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
10/08/2020	0,83%	0,84	101,44	100,82	100,00	101,61	11K	10
07/08/2020	-1,42%	-1,45	100,60	102,05	100,59	102,05	14K	11
06/08/2020	1,21%	1,22	102,05	102,23	102,05	102,23	17K	7
05/08/2020	1,64%	1,63	100,83	100,21	100,21	100,83	1M	3
04/08/2020	-1,73%	-1,75	99,20	100,30	98,86	100,30	13K	5
03/08/2020	0,06%	0,06	100,95	100,95	100,95	100,95	3K	2
31/07/2020	-2,48%	-2,57	100,89	103,46	100,89	103,46	13K	4
30/07/2020	0,00%	0,00	103,46	103,46	103,46	103,46	1K	1
29/07/2020	1,34%	1,37	103,46	103,12	102,87	103,46	9K	4
28/07/2020	-0,33%	-0,34	102,09	102,31	102,09	102,31	4K	4
27/07/2020	2,07%	2,08	102,43	102,03	102,03	102,43	41K	6

24/07/2020	0,11%	0,11	100,35	100,33	99,62	100,45	10K	6
23/07/2020	-0,75%	-0,76	100,24	100,24	100,24	100,24	12K	3
22/07/2020	-1,23%	-1,26	101,00	102,40	101,00	102,40	726K	7
21/07/2020	-0,04%	-0,04	102,26	102,30	102,00	102,30	12M	4
20/07/2020	1,47%	1,48	102,30	101,67	101,63	102,30	38K	7
17/07/2020	2,32%	2,29	100,82	99,77	99,77	100,82	22K	7
16/07/2020	-0,48%	-0,48	98,53	98,14	98,14	98,53	64K	8
15/07/2020	0,52%	0,51	99,01	99,14	99,00	100,01	78K	7
14/07/2020	1,69%	1,64	98,50	96,96	96,96	98,50	11K	8
13/07/2020	-1,26%	-1,24	96,86	99,99	96,86	99,99	25K	9
10/07/2020	0,85%	0,83	98,10	97,84	97,70	98,10	3K	3
09/07/2020	-0,69%	-0,68	97,27	97,18	97,18	97,27	3K	2
08/07/2020	2,05%	1,97	97,95	97,60	97,60	98,00	26K	7
07/07/2020	-1,15%	-1,12	95,98	98,02	95,58	98,02	34K	9
06/07/2020	2,24%	2,13	97,10	94,97	94,97	97,10	3K	2
03/07/2020	0,56%	0,53	94,97	94,69	94,69	94,97	3K	3
02/07/2020	0,11%	0,10	94,44	95,98	94,44	97,09	10K	7
01/07/2020	1,13%	1,05	94,34	94,83	94,34	94,83	8K	6
30/06/2020	-0,70%	-0,66	93,29	93,57	93,29	94,36	10K	5
29/06/2020	1,89%	1,74	93,95	93,67	93,67	93,95	3K	3
26/06/2020	-2,22%	-2,09	92,21	93,25	92,21	93,25	3K	3
25/06/2020	1,78%	1,65	94,30	93,04	93,04	94,30	7K	7
24/06/2020	-1,67%	-1,57	92,65	93,50	92,00	93,50	23K	7
23/06/2020	0,65%	0,61	94,22	95,20	94,22	95,20	3K	3
22/06/2020	-0,84%	-0,79	93,61	94,67	93,41	94,67	21K	4
19/06/2020	0,05%	0,05	94,40	94,00	92,95	94,98	3M	39
18/06/2020	0,53%	0,50	94,35	94,56	94,35	94,91	13K	6
17/06/2020	2,18%	2,00	93,85	93,25	93,25	93,85	1M	2
16/06/2020	1,16%	1,05	91,85	92,73	91,85	92,88	30K	7
15/06/2020	-0,32%	-0,29	90,80	90,07	90,07	91,70	98K	12
12/06/2020	-2,05%	-1,91	91,09	91,79	90,64	91,79	5K	5
10/06/2020	-2,17%	-2,06	93,00	95,07	93,00	95,07	37K	20
09/06/2020	-0,37%	-0,35	95,06	95,85	94,32	95,85	1M	14
08/06/2020	2,62%	2,44	95,41	92,98	92,97	95,41	3M	18
05/06/2020	0,91%	0,84	92,97	92,13	92,13	94,68	9K	7
04/06/2020	0,80%	0,73	92,13	91,10	91,10	92,27	71K	5
03/06/2020	2,23%	1,99	91,40	91,00	91,00	91,40	28K	7
02/06/2020	2,63%	2,29	89,41	88,95	88,95	89,41	3K	2
01/06/2020	1,95%	1,67	87,12	87,35	86,48	88,79	13K	10
29/05/2020	0,04%	0,03	85,45	85,44	85,23	86,00	37K	6
28/05/2020	-1,23%	-1,06	85,42	85,78	85,42	86,33	23K	6
27/05/2020	2,96%	2,49	86,48	86,48	86,48	86,48	1M	2
26/05/2020	-0,27%	-0,23	83,99	85,39	83,99	85,44	5K	4
25/05/2020	4,22%	3,41	84,22	84,07	81,51	84,22	257K	6
22/05/2020	-1,02%	-0,83	80,81	83,00	80,59	83,00	21K	6
21/05/2020	2,10%	1,68	81,64	81,03	81,03	81,64	9K	2
20/05/2020	0,68%	0,54	79,96	78,56	78,56	79,96	7K	4
19/05/2020	-0,54%	-0,43	79,42	81,77	78,01	81,77	18K	10
18/05/2020	4,61%	3,52	79,85	79,85	79,85	79,85	2K	2
15/05/2020	-1,76%	-1,37	76,33	77,19	76,33	77,19	2K	2
14/05/2020	1,42%	1,09	77,70	74,75	74,75	77,75	10K	10
13/05/2020	-1,30%	-1,01	76,61	77,35	75,96	77,35	20K	10
12/05/2020	-0,30%	-0,23	77,62	77,85	77,62	78,86	5K	6
11/05/2020	-1,41%	-1,11	77,85	77,85	77,85	77,85	778	1
08/05/2020	2,19%	1,69	78,96	79,02	78,96	79,02	2K	2
07/05/2020	-0,68%	-0,53	77,27	77,51	77,27	77,51	2K	3
06/05/2020	-0,59%	-0,46	77,80	78,10	77,41	78,10	3K	3
05/05/2020	0,82%	0,64	78,26	79,28	78,26	79,33	637K	6
04/05/2020	-1,98%	-1,57	77,62	77,62	77,62	77,62	776	1
30/04/2020	-3,31%	-2,71	79,19	80,49	79,19	80,49	3K	2
29/04/2020	2,34%	1,87	81,90	82,00	81,90	82,00	2K	2
28/04/2020	3,92%	3,02	80,03	79,69	79,45	80,03	10K	6
27/04/2020	3,84%	2,85	77,01	76,83	76,83	77,01	2K	2
24/04/2020	-5,47%	-4,29	74,16	74,68	70,52	74,68	58K	11
23/04/2020	-1,18%	-0,94	78,45	79,27	78,45	79,27	9K	3
22/04/2020	2,08%	1,62	79,39	79,68	79,39	79,68	11K	2
20/04/2020	-0,03%	-0,02	77,77	77,79	77,77	77,79	1M	2
17/04/2020	1,58%	1,21	77,79	78,34	76,70	78,34	2M	9
16/04/2020	-1,30%	-1,01	76,58	77,19	76,58	77,19	3K	2
15/04/2020	-1,41%	-1,11	77,59	77,20	77,19	78,45	6K	5
14/04/2020	1,46%	1,13	78,70	83,97	78,70	83,97	14K	12
13/04/2020	1,36%	1,04	77,57	76,83	76,70	77,57	9K	7
09/04/2020	-1,12%	-0,87	76,53	84,00	76,53	84,00	245K	8
08/04/2020	2,87%	2,16	77,40	75,24	75,24	77,40	5K	5
07/04/2020	3,18%	2,32	75,24	72,60	72,60	77,21	241K	9
06/04/2020	6,34%	4,35	72,92	73,25	72,26	73,30	233K	9
03/04/2020	-3,73%	-2,66	68,57	67,47	67,47	68,57	2K	2
02/04/2020	1,76%	1,23	71,23	69,00	69,00	72,01	9K	7
01/04/2020	-2,70%	-1,94	70,00	82,00	69,45	82,00	267K	17
31/03/2020	-2,14%	-1,57	71,94	73,04	71,94	74,20	20K	8
30/03/2020	1,45%	1,05	73,51	73,51	73,51	73,51	735	1
27/03/2020	-5,26%	-4,02	72,46	76,40	72,46	77,05	642K	14
26/03/2020	3,52%	2,60	76,48	77,40	75,75	77,40	111K	11
25/03/2020	7,45%	5,12	73,88	70,96	70,96	76,00	215K	4
24/03/2020	9,47%	5,95	68,76	67,51	67,02	70,00	201K	14
23/03/2020	-4,93%	-3,26	62,81	62,81	62,81	62,81	628	1
20/03/2020	-2,06%	-1,39	66,07	70,00	66,07	70,50	22K	4
19/03/2020	2,06%	1,36	67,46	70,00	67,46	70,00	560K	3
18/03/2020	-10,13%	-7,45	66,10	70,50	66,10	70,50	137K	7
17/03/2020	4,52%	3,18	73,55	73,55	73,55	73,55	1K	2
16/03/2020	-13,50%	-10,98	70,37	81,90	70,37	81,98	19K	9
13/03/2020	13,60%	9,74	81,35	85,00	81,35	85,00	2K	2
12/03/2020	-14,46%	-12,11	71,61	83,72	69,80	83,72	738K	10
11/03/2020	-7,65%	-6,94	83,72	87,52	83,72	87,52	1M	7
10/03/2020	6,99%	5,92	90,66	87,43	87,33	90,66	280K	6
09/03/2020	-12,00%	-11,56	84,74	96,20	84,74	96,20	9K	6
06/03/2020	-4,02%	-4,03	96,30	95,75	95,75	96,30	2M	4
05/03/2020	-4,69%	-4,94	100,33	103,50	100,00	103,50	9K	4
04/03/2020	1,58%	1,64	105,27	105,00	104,43	105,27	1M	4
03/03/2020	-0,91%	-0,95	103,63	104,16	103,63	105,25	3M	4
02/03/2020	2,45%	2,50	104,58	102,02	102,02	104,58	26K	6
28/02/2020	0,93%	0,94	102,08	100,00	98,00	102,08	30K	7
27/02/2020	-2,55%	-2,65	101,14	104,00	101,14	104,00	78K	9
26/02/2020	-6,79%	-7,56	103,79	103,79	103,79	103,79	457K	1
21/02/2020	-0,90%	-1,01	111,35	110,93	110,85	111,41	58K	7
20/02/2020	-1,63%	-1,86	112,36	112,36	112,36	112,36	1K	1
19/02/2020	1,31%	1,48	114,22	113,73	113,73	114,22	10K	5
18/02/2020	-0,28%	-0,32	112,74	112,28	111,55	112,74	397K	3
17/02/2020	0,79%	0,89	113,06	113,25	113,06	113,25	6K	3
14/02/2020	-1,08%	-1,23	112,17	112,86	112,17	112,86	5K	4
13/02/2020	-0,87%	-0,99	113,40	113,00	113,00	113,40	547K	3
12/02/2020	1,11%	1,26	114,39	114,39	114,39	114,39	503K	1
11/02/2020	2,45%	2,71	113,13	113,19	112,66	113,22	5K	4
10/02/2020	-1,04%	-1,16	110,42	111,40	110,42	111,40	26K	4
07/02/2020	-1,21%	-1,37	111,58	111,79	111,58	111,79	2K	2
06/02/2020	-0,72%	-0,82	112,95	113,87	112,95	113,87	7K	4
05/02/2020	0,41%	0,46	113,77	115,04	113,77	115,04	5K	4
04/02/2020	0,80%	0,90	113,31	113,92	113,31	113,92	3K	3
03/02/2020	0,78%	0,87	112,41	113,73	111,39	113,73	15K	5
31/01/2020	-1,55%	-1,76	111,54	112,50	111,12	112,50	3K	3
30/01/2020	0,16%	0,18	113,30	111,18	110,71	113,30	8K	7
29/01/2020	-0,97%	-1,11	113,12	117,00	113,12	117,00	9K	8
28/01/2020	-	-	114,23	114,23	114,23	114,23	1K	1

Date,Open,High,Low,Close,Volume
10-Aug-20,100.82,101.61,100.00,101.44,11095
07-Aug-20,102.05,102.05,100.59,100.60,14116
06-Aug-20,102.23,102.23,102.05,102.05,17362
05-Aug-20,100.21,100.83,100.21,100.83,1221045
04-Aug-20,100.30,100.30,98.86,99.20,12916
03-Aug-20,100.95,100.95,100.95,100.95,3028
31-Jul-20,103.46,103.46,100.89,100.89,13164
30-Jul-20,103.46,103.46,103.46,103.46,1034
29-Jul-20,103.12,103.46,102.87,103.46,9281
28-Jul-20,102.31,102.31,102.09,102.09,4086
27-Jul-20,102.03,102.43,102.03,102.43,40828
24-Jul-20,100.33,100.45,99.62,100.35,10020
23-Jul-20,100.24,100.24,100.24,100.24,12028
22-Jul-20,102.40,102.40,101.00,101.00,725989
21-Jul-20,102.30,102.30,102.00,102.26,12246654
20-Jul-20,101.67,102.30,101.63,102.30,37628
17-Jul-20,99.77,100.82,99.77,100.82,22049
16-Jul-20,98.14,98.53,98.14,98.53,64017
15-Jul-20,99.14,100.01,99.00,99.01,78392
14-Jul-20,96.96,98.50,96.96,98.50,10787
13-Jul-20,99.99,99.99,96.86,96.86,24697
10-Jul-20,97.84,98.10,97.70,98.10,2936
09-Jul-20,97.18,97.27,97.18,97.27,2916
08-Jul-20,97.60,98.00,97.60,97.95,26436
07-Jul-20,98.02,98.02,95.58,95.98,33627
06-Jul-20,94.97,97.10,94.97,97.10,2870
03-Jul-20,94.69,94.97,94.69,94.97,2846
02-Jul-20,95.98,97.09,94.44,94.44,9532
01-Jul-20,94.83,94.83,94.34,94.34,7557
30-Jun-20,93.57,94.36,93.29,93.29,10334
29-Jun-20,93.67,93.95,93.67,93.95,2815
26-Jun-20,93.25,93.25,92.21,92.21,2783
25-Jun-20,93.04,94.30,93.04,94.30,7493
24-Jun-20,93.50,93.50,92.00,92.65,23164
23-Jun-20,95.20,95.20,94.22,94.22,2836
22-Jun-20,94.67,94.67,93.41,93.61,20791
19-Jun-20,94.00,94.98,92.95,94.40,2959861
18-Jun-20,94.56,94.91,94.35,94.35,13249
17-Jun-20,93.25,93.85,93.25,93.85,1160912
16-Jun-20,92.73,92.88,91.85,91.85,29633
15-Jun-20,90.07,91.70,90.07,90.80,98205
12-Jun-20,91.79,91.79,90.64,91.09,5456
10-Jun-20,95.07,95.07,93.00,93.00,37447
09-Jun-20,95.85,95.85,94.32,95.06,1422059
08-Jun-20,92.98,95.41,92.97,95.41,3007338
05-Jun-20,92.13,94.68,92.13,92.97,9403
04-Jun-20,91.10,92.27,91.10,92.13,71256
03-Jun-20,91.00,91.40,91.00,91.40,28262
02-Jun-20,88.95,89.41,88.95,89.41,2673
01-Jun-20,87.35,88.79,86.48,87.12,13150
29-May-20,85.44,86.00,85.23,85.45,36703
28-May-20,85.78,86.33,85.42,85.42,23225
27-May-20,86.48,86.48,86.48,86.48,1029976
26-May-20,85.39,85.44,83.99,83.99,5100
25-May-20,84.07,84.22,81.51,84.22,257231
22-May-20,83.00,83.00,80.59,80.81,21196
21-May-20,81.03,81.64,81.03,81.64,8919
20-May-20,78.56,79.96,78.56,79.96,7140
19-May-20,81.77,81.77,78.01,79.42,17605
18-May-20,79.85,79.85,79.85,79.85,2395
15-May-20,77.19,77.19,76.33,76.33,2307
14-May-20,74.75,77.75,74.75,77.70,10041
13-May-20,77.35,77.35,75.96,76.61,19930
12-May-20,77.85,78.86,77.62,77.62,5463
11-May-20,77.85,77.85,77.85,77.85,778
08-May-20,79.02,79.02,78.96,78.96,1579
07-May-20,77.51,77.51,77.27,77.27,2321
06-May-20,78.10,78.10,77.41,77.80,3114
05-May-20,79.28,79.33,78.26,78.26,637416
04-May-20,77.62,77.62,77.62,77.62,776
30-Apr-20,80.49,80.49,79.19,79.19,3206
29-Apr-20,82.00,82.00,81.90,81.90,1639
28-Apr-20,79.69,80.03,79.45,80.03,9563
27-Apr-20,76.83,77.01,76.83,77.01,2306
24-Apr-20,74.68,74.68,70.52,74.16,57910
23-Apr-20,79.27,79.27,78.45,78.45,9488
22-Apr-20,79.68,79.68,79.39,79.39,11152
20-Apr-20,77.79,77.79,77.77,77.77,1168106
17-Apr-20,78.34,78.34,76.70,77.79,1936957
16-Apr-20,77.19,77.19,76.58,76.58,3081
15-Apr-20,77.20,78.45,77.19,77.59,6215
14-Apr-20,83.97,83.97,78.70,78.70,14462
13-Apr-20,76.83,77.57,76.70,77.57,9234
09-Apr-20,84.00,84.00,76.53,76.53,244825
08-Apr-20,75.24,77.40,75.24,77.40,4547
07-Apr-20,72.60,77.21,72.60,75.24,241147
06-Apr-20,73.25,73.30,72.26,72.92,232925
03-Apr-20,67.47,68.57,67.47,68.57,2035
02-Apr-20,69.00,72.01,69.00,71.23,9222
01-Apr-20,82.00,82.00,69.45,70.00,266896
31-Mar-20,73.04,74.20,71.94,71.94,20321
30-Mar-20,73.51,73.51,73.51,73.51,735
27-Mar-20,76.40,77.05,72.46,72.46,641948
26-Mar-20,77.40,77.40,75.75,76.48,110788
25-Mar-20,70.96,76.00,70.96,73.88,215117
24-Mar-20,67.51,70.00,67.02,68.76,200512
23-Mar-20,62.81,62.81,62.81,62.81,628
20-Mar-20,70.00,70.50,66.07,66.07,21626
19-Mar-20,70.00,70.00,67.46,67.46,559968
18-Mar-20,70.50,70.50,66.10,66.10,137261
17-Mar-20,73.55,73.55,73.55,73.55,1471
16-Mar-20,81.90,81.98,70.37,70.37,19080
13-Mar-20,85.00,85.00,81.35,81.35,1663
12-Mar-20,83.72,83.72,69.80,71.61,737556
11-Mar-20,87.52,87.52,83.72,83.72,1203976
10-Mar-20,87.43,90.66,87.33,90.66,279824
09-Mar-20,96.20,96.20,84.74,84.74,9040
06-Mar-20,95.75,96.30,95.75,96.30,1731750
05-Mar-20,103.50,103.50,100.00,100.33,9237
04-Mar-20,105.00,105.27,104.43,105.27,1287433
03-Mar-20,104.16,105.25,103.63,103.63,2736982
02-Mar-20,102.02,104.58,102.02,104.58,25848
28-Feb-20,100.00,102.08,98.00,102.08,29648
27-Feb-20,104.00,104.00,101.14,101.14,77934
26-Feb-20,103.79,103.79,103.79,103.79,456676
21-Feb-20,110.93,111.41,110.85,111.35,57701
20-Feb-20,112.36,112.36,112.36,112.36,1123
19-Feb-20,113.73,114.22,113.73,114.22,10248
18-Feb-20,112.28,112.74,111.55,112.74,396828
17-Feb-20,113.25,113.25,113.06,113.06,5659
14-Feb-20,112.86,112.86,112.17,112.17,4501
13-Feb-20,113.00,113.40,113.00,113.40,546583
12-Feb-20,114.39,114.39,114.39,114.39,503316
11-Feb-20,113.19,113.22,112.66,113.13,4522
10-Feb-20,111.40,111.40,110.42,110.42,25528
07-Feb-20,111.79,111.79,111.58,111.58,2233
06-Feb-20,113.87,113.87,112.95,112.95,6790
05-Feb-20,115.04,115.04,113.77,113.77,4587
04-Feb-20,113.92,113.92,113.31,113.31,3411
03-Feb-20,113.73,113.73,111.39,112.41,14633
31-Jan-20,112.50,112.50,111.12,111.54,3351
30-Jan-20,111.18,113.30,110.71,113.30,7809
29-Jan-20,117.00,117.00,113.12,113.12,9142
28-Jan-20,114.23,114.23,114.23,114.23,1142

*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
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: XBOV11

cotações, gráficos e mais...