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
13/06/2025	-0,43%	-0,06	13,98	13,98	13,92	14,05	13M	49.051
12/06/2025	0,50%	0,07	14,04	13,95	13,85	14,06	19M	22.822
11/06/2025	0,43%	0,06	13,97	13,89	13,81	14,03	19M	11.120
10/06/2025	0,65%	0,09	13,91	13,94	13,87	14,01	11M	16.513
09/06/2025	-0,22%	-0,03	13,82	13,84	13,67	13,86	23M	22.026
06/06/2025	-0,22%	-0,03	13,85	13,90	13,80	13,96	12M	15.734
05/06/2025	-0,50%	-0,07	13,88	13,93	13,85	14,00	14M	7.838

04/06/2025	-0,43%	-0,06	13,95	14,08	13,93	14,16	18M	7.539
03/06/2025	0,57%	0,08	14,01	13,93	13,89	14,03	15M	41.659
02/06/2025	-0,07%	-0,01	13,93	14,01	13,90	14,12	24M	4.414
30/05/2025	-1,06%	-0,15	13,94	14,14	13,93	14,14	34M	8.423
29/05/2025	-0,42%	-0,06	14,09	14,18	14,06	14,18	19M	33.113
28/05/2025	-0,35%	-0,05	14,15	14,21	14,11	14,21	27M	4.666
27/05/2025	1,00%	0,14	14,20	14,20	14,17	14,30	25M	2.883
26/05/2025	0,29%	0,04	14,06	14,04	13,97	14,14	19M	5.114
23/05/2025	0,36%	0,05	14,02	13,86	13,76	14,03	36M	23.840
22/05/2025	-0,43%	-0,06	13,97	14,07	13,96	14,14	42M	4.009
21/05/2025	-1,54%	-0,22	14,03	14,25	14,02	14,25	46M	1.270
20/05/2025	0,21%	0,03	14,25	14,22	14,00	14,28	22M	4.042
19/05/2025	0,42%	0,06	14,22	14,17	14,11	14,29	20M	35.840
16/05/2025	-0,21%	-0,03	14,16	14,09	14,03	14,19	25M	9.596
15/05/2025	0,78%	0,11	14,19	14,05	14,05	14,20	21M	3.109
14/05/2025	-0,42%	-0,06	14,08	14,14	14,08	14,20	27M	611
13/05/2025	1,80%	0,25	14,14	13,90	13,90	14,20	74M	23.495
12/05/2025	-0,07%	-0,01	13,89	14,00	13,89	14,00	20M	92.415
09/05/2025	0,22%	0,03	13,90	13,96	13,87	14,01	9M	77.909
08/05/2025	2,14%	0,29	13,87	13,71	13,69	14,01	12M	77.891
07/05/2025	0,00%	0,00	13,58	13,62	13,53	13,66	16M	15.157
06/05/2025	-0,07%	-0,01	13,58	13,62	13,57	13,68	20M	4.667
05/05/2025	-1,24%	-0,17	13,59	13,89	13,58	13,89	12M	6.453
02/05/2025	0,15%	0,02	13,76	13,77	13,69	13,79	11M	19.137
30/04/2025	0,00%	0,00	13,74	13,74	13,65	13,78	15M	62.821
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	-	-	12,97	13,17	12,97	13,20	8M	46.288

Date,Open,High,Low,Close,Volume
13-Jun-25,13.98,14.05,13.92,13.98,13222511
12-Jun-25,13.95,14.06,13.85,14.04,19282947
11-Jun-25,13.89,14.03,13.81,13.97,18949806
10-Jun-25,13.94,14.01,13.87,13.91,10964379
09-Jun-25,13.84,13.86,13.67,13.82,22540536
06-Jun-25,13.90,13.96,13.80,13.85,11832280
05-Jun-25,13.93,14.00,13.85,13.88,13747076
04-Jun-25,14.08,14.16,13.93,13.95,18048433
03-Jun-25,13.93,14.03,13.89,14.01,14598894
02-Jun-25,14.01,14.12,13.90,13.93,24472570
30-May-25,14.14,14.14,13.93,13.94,34197495
29-May-25,14.18,14.18,14.06,14.09,18671765
28-May-25,14.21,14.21,14.11,14.15,27234887
27-May-25,14.20,14.30,14.17,14.20,25202782
26-May-25,14.04,14.14,13.97,14.06,18523988
23-May-25,13.86,14.03,13.76,14.02,35549395
22-May-25,14.07,14.14,13.96,13.97,42131548
21-May-25,14.25,14.25,14.02,14.03,46466335
20-May-25,14.22,14.28,14.00,14.25,22283376
19-May-25,14.17,14.29,14.11,14.22,19827562
16-May-25,14.09,14.19,14.03,14.16,25310992
15-May-25,14.05,14.20,14.05,14.19,21245188
14-May-25,14.14,14.20,14.08,14.08,26556641
13-May-25,13.90,14.20,13.90,14.14,73887845
12-May-25,14.00,14.00,13.89,13.89,20263580
09-May-25,13.96,14.01,13.87,13.90,9127209
08-May-25,13.71,14.01,13.69,13.87,12408265
07-May-25,13.62,13.66,13.53,13.58,16030487
06-May-25,13.62,13.68,13.57,13.58,20047340
05-May-25,13.89,13.89,13.58,13.59,12299129
02-May-25,13.77,13.79,13.69,13.76,11001802
30-Apr-25,13.74,13.78,13.65,13.74,14919234
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

*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