papéis
login
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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
26/02/2021-2,03%-46,002.215,002.261,002.110,002.275,90795K153
25/02/20211,73%38,352.261,002.223,012.223,012.261,00485K91
24/02/20210,12%2,652.222,652.242,692.207,012.244,97270K60
23/02/2021-0,27%-6,022.220,002.230,012.220,002.246,90586K79
22/02/2021-0,98%-21,972.226,022.248,502.211,002.250,00399K95
19/02/20211,17%25,982.247,992.234,982.223,002.250,00197K56
18/02/20210,16%3,572.222,012.220,002.204,012.239,96388K71
17/02/2021-0,01%-0,172.218,442.200,042.200,002.218,61212K66
12/02/20210,37%8,262.218,612.247,982.205,002.248,90278K55
11/02/2021-0,19%-4,152.210,352.220,002.210,112.234,95293K66
10/02/2021-2,03%-45,812.214,502.260,322.214,502.260,32559K90
09/02/2021-0,43%-9,692.260,312.270,002.255,012.289,98348K57
08/02/2021-0,39%-8,902.270,002.275,002.250,652.277,99256K46
05/02/20210,15%3,402.278,902.276,002.245,002.298,00406K65
04/02/20210,11%2,502.275,502.273,002.240,002.278,00672K68
03/02/2021-0,26%-6,002.273,002.278,992.252,062.300,00273K49
02/02/2021-1,26%-29,002.279,002.300,002.210,002.300,00517K100
01/02/20212,12%47,992.308,002.269,902.074,572.310,001M154
29/01/20212,73%60,002.260,012.202,002.202,002.286,00446K91
28/01/20210,05%1,012.200,012.199,012.199,012.234,98215K50
27/01/20211,76%38,002.199,002.179,002.179,002.199,00292K73
26/01/20210,51%11,012.161,002.149,992.149,992.179,93175K54
22/01/20210,94%19,992.149,992.132,562.132,562.154,18246K70
21/01/20210,00%0,002.130,002.130,002.124,082.184,99518K80
20/01/20210,00%0,002.130,002.129,992.111,402.130,00185K36
19/01/20210,00%0,002.130,002.110,102.109,002.130,00395K62
18/01/20210,00%0,002.130,002.130,002.110,002.130,00328K76
15/01/2021-0,09%-2,002.130,002.140,012.085,112.147,69633K113
14/01/20210,28%6,002.132,002.126,012.126,002.151,94178K53
13/01/2021-0,28%-6,002.126,002.148,902.126,002.169,99244K68
12/01/20210,09%1,992.132,002.121,102.115,012.148,90232K66
11/01/20210,47%10,012.130,012.120,002.115,002.180,05550K107
08/01/20210,83%17,502.120,002.113,002.100,002.148,48283K83
07/01/20210,12%2,502.102,502.119,992.082,502.119,99261K69
06/01/2021-0,94%-20,022.100,002.120,022.099,002.124,99519K103
05/01/2021-0,05%-0,992.120,022.129,982.051,002.145,00275K83
04/01/20212,21%45,962.121,012.080,002.080,002.149,99425K97
30/12/2020-1,14%-23,952.075,052.099,002.062,502.100,00369K82
29/12/20202,64%53,972.099,002.099,902.025,052.099,90243K73
28/12/2020-2,57%-53,972.045,032.099,002.005,012.099,00383K107
23/12/20206,01%119,002.099,001.979,991.972,002.099,00266K47
22/12/20200,25%5,031.980,001.950,011.950,012.005,00312K88
21/12/20201,80%34,971.974,971.940,041.936,001.978,86495K90
18/12/20200,00%0,001.940,001.939,001.920,451.989,98503K101
17/12/2020-1,02%-20,001.940,001.933,001.900,011.950,00417K119
16/12/2020-4,39%-90,001.960,002.045,001.919,002.045,00812K223
15/12/2020-2,94%-61,992.050,002.111,882.050,002.111,88509K115
14/12/2020-0,80%-16,992.111,992.110,022.091,012.134,99387K103
11/12/20200,05%0,972.128,982.128,002.122,012.130,00189K52
10/12/20200,05%1,002.128,012.121,022.110,502.134,99246K49
09/12/2020-0,61%-12,952.127,012.142,002.122,002.143,99360K60
08/12/2020-0,19%-4,042.139,962.130,002.120,002.142,90469K54
07/12/2020-0,66%-14,322.144,002.158,322.110,012.158,32545K96
04/12/20200,86%18,322.158,322.140,012.123,002.198,19353K80
03/12/2020-1,49%-32,302.140,002.200,002.120,002.200,00428K90
02/12/2020-0,76%-16,702.172,302.180,002.102,002.225,00323K69
01/12/2020-6,13%-143,002.189,002.292,002.100,022.292,001M277
30/11/2020-1,14%-27,002.332,002.359,002.330,082.380,00391K64
27/11/20200,81%19,002.359,002.340,002.325,312.359,00236K51
26/11/20200,51%11,962.340,002.320,002.320,002.349,99250K57
25/11/20200,17%4,042.328,042.339,002.320,002.339,02210K41
24/11/2020-0,13%-3,072.324,002.327,512.315,512.334,00418K56
23/11/20200,26%6,072.327,072.321,002.315,062.334,00291K73
20/11/20200,48%11,002.321,002.305,002.305,002.330,00179K40
19/11/2020-0,65%-15,002.310,002.325,002.297,102.343,91245K50
18/11/2020-0,90%-21,012.325,002.346,942.270,022.346,97476K83
17/11/20202,00%46,012.346,012.319,902.303,002.357,99348K76
16/11/20200,66%15,002.300,002.300,002.290,002.318,00344K90
13/11/2020-0,57%-13,002.285,002.300,002.285,002.309,99598K91
12/11/20200,35%7,952.298,002.315,992.291,502.319,80311K74
11/11/2020-0,78%-17,952.290,052.310,002.290,032.350,00344K86
10/11/2020-0,09%-2,092.308,002.310,082.299,002.338,99384K81
09/11/20201,10%25,092.310,092.295,012.288,032.315,00690K93
06/11/20201,56%35,002.285,002.289,982.251,022.337,89503K102
05/11/2020-2,09%-48,002.250,002.300,002.250,002.300,00871K140
04/11/2020-0,09%-2,002.298,002.309,992.251,072.339,99566K107
03/11/2020-7,75%-193,162.300,002.438,732.100,112.438,732M296
30/10/2020-0,07%-1,842.493,162.510,002.450,302.510,00495K96
29/10/20203,23%77,992.495,002.440,002.440,002.548,971M161
28/10/2020-1,75%-42,992.417,012.450,012.192,002.460,001M227
27/10/2020-5,38%-140,002.460,002.590,002.440,002.590,002M329
26/10/2020-1,33%-35,002.600,002.634,992.600,002.634,99783K132
23/10/20200,96%25,012.635,002.608,992.589,002.640,00851K109
22/10/20200,54%14,002.609,992.595,992.550,002.610,01666K119
21/10/2020-1,03%-27,022.595,992.622,992.525,002.644,981M192
20/10/20200,89%23,062.623,012.599,942.590,002.644,971M138
19/10/20201,56%39,952.599,952.560,012.560,012.599,95660K113
16/10/20200,20%5,002.560,002.554,992.549,012.575,00456K81
15/10/20200,00%0,002.555,002.552,002.545,002.558,00585K79
14/10/20200,31%8,002.555,002.547,002.547,002.558,91455K80
13/10/20200,75%19,002.547,002.530,012.530,012.558,92586K88
09/10/2020-0,42%-10,582.528,002.532,992.520,022.538,40223K66
08/10/20201,01%25,472.538,582.513,122.513,122.539,30354K71
07/10/2020-0,98%-24,862.513,112.537,972.513,112.548,99722K112
06/10/20200,91%22,972.537,972.555,002.511,002.555,00442K76
05/10/20200,12%3,002.515,002.512,012.512,012.569,99595K88
02/10/2020-0,63%-16,002.512,002.531,992.481,012.550,00580K97
01/10/2020-0,51%-12,992.528,002.531,992.515,502.532,00774K82
30/09/20200,00%0,002.540,992.541,012.540,992.559,99479K82
29/09/20201,03%25,992.540,992.514,892.505,012.542,98645K118
28/09/20201,60%39,702.515,002.475,392.470,002.519,95463K90
25/09/2020-0,19%-4,702.475,302.485,302.475,002.546,97490K84
24/09/20200,53%13,002.480,002.475,002.450,002.489,99507K95
23/09/2020-0,24%-6,002.467,002.473,002.440,052.480,02239K62
22/09/20200,94%23,002.473,002.434,992.434,992.473,00483K78
21/09/20200,82%20,002.450,002.440,002.415,002.450,00494K93
18/09/20200,62%15,002.430,002.450,002.417,012.479,06396K92
17/09/2020-0,04%-1,002.415,002.425,002.415,002.455,00850K137
16/09/20200,00%0,002.416,002.406,502.404,002.416,00333K60
15/09/20200,47%11,302.416,002.404,792.381,002.416,00638K89
14/09/20200,62%14,702.404,702.415,902.390,502.415,90401K77
11/09/2020-0,62%-15,002.390,002.404,992.376,002.405,00244K53
10/09/20200,46%11,002.405,002.395,012.380,012.417,45253K59
09/09/2020-1,34%-32,512.394,002.425,002.315,002.425,00455K96
08/09/2020-0,72%-17,492.426,512.443,952.425,102.443,95340K60
04/09/20200,78%19,002.444,002.418,502.405,012.444,99253K52
03/09/20201,46%35,002.425,002.391,002.387,002.448,98582K109
02/09/20202,23%52,152.390,002.340,002.310,502.390,00493K108
01/09/2020-0,30%-7,142.337,852.319,552.310,002.337,99288K66
31/08/20200,38%8,992.344,992.336,002.315,002.345,00306K77
28/08/20200,00%0,002.336,002.348,002.313,002.348,00348K48
27/08/20200,60%14,012.336,002.321,002.302,542.345,96891K106
26/08/20200,30%6,992.321,992.322,972.301,052.322,97368K66
25/08/20200,83%19,002.315,002.296,022.296,022.334,00239K60
24/08/2020-0,17%-4,002.296,002.294,992.290,052.348,98668K104
21/08/20200,00%0,102.300,002.299,782.271,012.300,00349K66
20/08/20200,30%6,902.299,902.298,992.270,002.299,90421K83
19/08/2020-0,30%-7,002.293,002.300,002.255,102.301,00269K69
18/08/20204,55%100,002.300,002.209,982.209,982.300,00957K154
17/08/20203,60%76,502.200,002.144,692.130,012.200,00575K97
14/08/20200,12%2,492.123,502.119,992.105,032.149,50260K73
13/08/2020-1,35%-28,992.121,012.149,992.082,712.149,99712K104
12/08/2020-1,83%-40,002.150,002.189,992.101,022.189,99435K86
11/08/2020--2.190,002.206,002.173,032.218,97746K130


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito