ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: BBFI11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/02/2025-0,95%-3,00312,00316,00311,01326,8765K36
14/02/20250,00%-0,01315,00312,46312,46329,0036K41
13/02/2025-3,08%-10,02315,01325,00313,00333,9857K45
12/02/2025-4,12%-13,97325,03339,00320,00343,0154K66
11/02/20251,19%3,98339,00338,39335,02370,0039K51
10/02/2025-4,00%-13,97335,02344,99333,02350,0032K44
07/02/20250,00%-0,01348,99352,49330,01363,5034K39
06/02/20250,85%2,95349,00349,53345,13358,9529K40
05/02/2025-2,52%-8,95346,05351,01346,05369,97168K103
04/02/2025-0,28%-1,00355,00359,57355,00364,9966K41
03/02/2025-1,49%-5,40356,00361,41345,05361,8245K37
31/01/20250,39%1,40361,40360,21360,02361,407K7
30/01/20251,12%3,98360,00356,36356,35365,953K8
29/01/2025-1,10%-3,97356,02369,75353,01374,4087K46
28/01/2025-0,83%-3,02359,99363,01357,02376,8739K27
27/01/2025-2,68%-9,98363,01372,98357,50379,0040K37
24/01/2025-1,59%-6,01372,99365,52363,09379,008K18
23/01/20253,81%13,90379,00365,36361,20379,2583K62
22/01/2025-4,28%-16,33365,10379,47361,13381,4323K28
21/01/2025-1,68%-6,51381,43378,00357,51387,9473K56
20/01/20252,78%10,48387,94377,38356,06389,9935K41
17/01/20256,33%22,46377,46350,00350,00377,4740K43
16/01/2025-1,39%-5,00355,00361,02354,01373,9924K22
15/01/2025-0,28%-1,00360,00369,88360,00379,2316K29
14/01/2025-1,88%-6,91361,00371,60358,04379,8927K26
13/01/2025-3,18%-12,08367,91372,39367,91379,9950K28
10/01/20253,54%12,99379,99367,00361,01392,0019K26
09/01/2025-8,23%-32,90367,00391,90366,06400,0340K43
08/01/20259,26%33,89399,90366,01366,01427,9541K48
07/01/2025-3,68%-13,99366,01365,08365,08378,9812K15
06/01/20254,11%14,99380,00360,01360,00380,0082K53
03/01/2025-1,35%-4,99365,01369,99364,24374,9928K22
02/01/20250,05%0,20370,00369,80355,05370,0035K24
30/12/20242,15%7,79369,80365,64364,01369,9816K15
27/12/2024-2,13%-7,89362,01369,89361,51369,8934K32
26/12/20242,75%9,90369,90360,00350,00380,0025K38
23/12/20242,85%9,99360,00350,02350,00369,8953K39
20/12/20242,94%10,01350,01340,00326,50360,0011K21
19/12/20243,79%12,41340,00330,88326,03358,797K13
18/12/2024-6,40%-22,41327,59350,00327,50357,0430K39
17/12/20240,00%0,00350,00350,01330,00359,2577K56
16/12/20240,00%0,00350,00350,00350,00359,7942K39
13/12/20240,00%0,00350,00342,99342,99354,9923K22
12/12/20240,29%1,00350,00352,00346,17352,0028K31
11/12/2024-1,41%-5,00349,00346,92346,92359,8444K41
10/12/20245,46%18,32354,00340,00338,01355,9952K44
09/12/2024-5,19%-18,37335,68332,13320,33352,94131K67
06/12/20240,58%2,05354,05349,05338,00355,52109K54
05/12/20240,57%2,00352,00344,00338,01356,00170K60
04/12/20241,74%6,00350,00330,01330,01355,0075K41
03/12/20244,24%14,00344,00329,90329,90358,00335K154
02/12/2024-3,22%-10,98330,00328,00310,00340,0083K84
29/11/20244,91%15,95340,98339,50322,01343,6861K43
28/11/2024-6,87%-23,96325,03348,77315,00348,7862K45
27/11/20249,75%30,99348,99311,63300,04350,00138K228
26/11/2024-3,64%-12,00318,00335,00308,01340,00240K115
25/11/2024-0,90%-3,00330,00332,00310,03333,0070K55
22/11/20241,79%5,84333,00327,21310,00334,7869K69
21/11/2024-5,66%-19,61327,16340,00323,05344,9796K76
19/11/20241,10%3,77346,77343,00330,00358,7797K85
18/11/2024-2,07%-7,26343,00350,28340,01364,9760K63
14/11/2024-2,70%-9,72350,26353,17350,01364,8763K60
13/11/20242,01%7,08359,98364,85352,20364,85146K46
12/11/2024-2,52%-9,12352,90362,06352,31365,00173K75
11/11/2024-1,25%-4,59362,02366,67362,02373,0022K36
08/11/20240,36%1,31366,61365,31365,30371,8586K64
07/11/20240,00%0,00365,30365,31365,30374,9245K48
06/11/2024-2,30%-8,61365,30366,06365,30369,9955K41
05/11/20241,86%6,83373,91367,50365,32373,9940K52
04/11/20240,48%1,77367,08366,19365,41379,9977K74
01/11/2024-1,36%-5,04365,31370,24364,00375,9972K55
31/10/20240,57%2,10370,35376,00370,03377,8726K27
30/10/2024-2,91%-11,04368,25382,09362,32382,0944K48
29/10/20242,51%9,27379,29370,02370,02379,2972K58
28/10/2024-2,88%-10,98370,02376,00370,02382,0893K87
25/10/20241,87%7,00381,00374,19374,19382,0067K42
24/10/2024-1,58%-6,00374,00372,40372,40379,9957K46
23/10/2024-0,54%-2,08380,00382,08371,00397,83246K118
22/10/2024-0,53%-2,02382,08390,01382,06398,7569K59
21/10/20240,78%2,99384,10382,00382,00394,9963K69
18/10/20240,03%0,10381,11385,00381,00400,0075K46
17/10/2024-0,27%-1,02381,01381,02381,01403,0079K110
16/10/20240,53%2,03382,03383,81382,00409,46161K131
15/10/2024-2,69%-10,50380,00390,50380,00399,98102K98
14/10/2024-1,89%-7,51390,50402,03390,02409,15256K116
11/10/2024-2,21%-8,99398,01403,00396,51403,0245K44
10/10/20240,49%1,97407,00410,00404,02421,4740K49
09/10/2024-1,24%-5,07405,03405,63403,00427,9951K64
08/10/2024-0,58%-2,40410,10412,50410,00435,2432K46
07/10/2024-2,94%-12,50412,50432,00402,05438,69177K123
04/10/2024-5,29%-23,73425,00448,74425,00450,0066K53
03/10/202413,60%53,73448,73398,45391,01464,58261K171
02/10/2024-4,13%-17,00395,00417,02390,00428,14224K150
01/10/2024-6,36%-28,00412,00430,00410,00439,96252K141
30/09/20242,09%9,00440,00429,00425,01450,0097K87
27/09/2024-4,48%-20,23431,00446,73431,00449,34119K97
26/09/20240,71%3,19451,23452,56445,02453,00120K82
25/09/2024-1,31%-5,96448,04459,16448,04459,1764K55
24/09/20240,00%0,00454,00454,03454,00459,9977K43
23/09/2024-1,52%-7,00454,00461,00447,26461,3184K69
20/09/20243,78%16,80461,00444,21444,21464,5751K56
19/09/20240,50%2,20444,20441,99434,03449,9952K76
18/09/2024-0,48%-2,13442,00444,00442,00454,79314K81
17/09/2024-0,42%-1,87444,13450,00443,03454,72398K154
16/09/2024-1,22%-5,51446,00451,00436,55451,003M763
13/09/2024-0,78%-3,54451,51453,00451,51480,991M489
12/09/2024-1,12%-5,14455,05455,55451,15483,202M611
11/09/2024-8,90%-44,95460,19502,00455,04509,96290K214
10/09/20240,02%0,09505,14502,00502,00514,90108K73
09/09/2024-1,93%-9,93505,05515,00505,05526,17192K110
06/09/2024-1,35%-7,04514,98522,02511,11537,52125K89
05/09/2024-1,25%-6,61522,02515,01515,01552,0090K92
04/09/2024-9,94%-58,37528,63586,99501,12586,99447K285
03/09/2024-0,52%-3,04587,00596,02546,47601,59171K148
02/09/2024-6,34%-39,96590,04621,00570,00621,00371K214
30/08/2024-0,31%-1,99630,00631,95618,01631,9982K65
29/08/20241,12%6,99631,99631,24625,01632,0081K56
28/08/2024-0,08%-0,50625,00629,99620,31629,99109K49
27/08/20240,08%0,50625,50625,01622,02632,03106K70
26/08/20241,27%7,85625,00629,55617,63629,55117K90
23/08/2024-0,66%-4,07617,15622,14610,03632,97239K219
22/08/2024-0,61%-3,79621,22625,01621,20634,99109K68
21/08/2024-0,31%-1,94625,01633,01621,15640,77148K87
20/08/20240,48%2,98626,95623,97620,05644,95235K117
19/08/2024-0,64%-4,03623,97624,99620,06624,9997K74
16/08/20240,48%3,00628,00627,00625,00634,9958K53
15/08/20240,02%0,11625,00624,89624,89646,36107K81
14/08/20240,62%3,88624,89621,99621,08627,0060K44
13/08/2024-0,64%-3,99621,01625,00621,01648,99135K80
12/08/20240,00%0,00625,00631,25612,01648,81146K101
09/08/20241,39%8,55625,00633,18625,00649,10110K69
08/08/2024-2,15%-13,56616,45630,02611,01637,99142K88
07/08/2024-1,10%-6,98630,01625,00614,26644,98146K70
06/08/2024--636,99614,03614,03649,23154K88


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito