ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: BBFI11B

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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/04/2019-0,92%-21,992.358,012.380,002.356,132.382,91511K83
18/04/2019-0,13%-3,182.380,002.388,982.370,042.388,98423K58
17/04/20190,18%4,182.383,182.360,002.360,002.384,98183K37
16/04/20190,04%1,002.379,002.384,992.320,002.384,99477K63
15/04/2019-0,29%-7,002.378,002.385,002.375,002.385,00288K42
12/04/2019-0,17%-4,002.385,002.386,012.382,002.386,01250K31
11/04/20190,04%1,002.389,002.385,992.379,992.389,00174K41
10/04/2019-0,04%-1,002.388,002.388,992.382,022.388,99193K27
09/04/20190,00%0,022.389,002.388,002.381,002.389,00253K46
08/04/20190,38%8,992.388,982.384,002.375,102.388,98522K64
05/04/2019-0,37%-8,752.379,992.388,752.375,032.388,96248K37
04/04/20190,33%7,742.388,742.371,002.370,562.388,78165K31
03/04/20190,25%6,002.381,002.379,992.340,002.389,97426K61
02/04/20190,25%6,012.375,002.381,992.370,012.381,99157K35
01/04/2019-0,88%-21,002.368,992.365,002.341,052.385,99241K56
29/03/20191,70%39,932.389,992.366,002.366,002.390,00612K107
28/03/20190,00%0,062.350,062.345,002.343,012.386,77325K65
27/03/2019-0,89%-21,002.350,002.373,502.340,002.383,00512K61
26/03/20190,13%3,002.371,002.370,012.370,002.389,93312K50
25/03/20190,12%2,952.368,002.360,002.360,002.388,98273K43
22/03/2019-0,79%-18,942.365,052.384,002.365,002.385,00312K42
21/03/2019-0,58%-13,952.383,992.399,002.380,002.399,88332K59
20/03/20190,58%13,942.397,942.393,992.389,202.399,00345K54
19/03/20191,06%25,002.384,002.359,002.351,002.387,00289K55
18/03/20190,04%1,002.359,002.359,902.355,002.389,00301K66
15/03/20191,84%42,502.358,002.347,702.321,002.360,00350K63
14/03/20190,67%15,512.315,502.292,992.292,992.337,00320K58
13/03/20190,31%7,002.299,992.294,802.289,992.299,99195K44
12/03/20190,22%4,992.292,992.294,962.288,002.294,97174K36
11/03/20190,84%19,002.288,002.271,992.265,022.289,78306K49
08/03/20190,18%4,042.269,002.265,002.260,182.276,00179K40
07/03/20190,57%12,852.264,962.252,062.240,152.271,75269K58
06/03/2019-0,35%-7,892.252,112.271,002.252,112.279,47170K33
01/03/2019-1,74%-40,002.260,002.275,012.240,002.297,94312K55
28/02/20191,01%23,002.300,002.280,002.275,002.307,00450K80
27/02/20191,05%23,692.277,002.270,002.250,002.289,98368K59
26/02/2019-0,30%-6,692.253,312.265,812.252,012.290,00323K52
25/02/20190,44%10,002.260,002.252,012.246,072.291,97532K82
22/02/2019-1,32%-29,992.250,002.280,122.250,002.299,83450K72
21/02/20190,00%-0,012.279,992.294,952.265,002.295,00369K58
20/02/20191,29%28,992.280,002.266,132.264,002.298,85328K59
19/02/2019-1,70%-38,882.251,012.298,962.250,002.298,96562K92
18/02/2019-2,02%-47,112.289,892.299,992.250,002.299,99537K109
15/02/2019-1,48%-35,002.337,002.320,642.320,002.377,98283K57
14/02/20191,07%25,012.372,002.340,002.315,372.378,99433K70
13/02/20191,60%36,992.346,992.294,992.294,992.348,00441K57
12/02/20190,79%18,012.310,002.292,992.270,002.320,00359K66
11/02/2019-0,09%-2,012.291,992.294,002.269,992.294,00280K63
08/02/20190,44%10,032.294,002.283,952.270,012.294,00272K32
07/02/20191,06%23,972.283,972.255,012.255,012.283,97357K50
06/02/2019-0,31%-7,012.260,002.267,012.244,022.283,95255K58
05/02/20190,22%5,012.267,012.254,002.250,012.287,96359K60
04/02/2019-1,22%-28,002.262,002.324,492.181,522.324,49431K83
01/02/2019-4,14%-99,002.290,002.398,992.260,002.398,99584K101
31/01/2019-0,46%-11,002.389,002.399,932.389,002.400,00434K62
30/01/20190,84%20,002.400,002.380,002.380,002.428,98436K61
29/01/20191,32%31,052.380,002.349,492.340,192.380,00623K70
28/01/20191,47%33,992.348,952.314,952.311,002.348,95482K90
24/01/20192,93%65,962.314,962.249,002.241,102.327,78670K85
23/01/20191,52%33,702.249,002.220,002.208,252.249,00254K58
22/01/20190,10%2,302.215,302.220,022.201,052.246,98358K97
21/01/20190,73%16,002.213,002.196,992.190,002.230,00457K61
18/01/20190,14%2,972.197,002.196,992.175,512.197,00513K80
17/01/20190,23%5,032.194,032.188,992.188,992.197,00424K60
16/01/20190,41%9,002.189,002.177,992.150,002.189,00446K68
15/01/20191,87%40,002.180,002.151,922.124,152.180,00569K79
14/01/20191,21%25,502.140,002.113,992.113,992.155,00222K65
11/01/20190,21%4,502.114,502.094,992.092,002.114,50173K37
10/01/20191,15%24,002.110,002.072,112.072,112.110,00277K42
09/01/2019-1,14%-23,992.086,002.105,002.070,012.107,00511K68
08/01/20190,96%20,002.109,992.084,992.077,012.111,00384K63
07/01/20191,46%29,992.089,992.060,002.060,002.091,99337K50
04/01/2019-1,62%-33,892.060,002.099,992.010,002.105,00360K82
03/01/20191,87%38,392.093,892.060,002.040,002.119,99275K77
02/01/2019-0,70%-14,492.055,502.060,002.035,012.060,00250K53
28/12/20181,67%33,992.069,992.035,002.016,012.070,00210K52
27/12/20183,77%74,002.036,001.983,911.978,922.036,00412K66
26/12/2018-1,41%-27,981.962,001.989,861.950,002.000,00561K81
21/12/20182,05%39,981.989,981.960,271.960,021.989,99221K50
20/12/2018-0,51%-9,991.950,001.953,011.937,031.968,03339K73
19/12/20181,50%29,001.959,991.952,001.910,001.974,18396K56
18/12/20180,05%0,991.930,991.936,011.890,111.988,502M566
17/12/2018-4,83%-97,991.930,002.025,991.900,012.035,972M819
14/12/20180,90%18,002.027,992.009,991.950,022.027,99491K69
13/12/20180,45%8,972.009,992.009,971.980,012.009,99409K73
12/12/2018-1,67%-33,982.001,022.034,991.996,012.034,99300K65
11/12/2018-0,05%-0,992.035,002.035,992.011,512.035,99212K38
10/12/20181,44%28,992.035,992.000,012.000,002.035,99196K41
07/12/20181,11%21,972.007,001.981,511.981,502.010,00322K59
06/12/2018-1,14%-22,971.985,031.980,321.978,992.013,87272K57
05/12/20180,40%7,942.008,001.999,891.955,152.014,89526K94
04/12/2018-1,47%-29,942.000,062.030,001.993,002.055,50846K148
03/12/2018-4,47%-95,012.030,002.119,891.930,002.120,001M225
30/11/2018-5,56%-125,162.125,012.251,032.112,202.262,952M206
29/11/20181,41%31,212.250,172.250,012.235,082.269,98182K49
28/11/2018-1,38%-31,032.218,962.235,262.169,022.274,39655K110
27/11/20180,94%20,992.249,992.229,032.229,032.249,99314K66
26/11/20181,27%28,002.229,002.178,012.178,012.249,00456K80
23/11/20183,33%71,002.201,002.129,702.129,702.219,99385K66
22/11/20181,16%24,502.130,002.129,922.110,002.130,00255K49
21/11/20181,47%30,502.105,502.076,012.065,002.123,50929K120


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  quantidade de altas e baixas  maiores volume Bovespa  cotação moedas / Bitcoin  meus papéis Bovespa  candlestick tutorial  contato  remover propagandas
app android
app ios
 editar cadastro  deslogar