Cotação atual, histórico e gráfico do papel: XBOV11

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 XBOV11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2022	-0,14%	-0,15	106,71	106,86	105,85	107,40	646K	19
20/01/2022	1,01%	1,07	106,86	107,09	106,86	107,64	7K	10
19/01/2022	1,27%	1,33	105,79	104,46	104,46	106,22	41K	19
18/01/2022	0,22%	0,23	104,46	104,99	104,14	105,00	15K	11
17/01/2022	-0,52%	-0,54	104,23	104,77	103,73	104,77	6K	14
14/01/2022	1,32%	1,36	104,77	105,40	103,19	105,40	10K	16
13/01/2022	-0,14%	-0,14	103,41	103,34	103,34	103,95	5K	13
12/01/2022	1,82%	1,85	103,55	101,70	101,70	103,55	12K	14
11/01/2022	1,78%	1,78	101,70	100,00	100,00	101,70	2K	10
10/01/2022	-0,74%	-0,74	99,92	100,66	97,80	100,66	12K	12
07/01/2022	1,12%	1,11	100,66	99,55	99,40	100,66	7K	19

06/01/2022	0,49%	0,49	99,55	100,34	99,26	100,34	3K	14
05/01/2022	-2,35%	-2,38	99,06	100,75	99,06	101,39	312K	11
04/01/2022	-0,38%	-0,39	101,44	102,10	101,07	102,10	3K	12
03/01/2022	-0,84%	-0,86	101,83	102,70	101,28	103,03	13K	22
30/12/2021	0,67%	0,68	102,69	103,90	102,08	103,90	3K	11
29/12/2021	-0,76%	-0,78	102,01	102,79	101,82	105,10	515K	44
28/12/2021	-0,49%	-0,51	102,79	102,85	102,35	102,85	13K	12
27/12/2021	0,56%	0,58	103,30	103,99	102,56	105,10	5K	23
23/12/2021	-0,32%	-0,33	102,72	101,01	101,01	102,90	4K	19
22/12/2021	-0,21%	-0,22	103,05	104,61	101,56	104,61	8K	25
21/12/2021	0,41%	0,42	103,27	104,61	102,85	104,61	33K	22
20/12/2021	-1,68%	-1,76	102,85	104,60	101,40	104,60	16K	16
17/12/2021	-1,33%	-1,41	104,61	106,55	104,27	106,55	941K	15
16/12/2021	0,77%	0,81	106,02	105,23	105,23	107,70	4K	18
15/12/2021	0,67%	0,70	105,21	104,51	102,80	105,21	45K	16
14/12/2021	-0,56%	-0,59	104,51	103,51	103,51	106,64	99K	17
13/12/2021	-0,29%	-0,31	105,10	107,51	105,10	107,90	5K	22
10/12/2021	1,55%	1,61	105,41	103,80	103,80	105,43	3K	10
09/12/2021	-1,81%	-1,91	103,80	105,70	103,80	106,13	10K	24
08/12/2021	0,46%	0,48	105,71	103,51	103,51	105,89	6K	8
07/12/2021	0,56%	0,59	105,23	105,64	105,23	105,80	3K	11
06/12/2021	1,70%	1,75	104,64	105,89	102,89	105,89	3K	16
03/12/2021	0,57%	0,58	102,89	103,00	102,76	104,05	12K	6
02/12/2021	3,63%	3,58	102,31	99,85	99,40	102,31	8K	19
01/12/2021	-1,04%	-1,04	98,73	101,66	98,73	101,66	125K	6
30/11/2021	-0,90%	-0,91	99,77	100,13	98,86	100,93	4K	11
29/11/2021	0,56%	0,56	100,68	100,14	100,14	101,86	26K	10
26/11/2021	-3,36%	-3,48	100,12	102,00	99,67	102,00	54K	15
25/11/2021	1,20%	1,23	103,60	103,72	102,67	103,89	14K	16
24/11/2021	0,85%	0,86	102,37	100,56	100,56	102,37	2K	5
23/11/2021	1,48%	1,48	101,51	100,03	100,03	103,09	18K	14
22/11/2021	-0,86%	-0,87	100,03	102,92	100,03	103,70	16K	18
19/11/2021	0,58%	0,58	100,90	100,70	100,70	101,19	12K	10
18/11/2021	-0,39%	-0,39	100,32	100,24	100,17	100,45	3K	9
17/11/2021	-1,49%	-1,52	100,71	102,23	100,69	103,88	706K	13
16/11/2021	-1,81%	-1,88	102,23	106,90	102,23	106,90	4K	12
12/11/2021	-1,17%	-1,23	104,11	105,34	103,01	105,34	4K	11
11/11/2021	1,53%	1,59	105,34	105,96	105,34	106,38	6K	13
10/11/2021	0,42%	0,43	103,75	103,32	103,32	104,95	12K	12
09/11/2021	0,72%	0,74	103,32	103,84	103,01	104,26	12K	8
08/11/2021	-0,22%	-0,23	102,58	102,82	101,22	103,34	7K	12
05/11/2021	1,54%	1,56	102,81	103,84	102,81	103,84	3K	5
04/11/2021	-2,07%	-2,14	101,25	103,39	101,17	103,39	249K	11
03/11/2021	0,14%	0,14	103,39	103,26	102,50	104,10	48K	14
01/11/2021	2,00%	2,02	103,25	102,81	102,81	103,73	3K	6
29/10/2021	-2,27%	-2,35	101,23	103,59	101,23	103,59	9K	11
28/10/2021	-0,43%	-0,45	103,58	103,53	103,53	104,03	4K	5
27/10/2021	-0,07%	-0,07	104,03	104,10	104,03	105,66	4K	9
26/10/2021	-2,09%	-2,22	104,10	107,00	104,10	107,00	4K	12
25/10/2021	2,23%	2,32	106,32	104,00	104,00	106,48	87K	10
22/10/2021	-1,35%	-1,42	104,00	103,78	101,02	104,94	11K	17
21/10/2021	-2,75%	-2,98	105,42	108,39	105,05	108,90	4K	18
20/10/2021	0,11%	0,12	108,40	108,29	107,92	108,94	139K	17
19/10/2021	-3,25%	-3,64	108,28	111,00	108,17	112,89	262K	84
18/10/2021	-0,15%	-0,17	111,92	112,09	110,97	112,30	8K	11
15/10/2021	1,26%	1,39	112,09	110,88	110,88	112,09	7K	7
14/10/2021	-0,23%	-0,26	110,70	110,96	110,57	110,96	3K	6
13/10/2021	1,14%	1,25	110,96	109,71	109,71	111,34	2K	12
11/10/2021	-0,53%	-0,59	109,71	110,30	109,71	111,40	5K	9
08/10/2021	1,96%	2,12	110,30	108,18	108,18	111,46	790K	13
07/10/2021	-0,03%	-0,03	108,18	108,21	108,18	110,90	7K	10
06/10/2021	0,14%	0,15	108,21	108,00	106,12	108,21	38K	17
05/10/2021	0,06%	0,07	108,06	108,93	107,99	109,20	18K	18
04/10/2021	-2,22%	-2,45	107,99	107,80	107,68	110,44	5K	11
01/10/2021	1,69%	1,84	110,44	109,76	109,76	110,44	5K	6
30/09/2021	0,05%	0,05	108,60	109,06	107,83	109,77	2K	12
29/09/2021	0,74%	0,80	108,55	108,04	108,04	109,36	716K	8
28/09/2021	-2,99%	-3,32	107,75	111,07	107,75	111,07	4K	12
27/09/2021	0,16%	0,18	111,07	110,89	110,00	111,26	60K	18
24/09/2021	-0,47%	-0,52	110,89	112,50	110,59	112,50	979K	6
23/09/2021	1,45%	1,59	111,41	109,82	109,82	111,75	5M	8
22/09/2021	1,85%	1,99	109,82	110,00	109,82	110,19	39K	4
21/09/2021	1,35%	1,44	107,83	107,65	106,88	108,37	34K	14
20/09/2021	-2,52%	-2,75	106,39	109,80	106,05	109,80	4K	13
17/09/2021	-1,94%	-2,16	109,14	109,87	108,97	109,87	4K	9
16/09/2021	-1,09%	-1,23	111,30	111,30	111,30	111,30	1K	1
15/09/2021	-0,95%	-1,08	112,53	113,61	112,44	113,61	4K	10
14/09/2021	-0,08%	-0,09	113,61	114,94	113,61	114,94	3K	7
13/09/2021	1,72%	1,92	113,70	111,78	111,78	114,37	63K	9
10/09/2021	-0,93%	-1,05	111,78	111,80	111,78	113,54	26K	8
09/09/2021	1,71%	1,90	112,83	110,93	110,00	112,83	6K	13
08/09/2021	-3,81%	-4,39	110,93	115,32	110,50	115,32	6K	14
06/09/2021	0,78%	0,89	115,32	114,43	113,00	115,42	555K	18
03/09/2021	0,24%	0,27	114,43	114,16	113,26	114,76	277K	14
02/09/2021	-2,25%	-2,63	114,16	115,00	114,16	116,53	4K	9
01/09/2021	0,54%	0,63	116,79	114,69	114,69	117,17	30K	12
31/08/2021	-0,85%	-0,99	116,16	117,15	115,60	117,26	268K	39
30/08/2021	-0,76%	-0,90	117,15	118,05	117,04	118,05	10K	10
27/08/2021	1,64%	1,90	118,05	117,11	117,11	118,05	3K	4
26/08/2021	-1,72%	-2,03	116,15	118,18	116,15	118,18	41K	12
25/08/2021	0,50%	0,59	118,18	117,59	116,77	119,25	61K	15
24/08/2021	2,07%	2,38	117,59	118,49	116,88	118,50	4K	9
23/08/2021	-0,24%	-0,28	115,21	115,49	114,83	115,49	1M	11
20/08/2021	0,75%	0,86	115,49	114,63	114,07	115,49	20K	8
19/08/2021	0,43%	0,49	114,63	113,00	113,00	114,68	119K	9
18/08/2021	-1,07%	-1,23	114,14	114,63	114,14	115,86	4K	5
17/08/2021	-1,03%	-1,20	115,37	118,50	114,01	118,50	117K	17
16/08/2021	-1,64%	-1,94	116,57	118,51	116,23	118,51	11K	16
13/08/2021	0,42%	0,49	118,51	117,65	117,65	118,51	6K	8
12/08/2021	-1,11%	-1,32	118,02	119,34	118,02	119,34	4K	7
11/08/2021	-0,15%	-0,18	119,34	119,52	118,33	120,05	2K	6
10/08/2021	-0,71%	-0,85	119,52	120,38	119,52	120,62	11K	14
09/08/2021	0,20%	0,24	120,37	120,13	119,67	120,45	9K	6
06/08/2021	1,15%	1,36	120,13	120,21	120,13	120,23	1K	3
05/08/2021	-0,31%	-0,37	118,77	120,20	118,61	120,79	360K	162
04/08/2021	-1,37%	-1,66	119,14	118,76	118,76	119,30	4K	7
03/08/2021	0,83%	1,00	120,80	117,00	117,00	120,80	60K	13
02/08/2021	0,67%	0,80	119,80	119,82	118,54	121,61	16K	13
30/07/2021	-3,17%	-3,89	119,00	122,89	119,00	122,89	4M	34
29/07/2021	-0,51%	-0,63	122,89	123,51	122,28	123,51	16K	6
28/07/2021	1,20%	1,46	123,52	123,53	122,46	123,53	14K	8
27/07/2021	-0,91%	-1,12	122,06	123,18	121,33	123,18	732K	11
26/07/2021	0,74%	0,91	123,18	122,57	122,57	123,36	309K	6
23/07/2021	-0,87%	-1,07	122,27	126,30	120,74	126,30	3M	69
22/07/2021	0,38%	0,47	123,34	123,07	123,07	123,58	5K	5
21/07/2021	0,39%	0,48	122,87	122,39	122,39	122,90	2K	5
20/07/2021	0,82%	0,99	122,39	121,41	120,90	124,25	10K	12
19/07/2021	-1,45%	-1,79	121,40	123,19	120,82	123,19	12M	10
16/07/2021	-1,14%	-1,42	123,19	127,45	123,19	127,45	2M	10
15/07/2021	-0,72%	-0,91	124,61	126,00	124,47	126,14	57K	18
14/07/2021	0,20%	0,25	125,52	125,50	125,27	125,83	17K	9
13/07/2021	0,34%	0,43	125,27	124,76	124,56	125,44	5K	4
12/07/2021	-	-	124,84	123,90	123,83	124,84	748K	9

Date,Open,High,Low,Close,Volume
21-Jan-22,106.86,107.40,105.85,106.71,646319
20-Jan-22,107.09,107.64,106.86,106.86,6869
19-Jan-22,104.46,106.22,104.46,105.79,40842
18-Jan-22,104.99,105.00,104.14,104.46,14697
17-Jan-22,104.77,104.77,103.73,104.23,5735
14-Jan-22,105.40,105.40,103.19,104.77,10417
13-Jan-22,103.34,103.95,103.34,103.41,4871
12-Jan-22,101.70,103.55,101.70,103.55,11738
11-Jan-22,100.00,101.70,100.00,101.70,2225
10-Jan-22,100.66,100.66,97.80,99.92,12000
07-Jan-22,99.55,100.66,99.40,100.66,6897
06-Jan-22,100.34,100.34,99.26,99.55,3290
05-Jan-22,100.75,101.39,99.06,99.06,311591
04-Jan-22,102.10,102.10,101.07,101.44,2535
03-Jan-22,102.70,103.03,101.28,101.83,12649
30-Dec-21,103.90,103.90,102.08,102.69,2570
29-Dec-21,102.79,105.10,101.82,102.01,515247
28-Dec-21,102.85,102.85,102.35,102.79,12749
27-Dec-21,103.99,105.10,102.56,103.30,4756
23-Dec-21,101.01,102.90,101.01,102.72,4002
22-Dec-21,104.61,104.61,101.56,103.05,8131
21-Dec-21,104.61,104.61,102.85,103.27,32603
20-Dec-21,104.60,104.60,101.40,102.85,16042
17-Dec-21,106.55,106.55,104.27,104.61,941189
16-Dec-21,105.23,107.70,105.23,106.02,3820
15-Dec-21,104.51,105.21,102.80,105.21,45449
14-Dec-21,103.51,106.64,103.51,104.51,99453
13-Dec-21,107.51,107.90,105.10,105.10,4550
10-Dec-21,103.80,105.43,103.80,105.41,3368
09-Dec-21,105.70,106.13,103.80,103.80,9925
08-Dec-21,103.51,105.89,103.51,105.71,5989
07-Dec-21,105.64,105.80,105.23,105.23,2634
06-Dec-21,105.89,105.89,102.89,104.64,3247
03-Dec-21,103.00,104.05,102.76,102.89,11517
02-Dec-21,99.85,102.31,99.40,102.31,8075
01-Dec-21,101.66,101.66,98.73,98.73,124585
30-Nov-21,100.13,100.93,98.86,99.77,4093
29-Nov-21,100.14,101.86,100.14,100.68,25569
26-Nov-21,102.00,102.00,99.67,100.12,53608
25-Nov-21,103.72,103.89,102.67,103.60,13859
24-Nov-21,100.56,102.37,100.56,102.37,1630
23-Nov-21,100.03,103.09,100.03,101.51,17798
22-Nov-21,102.92,103.70,100.03,100.03,16178
19-Nov-21,100.70,101.19,100.70,100.90,11904
18-Nov-21,100.24,100.45,100.17,100.32,2507
17-Nov-21,102.23,103.88,100.69,100.71,705819
16-Nov-21,106.90,106.90,102.23,102.23,3806
12-Nov-21,105.34,105.34,103.01,104.11,4473
11-Nov-21,105.96,106.38,105.34,105.34,5816
10-Nov-21,103.32,104.95,103.32,103.75,11864
09-Nov-21,103.84,104.26,103.01,103.32,11615
08-Nov-21,102.82,103.34,101.22,102.58,7384
05-Nov-21,103.84,103.84,102.81,102.81,2778
04-Nov-21,103.39,103.39,101.17,101.25,249330
03-Nov-21,103.26,104.10,102.50,103.39,47909
01-Nov-21,102.81,103.73,102.81,103.25,3307
29-Oct-21,103.59,103.59,101.23,101.23,8722
28-Oct-21,103.53,104.03,103.53,103.58,4142
27-Oct-21,104.10,105.66,104.03,104.03,3555
26-Oct-21,107.00,107.00,104.10,104.10,4286
25-Oct-21,104.00,106.48,104.00,106.32,87279
22-Oct-21,103.78,104.94,101.02,104.00,10947
21-Oct-21,108.39,108.90,105.05,105.42,4245
20-Oct-21,108.29,108.94,107.92,108.40,139406
19-Oct-21,111.00,112.89,108.17,108.28,261590
18-Oct-21,112.09,112.30,110.97,111.92,8291
15-Oct-21,110.88,112.09,110.88,112.09,6797
14-Oct-21,110.96,110.96,110.57,110.70,2878
13-Oct-21,109.71,111.34,109.71,110.96,2437
11-Oct-21,110.30,111.40,109.71,109.71,5395
08-Oct-21,108.18,111.46,108.18,110.30,789823
07-Oct-21,108.21,110.90,108.18,108.18,6735
06-Oct-21,108.00,108.21,106.12,108.21,37785
05-Oct-21,108.93,109.20,107.99,108.06,17947
04-Oct-21,107.80,110.44,107.68,107.99,5189
01-Oct-21,109.76,110.44,109.76,110.44,4965
30-Sep-21,109.06,109.77,107.83,108.60,2287
29-Sep-21,108.04,109.36,108.04,108.55,715533
28-Sep-21,111.07,111.07,107.75,107.75,4439
27-Sep-21,110.89,111.26,110.00,111.07,59532
24-Sep-21,112.50,112.50,110.59,110.89,978936
23-Sep-21,109.82,111.75,109.82,111.41,4559767
22-Sep-21,110.00,110.19,109.82,109.82,38660
21-Sep-21,107.65,108.37,106.88,107.83,34464
20-Sep-21,109.80,109.80,106.05,106.39,4043
17-Sep-21,109.87,109.87,108.97,109.14,3938
16-Sep-21,111.30,111.30,111.30,111.30,1113
15-Sep-21,113.61,113.61,112.44,112.53,3609
14-Sep-21,114.94,114.94,113.61,113.61,2847
13-Sep-21,111.78,114.37,111.78,113.70,62968
10-Sep-21,111.80,113.54,111.78,111.78,25549
09-Sep-21,110.93,112.83,110.00,112.83,6006
08-Sep-21,115.32,115.32,110.50,110.93,5817
06-Sep-21,114.43,115.42,113.00,115.32,554894
03-Sep-21,114.16,114.76,113.26,114.43,277045
02-Sep-21,115.00,116.53,114.16,114.16,3794
01-Sep-21,114.69,117.17,114.69,116.79,30041
31-Aug-21,117.15,117.26,115.60,116.16,267748
30-Aug-21,118.05,118.05,117.04,117.15,9972
27-Aug-21,117.11,118.05,117.11,118.05,3406
26-Aug-21,118.18,118.18,116.15,116.15,40606
25-Aug-21,117.59,119.25,116.77,118.18,60911
24-Aug-21,118.49,118.50,116.88,117.59,3530
23-Aug-21,115.49,115.49,114.83,115.21,1186134
20-Aug-21,114.63,115.49,114.07,115.49,19897
19-Aug-21,113.00,114.68,113.00,114.63,118546
18-Aug-21,114.63,115.86,114.14,114.14,4124
17-Aug-21,118.50,118.50,114.01,115.37,117216
16-Aug-21,118.51,118.51,116.23,116.57,10856
13-Aug-21,117.65,118.51,117.65,118.51,5798
12-Aug-21,119.34,119.34,118.02,118.02,4154
11-Aug-21,119.52,120.05,118.33,119.34,2269
10-Aug-21,120.38,120.62,119.52,119.52,10948
09-Aug-21,120.13,120.45,119.67,120.37,9256
06-Aug-21,120.21,120.23,120.13,120.13,1441
05-Aug-21,120.20,120.79,118.61,118.77,360009
04-Aug-21,118.76,119.30,118.76,119.14,3929
03-Aug-21,117.00,120.80,117.00,120.80,60243
02-Aug-21,119.82,121.61,118.54,119.80,15939
30-Jul-21,122.89,122.89,119.00,119.00,4166616
29-Jul-21,123.51,123.51,122.28,122.89,15848
28-Jul-21,123.53,123.53,122.46,123.52,14394
27-Jul-21,123.18,123.18,121.33,122.06,732119
26-Jul-21,122.57,123.36,122.57,123.18,308643
23-Jul-21,126.30,126.30,120.74,122.27,3350410
22-Jul-21,123.07,123.58,123.07,123.34,4558
21-Jul-21,122.39,122.90,122.39,122.87,2456
20-Jul-21,121.41,124.25,120.90,122.39,10486
19-Jul-21,123.19,123.19,120.82,121.40,11622342
16-Jul-21,127.45,127.45,123.19,123.19,1539436
15-Jul-21,126.00,126.14,124.47,124.61,57366
14-Jul-21,125.50,125.83,125.27,125.52,16945
13-Jul-21,124.76,125.44,124.56,125.27,5139
12-Jul-21,123.90,124.84,123.83,124.84,747522

*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: XBOV11

cotações, gráficos e mais...