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
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
19/11/20181,72%35,002.075,002.082,392.060,002.082,39242K59
16/11/2018-0,97%-20,002.040,002.060,042.039,992.074,95460K66
14/11/20181,43%29,002.060,002.046,412.046,412.098,78251K57
13/11/20180,59%12,012.031,002.039,982.015,522.057,84233K61
12/11/20183,54%68,992.018,991.949,991.920,002.018,99291K60
09/11/20183,17%60,001.950,001.910,001.860,001.999,97586K89
08/11/20181,07%20,001.890,001.875,001.874,961.910,00361K72
07/11/20181,03%19,001.870,001.851,001.850,001.871,01203K41
06/11/20180,05%1,011.851,001.849,991.840,001.851,00211K37
05/11/2018-0,27%-5,011.849,991.854,961.820,001.854,96200K68
01/11/20180,27%4,991.855,001.890,001.838,971.900,07608K106
31/10/20184,99%87,991.850,011.785,021.785,021.860,00339K85
30/10/20182,32%40,021.762,021.760,011.750,001.800,00320K68
29/10/20180,41%6,991.722,001.734,911.718,141.840,00598K102
26/10/20180,88%15,011.715,011.707,001.700,001.739,99276K46
25/10/2018-1,11%-19,001.700,001.719,991.700,001.737,60547K93
24/10/20183,24%54,001.719,001.684,971.673,001.719,99393K61
23/10/20180,85%14,001.665,001.652,001.642,001.689,00196K51
22/10/20181,41%22,991.651,001.635,011.634,991.651,00113K23
19/10/2018-0,30%-4,951.628,011.632,961.628,011.641,00251K47
18/10/20180,92%14,961.632,961.621,051.620,001.635,34186K36
17/10/20180,37%5,991.618,001.620,011.617,001.642,00347K89
16/10/2018-1,71%-27,991.612,011.649,001.612,011.649,00415K57
15/10/2018-0,61%-10,001.640,001.650,001.605,001.650,00524K95
11/10/20180,30%5,001.650,001.639,991.627,551.650,00290K35
10/10/2018-0,30%-4,981.645,001.649,001.642,001.650,00254K42
09/10/20180,61%9,981.649,981.649,941.625,001.649,98148K36
08/10/20180,30%4,981.640,001.632,001.550,011.640,01248K64
05/10/20180,01%0,221.635,021.645,801.628,051.650,00121K32
04/10/2018-0,32%-5,201.634,801.640,001.620,001.640,00186K50
03/10/2018-0,61%-10,001.640,001.649,871.635,011.650,00225K40
02/10/20180,00%0,011.650,001.649,991.618,001.650,00202K36
01/10/20182,48%39,991.649,991.608,001.608,001.649,99253K57
28/09/20181,32%21,001.610,001.588,991.580,001.620,00507K86
27/09/20180,00%0,001.589,001.588,991.545,021.600,00256K51
26/09/2018-0,69%-11,001.589,001.600,001.515,001.600,00404K83
25/09/2018-1,36%-22,011.600,001.621,001.600,001.635,00277K57
24/09/2018-1,70%-27,991.622,011.645,001.600,001.649,97437K75
21/09/20180,00%0,001.650,001.719,001.645,001.719,00296K68
20/09/20181,15%18,701.650,001.680,011.640,001.729,99362K83
19/09/20181,64%26,311.631,301.620,001.620,001.770,00526K121
18/09/201811,92%170,991.604,991.434,001.430,001.675,00601K125
17/09/20181,34%19,001.434,001.478,911.410,001.479,98396K90


*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. (v2.3.0)
www.ibovx.com.br