20/03/2025	-0,44%	-0,06	13,44	13,47	13,42	13,50	3M	341
19/03/2025	0,90%	0,12	13,50	13,38	13,38	13,54	4M	259
18/03/2025	0,38%	0,05	13,38	13,30	13,26	13,49	5M	29.640
17/03/2025	1,45%	0,19	13,33	13,14	13,06	13,36	3M	1.071
14/03/2025	2,66%	0,34	13,14	12,86	12,86	13,16	7M	1.360
13/03/2025	1,43%	0,18	12,80	12,63	12,59	12,80	29M	8.152
12/03/2025	0,48%	0,06	12,62	12,55	12,53	12,62	2M	9.220
11/03/2025	-0,79%	-0,10	12,56	12,68	12,49	12,68	14M	1.642
10/03/2025	-0,63%	-0,08	12,66	12,65	12,57	12,71	15M	43.535
07/03/2025	1,59%	0,20	12,74	12,51	12,47	12,80	10M	62.538
06/03/2025	0,08%	0,01	12,54	12,56	12,49	12,64	3M	26.003
05/03/2025	0,32%	0,04	12,53	12,50	12,49	12,57	5M	1.042
28/02/2025	-1,58%	-0,20	12,49	12,66	12,49	12,70	8M	6.348
27/02/2025	0,00%	0,00	12,69	12,73	12,65	12,77	8M	3.011
26/02/2025	-0,86%	-0,11	12,69	12,90	12,68	12,90	8M	3.549
25/02/2025	0,47%	0,06	12,80	12,83	12,76	12,90	31M	46.388
24/02/2025	-1,62%	-0,21	12,74	12,95	12,73	12,97	2M	786
21/02/2025	-0,31%	-0,04	12,95	12,99	12,87	12,99	11M	38.410
20/02/2025	0,46%	0,06	12,99	12,94	12,93	13,00	601K	76
19/02/2025	-1,00%	-0,13	12,93	13,00	12,93	13,03	4M	5.923
18/02/2025	0,00%	0,00	13,06	13,06	13,03	13,17	6M	36.991
17/02/2025	0,00%	0,00	13,06	13,06	13,05	13,19	1M	24.740
14/02/2025	3,00%	0,38	13,06	12,76	12,76	13,08	3M	1.017
13/02/2025	0,40%	0,05	12,68	12,63	12,58	12,69	8M	44.353
12/02/2025	-1,71%	-0,22	12,63	12,78	12,62	12,78	8M	4.293
11/02/2025	0,55%	0,07	12,85	12,80	12,78	12,90	4M	3.582
10/02/2025	0,87%	0,11	12,78	12,75	12,74	12,86	604K	400
07/02/2025	-1,25%	-0,16	12,67	12,83	12,65	12,87	3M	1.997
06/02/2025	0,63%	0,08	12,83	12,75	12,75	12,86	3M	324
05/02/2025	0,31%	0,04	12,75	12,77	12,68	12,80	28M	5.615
04/02/2025	-0,63%	-0,08	12,71	12,79	12,67	12,79	11M	188
03/02/2025	-0,39%	-0,05	12,79	12,84	12,77	12,86	17M	140
31/01/2025	-0,47%	-0,06	12,84	12,90	12,82	12,96	7M	848
30/01/2025	2,71%	0,34	12,90	12,60	12,60	12,93	14M	390
29/01/2025	-0,40%	-0,05	12,56	12,69	12,52	12,69	6M	463
28/01/2025	-0,63%	-0,08	12,61	12,69	12,59	12,71	19M	2.798
27/01/2025	1,93%	0,24	12,69	12,40	12,40	12,69	44M	177
24/01/2025	-0,16%	-0,02	12,45	12,43	12,43	12,50	41M	434
23/01/2025	-0,40%	-0,05	12,47	12,48	12,43	12,60	8M	220
22/01/2025	-0,24%	-0,03	12,52	12,55	12,51	12,57	2M	106
21/01/2025	0,32%	0,04	12,55	12,47	12,44	12,56	3M	779
20/01/2025	0,48%	0,06	12,51	12,46	12,36	12,54	3M	466
17/01/2025	0,81%	0,10	12,45	12,40	12,31	12,48	4M	1.787
16/01/2025	-0,80%	-0,10	12,35	12,48	12,28	12,48	4M	740
15/01/2025	2,81%	0,34	12,45	12,17	12,17	12,50	3M	410
14/01/2025	0,25%	0,03	12,11	12,10	12,03	12,15	5M	701
13/01/2025	0,17%	0,02	12,08	12,06	12,04	12,17	3M	463
10/01/2025	-0,82%	-0,10	12,06	12,16	12,06	12,20	28M	474
09/01/2025	0,08%	0,01	12,16	12,16	12,16	12,22	100M	306
08/01/2025	-1,46%	-0,18	12,15	12,19	12,14	12,27	2M	1.045
07/01/2025	0,90%	0,11	12,33	12,28	12,28	12,37	3M	305
06/01/2025	1,41%	0,17	12,22	12,14	12,14	12,24	110M	238
03/01/2025	-1,23%	-0,15	12,05	12,20	12,02	12,20	34M	619
02/01/2025	-0,33%	-0,04	12,20	12,27	12,11	12,28	38M	5.546
30/12/2024	0,25%	0,03	12,24	12,20	12,19	12,30	3M	1.063
27/12/2024	-0,57%	-0,07	12,21	12,28	12,21	12,35	19M	70.446
26/12/2024	0,08%	0,01	12,28	12,35	12,17	12,35	21M	30.704
23/12/2024	-1,29%	-0,16	12,27	12,21	12,21	12,35	7M	369
20/12/2024	0,81%	0,10	12,43	12,30	12,25	12,43	11M	2.809
19/12/2024	0,74%	0,09	12,33	12,32	12,27	12,37	1M	402
18/12/2024	-3,32%	-0,42	12,24	12,66	12,24	12,66	9M	789
17/12/2024	0,72%	0,09	12,66	12,57	12,53	12,73	5M	2.046
16/12/2024	-0,87%	-0,11	12,57	12,68	12,53	12,73	4M	225
13/12/2024	-0,78%	-0,10	12,68	12,84	12,60	12,84	4M	254
12/12/2024	-2,74%	-0,36	12,78	13,07	12,78	13,07	9M	326
11/12/2024	1,00%	0,13	13,14	13,01	12,93	13,27	5M	1.071
10/12/2024	0,62%	0,08	13,01	13,05	12,97	13,06	5M	811
09/12/2024	1,02%	0,13	12,93	12,89	12,87	12,95	5M	276
06/12/2024	-1,46%	-0,19	12,80	12,97	12,76	12,97	5M	475
05/12/2024	1,41%	0,18	12,99	12,88	12,88	13,00	7M	139
04/12/2024	-0,16%	-0,02	12,81	12,84	12,78	12,87	3M	226
03/12/2024	0,79%	0,10	12,83	12,79	12,75	12,84	8M	237
02/12/2024	-0,39%	-0,05	12,73	12,78	12,67	12,78	2M	189
29/11/2024	1,19%	0,15	12,78	12,68	12,59	12,81	11M	388
28/11/2024	-2,62%	-0,34	12,63	12,94	12,62	12,94	8M	2.117
27/11/2024	-1,52%	-0,20	12,97	13,17	12,97	13,20	8M	46.288
26/11/2024	0,46%	0,06	13,17	13,08	13,08	13,23	14M	7.929
25/11/2024	-0,15%	-0,02	13,11	13,06	13,06	13,15	7M	6.641
22/11/2024	1,78%	0,23	13,13	13,03	12,93	13,13	7M	4.725
21/11/2024	-1,00%	-0,13	12,90	13,01	12,87	13,01	10M	9.873
19/11/2024	0,39%	0,05	13,03	13,02	12,92	13,06	9M	16.491
18/11/2024	-0,08%	-0,01	12,98	12,99	12,91	13,02	14M	12.906
14/11/2024	0,39%	0,05	12,99	12,91	12,91	13,05	8M	65.730
13/11/2024	-0,31%	-0,04	12,94	12,91	12,88	13,00	11M	3.688
12/11/2024	0,15%	0,02	12,98	12,95	12,93	13,01	9M	5.053
11/11/2024	-0,23%	-0,03	12,96	12,88	12,88	13,00	4M	169
08/11/2024	-1,37%	-0,18	12,99	13,03	12,88	13,03	6M	503
07/11/2024	-0,45%	-0,06	13,17	13,22	13,14	13,68	19M	58.673
06/11/2024	-0,08%	-0,01	13,23	13,09	13,07	13,26	12M	350
05/11/2024	-0,23%	-0,03	13,24	13,19	13,17	13,27	6M	3.559
04/11/2024	1,92%	0,25	13,27	13,16	13,13	13,27	14M	825
01/11/2024	-1,29%	-0,17	13,02	13,20	12,96	13,20	5M	6.714
31/10/2024	-0,60%	-0,08	13,19	13,17	13,16	13,25	62M	21.416
30/10/2024	0,08%	0,01	13,27	13,25	13,22	13,30	33M	5.949
29/10/2024	-0,30%	-0,04	13,26	13,36	13,25	13,36	3M	1.127
28/10/2024	1,06%	0,14	13,30	13,30	13,22	13,34	6M	1.512
25/10/2024	-0,38%	-0,05	13,16	13,17	13,16	13,25	6M	518
24/10/2024	0,61%	0,08	13,21	13,09	13,06	13,21	2M	1.184
23/10/2024	-0,61%	-0,08	13,13	13,12	13,05	13,14	6M	955
22/10/2024	0,00%	0,00	13,21	13,18	13,10	13,21	11M	2.160
21/10/2024	-0,38%	-0,05	13,21	13,27	13,21	13,29	2M	1.889
18/10/2024	0,08%	0,01	13,26	13,30	13,21	13,37	3M	4.369
17/10/2024	-0,75%	-0,10	13,25	13,30	13,18	13,30	1M	13.035
16/10/2024	0,53%	0,07	13,35	13,32	13,27	13,42	5M	2.662
15/10/2024	-0,30%	-0,04	13,28	13,30	13,21	13,30	6M	9.753
14/10/2024	1,14%	0,15	13,32	13,20	13,16	13,32	7M	10.958
11/10/2024	-0,30%	-0,04	13,17	13,21	13,13	13,24	3M	166
10/10/2024	-	-	13,21	13,17	13,17	13,25	2M	13.821

Date,Open,High,Low,Close,Volume
29-Apr-25,13.79,13.86,13.73,13.74,22376080
28-Apr-25,13.76,13.83,13.66,13.73,23314357
25-Apr-25,13.71,13.76,13.67,13.71,24683246
24-Apr-25,13.50,13.74,13.50,13.70,12175317
23-Apr-25,13.40,13.59,13.40,13.47,16350824
22-Apr-25,13.19,13.33,13.10,13.27,9416316
17-Apr-25,13.09,13.24,13.02,13.19,10330998
16-Apr-25,13.15,13.19,13.04,13.06,5442759
15-Apr-25,13.17,13.24,13.12,13.15,11627743
14-Apr-25,13.10,13.25,13.08,13.17,7419492
11-Apr-25,12.91,13.08,12.84,13.01,6437176
10-Apr-25,13.05,13.05,12.72,12.86,16672753
09-Apr-25,12.60,13.11,12.51,13.02,24530309
08-Apr-25,12.78,12.99,12.56,12.61,14384428
07-Apr-25,12.80,13.08,12.61,12.78,21895222
04-Apr-25,13.13,13.13,12.88,12.95,15141888
03-Apr-25,13.38,13.51,13.26,13.35,10985907
02-Apr-25,13.38,13.39,13.27,13.35,6535988
01-Apr-25,13.29,13.44,13.15,13.37,24920659
31-Mar-25,13.39,13.39,13.23,13.24,11693907
28-Mar-25,13.51,13.54,13.37,13.41,6569605
27-Mar-25,13.51,13.63,13.43,13.54,8658719
26-Mar-25,13.46,13.54,13.40,13.50,6048840
25-Mar-25,13.39,13.58,13.39,13.44,5372630
24-Mar-25,13.39,13.47,13.32,13.35,5500019
21-Mar-25,13.45,13.50,13.39,13.46,3195206
20-Mar-25,13.47,13.50,13.42,13.44,3231938
19-Mar-25,13.38,13.54,13.38,13.50,4150731
18-Mar-25,13.30,13.49,13.26,13.38,5345314
17-Mar-25,13.14,13.36,13.06,13.33,3093964
14-Mar-25,12.86,13.16,12.86,13.14,7150808
13-Mar-25,12.63,12.80,12.59,12.80,29443080
12-Mar-25,12.55,12.62,12.53,12.62,1798484
11-Mar-25,12.68,12.68,12.49,12.56,14493790
10-Mar-25,12.65,12.71,12.57,12.66,15476279
07-Mar-25,12.51,12.80,12.47,12.74,9598595
06-Mar-25,12.56,12.64,12.49,12.54,3300515
05-Mar-25,12.50,12.57,12.49,12.53,4964383
28-Feb-25,12.66,12.70,12.49,12.49,8214917
27-Feb-25,12.73,12.77,12.65,12.69,8357106
26-Feb-25,12.90,12.90,12.68,12.69,7959744
25-Feb-25,12.83,12.90,12.76,12.80,30569868
24-Feb-25,12.95,12.97,12.73,12.74,1884156
21-Feb-25,12.99,12.99,12.87,12.95,11274365
20-Feb-25,12.94,13.00,12.93,12.99,601015
19-Feb-25,13.00,13.03,12.93,12.93,4016953
18-Feb-25,13.06,13.17,13.03,13.06,6172762
17-Feb-25,13.06,13.19,13.05,13.06,1197795
14-Feb-25,12.76,13.08,12.76,13.06,2819895
13-Feb-25,12.63,12.69,12.58,12.68,8117330
12-Feb-25,12.78,12.78,12.62,12.63,8403819
11-Feb-25,12.80,12.90,12.78,12.85,3578544
10-Feb-25,12.75,12.86,12.74,12.78,603793
07-Feb-25,12.83,12.87,12.65,12.67,3359608
06-Feb-25,12.75,12.86,12.75,12.83,3004877
05-Feb-25,12.77,12.80,12.68,12.75,28192099
04-Feb-25,12.79,12.79,12.67,12.71,11458128
03-Feb-25,12.84,12.86,12.77,12.79,16914654
31-Jan-25,12.90,12.96,12.82,12.84,7454017
30-Jan-25,12.60,12.93,12.60,12.90,14138867
29-Jan-25,12.69,12.69,12.52,12.56,5693552
28-Jan-25,12.69,12.71,12.59,12.61,19181142
27-Jan-25,12.40,12.69,12.40,12.69,43654633
24-Jan-25,12.43,12.50,12.43,12.45,41491032
23-Jan-25,12.48,12.60,12.43,12.47,7971725
22-Jan-25,12.55,12.57,12.51,12.52,2362569
21-Jan-25,12.47,12.56,12.44,12.55,3072910
20-Jan-25,12.46,12.54,12.36,12.51,2745899
17-Jan-25,12.40,12.48,12.31,12.45,3926506
16-Jan-25,12.48,12.48,12.28,12.35,4270991
15-Jan-25,12.17,12.50,12.17,12.45,3354255
14-Jan-25,12.10,12.15,12.03,12.11,4670593
13-Jan-25,12.06,12.17,12.04,12.08,3137013
10-Jan-25,12.16,12.20,12.06,12.06,27922513
09-Jan-25,12.16,12.22,12.16,12.16,100370058
08-Jan-25,12.19,12.27,12.14,12.15,2310911
07-Jan-25,12.28,12.37,12.28,12.33,3401294
06-Jan-25,12.14,12.24,12.14,12.22,110375195
03-Jan-25,12.20,12.20,12.02,12.05,34474315
02-Jan-25,12.27,12.28,12.11,12.20,38292157
30-Dec-24,12.20,12.30,12.19,12.24,3074686
27-Dec-24,12.28,12.35,12.21,12.21,18851204
26-Dec-24,12.35,12.35,12.17,12.28,20509906
23-Dec-24,12.21,12.35,12.21,12.27,6665059
20-Dec-24,12.30,12.43,12.25,12.43,11475376
19-Dec-24,12.32,12.37,12.27,12.33,1490496
18-Dec-24,12.66,12.66,12.24,12.24,8503350
17-Dec-24,12.57,12.73,12.53,12.66,4530191
16-Dec-24,12.68,12.73,12.53,12.57,3596294
13-Dec-24,12.84,12.84,12.60,12.68,3940239
12-Dec-24,13.07,13.07,12.78,12.78,9468617
11-Dec-24,13.01,13.27,12.93,13.14,5109619
10-Dec-24,13.05,13.06,12.97,13.01,5269917
09-Dec-24,12.89,12.95,12.87,12.93,4532411
06-Dec-24,12.97,12.97,12.76,12.80,4810374
05-Dec-24,12.88,13.00,12.88,12.99,6783517
04-Dec-24,12.84,12.87,12.78,12.81,2513665
03-Dec-24,12.79,12.84,12.75,12.83,7965869
02-Dec-24,12.78,12.78,12.67,12.73,1996560
29-Nov-24,12.68,12.81,12.59,12.78,10984659
28-Nov-24,12.94,12.94,12.62,12.63,7787248
27-Nov-24,13.17,13.20,12.97,12.97,8143414
26-Nov-24,13.08,13.23,13.08,13.17,14402909
25-Nov-24,13.06,13.15,13.06,13.11,7183279
22-Nov-24,13.03,13.13,12.93,13.13,7256444
21-Nov-24,13.01,13.01,12.87,12.90,9834160
19-Nov-24,13.02,13.06,12.92,13.03,9403020
18-Nov-24,12.99,13.02,12.91,12.98,13544272
14-Nov-24,12.91,13.05,12.91,12.99,7950150
13-Nov-24,12.91,13.00,12.88,12.94,11399244
12-Nov-24,12.95,13.01,12.93,12.98,9117684
11-Nov-24,12.88,13.00,12.88,12.96,3607972
08-Nov-24,13.03,13.03,12.88,12.99,5959586
07-Nov-24,13.22,13.68,13.14,13.17,18972146
06-Nov-24,13.09,13.26,13.07,13.23,11507931
05-Nov-24,13.19,13.27,13.17,13.24,6161189
04-Nov-24,13.16,13.27,13.13,13.27,14246606
01-Nov-24,13.20,13.20,12.96,13.02,4500154
31-Oct-24,13.17,13.25,13.16,13.19,62038384
30-Oct-24,13.25,13.30,13.22,13.27,32680551
29-Oct-24,13.36,13.36,13.25,13.26,2643461
28-Oct-24,13.30,13.34,13.22,13.30,5742805
25-Oct-24,13.17,13.25,13.16,13.16,5759669
24-Oct-24,13.09,13.21,13.06,13.21,1673177
23-Oct-24,13.12,13.14,13.05,13.13,6226964
22-Oct-24,13.18,13.21,13.10,13.21,10942973
21-Oct-24,13.27,13.29,13.21,13.21,2194904
18-Oct-24,13.30,13.37,13.21,13.26,2517235
17-Oct-24,13.30,13.30,13.18,13.25,1213469
16-Oct-24,13.32,13.42,13.27,13.35,5215751
15-Oct-24,13.30,13.30,13.21,13.28,5936098
14-Oct-24,13.20,13.32,13.16,13.32,7062359
11-Oct-24,13.21,13.24,13.13,13.17,2536010
10-Oct-24,13.17,13.25,13.17,13.21,1829511

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BOVX11