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
28/01/2022-0,22%-5,002.285,002.296,002.250,002.296,00623K108
27/01/2022-0,22%-5,002.290,002.300,002.283,952.305,50603K75
26/01/20220,00%0,002.295,002.300,002.283,962.309,99347K67
25/01/20220,00%0,002.295,002.300,002.280,002.314,30425K64
24/01/20220,70%16,002.295,002.295,002.270,012.300,00670K71
21/01/20220,09%2,012.279,002.296,952.250,062.296,95319K73
20/01/20221,15%25,982.276,992.294,972.251,102.294,98479K86
19/01/20220,00%-0,012.251,012.267,992.251,012.298,97308K68
18/01/20220,05%1,022.251,022.255,002.245,002.269,93395K79
17/01/2022-0,44%-10,002.250,002.270,012.250,002.298,98519K86
14/01/20220,44%10,002.260,002.250,412.250,412.279,99261K56
13/01/2022-0,92%-20,912.250,002.264,022.249,002.279,99909K93
12/01/20220,60%13,482.270,912.250,012.245,002.273,99193K42
11/01/2022-0,33%-7,572.257,432.265,092.192,002.291,99710K136
10/01/20220,17%3,902.265,002.261,112.261,112.299,99276K60
07/01/2022-1,18%-26,902.261,102.280,002.260,002.281,00484K78
06/01/20220,86%19,402.288,002.295,002.250,002.295,00301K61
05/01/2022-1,09%-24,892.268,602.294,022.268,602.301,00435K88
04/01/20220,04%0,892.293,492.314,152.293,032.314,30288K58
03/01/2022-1,27%-29,402.292,602.321,992.283,412.321,99358K89
30/12/20210,65%15,012.322,002.306,992.286,002.322,00268K46
29/12/2021-0,09%-2,012.306,992.308,992.286,042.310,00378K81
28/12/20211,72%39,002.309,002.270,012.270,012.309,00302K65
27/12/20212,39%52,972.270,002.251,002.251,002.290,00237K51
23/12/2021-0,91%-20,362.217,032.210,542.210,542.252,57190K51
22/12/20214,45%95,382.237,392.187,312.161,002.239,00186K61
21/12/20212,00%42,012.142,012.099,992.099,992.189,98313K68
20/12/20211,29%26,822.100,002.070,002.065,112.100,00242K71
17/12/20211,20%24,582.073,182.007,002.007,002.074,93147K50
16/12/20211,82%36,602.048,602.002,022.002,022.049,99311K75
15/12/20210,60%12,002.012,002.029,682.000,002.029,68524K220
14/12/2021-0,52%-10,502.000,002.011,002.000,002.015,00391K70
13/12/20210,42%8,502.010,502.001,001.984,002.010,50321K76
10/12/2021-0,45%-9,002.002,002.011,002.002,002.011,00253K56
09/12/20210,05%1,002.011,002.010,002.003,002.011,00157K37
08/12/20210,95%19,002.010,002.040,002.000,012.040,00206K55
07/12/2021-0,40%-7,951.991,001.998,961.991,002.099,00920K122
06/12/20210,91%18,001.998,951.999,001.990,062.010,00402K104
03/12/20210,81%15,961.980,951.964,001.951,022.000,00674K100
02/12/20211,95%37,491.964,991.931,031.931,031.988,99374K76
01/12/2021-2,50%-49,501.927,501.970,011.926,002.000,00569K122
30/11/2021-1,00%-20,001.977,002.002,991.972,002.010,00516K112
29/11/2021-0,05%-1,011.997,002.010,001.984,002.010,00297K85
26/11/20211,47%28,911.998,011.970,001.970,002.020,00491K78
25/11/2021-0,60%-11,901.969,101.981,001.956,001.995,07685K91
24/11/2021-0,70%-14,001.981,001.982,011.955,002.019,98567K117
23/11/20210,00%-0,011.995,001.995,301.981,001.996,00554K110
22/11/2021-0,25%-4,991.995,012.005,011.995,002.019,99614K122
19/11/2021-0,15%-3,002.000,002.005,012.000,002.025,00413K77
18/11/2021-0,60%-12,002.003,002.000,012.000,002.050,00398K75
17/11/20210,20%3,952.015,002.023,002.000,002.044,22390K99
16/11/20210,30%6,052.011,052.050,001.993,072.052,00766K153
12/11/2021-0,05%-1,022.005,002.005,011.971,002.012,99850K140
11/11/20210,20%3,972.006,022.005,012.002,002.020,88337K79
10/11/2021-0,20%-3,952.002,052.010,012.001,502.044,50582K113
09/11/2021-2,53%-52,022.006,002.058,052.000,012.067,00581K178
08/11/2021-0,58%-11,982.058,022.064,072.058,012.099,98395K87
05/11/2021-1,43%-30,002.070,002.119,502.057,022.119,50549K117
04/11/20210,05%1,002.100,002.132,072.050,002.250,00568K121
03/11/2021-6,34%-142,002.099,002.210,021.981,002.241,00915K210
01/11/2021-1,06%-24,002.241,002.239,002.215,002.279,00396K88
29/10/20210,00%0,002.265,002.264,992.233,022.265,00390K80
28/10/2021-0,26%-5,992.265,002.305,002.226,012.319,00614K88
27/10/20213,13%68,942.270,992.250,002.234,552.277,00276K73
26/10/2021-2,99%-67,962.202,052.281,002.202,052.294,99573K184
25/10/2021-0,44%-9,992.270,012.281,002.200,012.332,661M167
22/10/2021-0,86%-19,892.280,002.300,002.280,002.300,00236K66
21/10/20210,21%4,892.299,892.295,012.284,002.306,98214K48
20/10/20210,66%15,002.295,002.307,972.285,002.329,00301K70
19/10/2021-0,53%-12,062.280,002.301,002.280,002.309,99686K101
18/10/2021-0,56%-12,952.292,062.305,012.291,502.305,01528K96
15/10/20210,13%3,012.305,012.306,002.300,002.337,72455K85
14/10/20210,52%12,002.302,002.300,002.300,002.341,97450K83
13/10/20210,84%19,002.290,002.271,122.242,762.309,94517K102
11/10/2021-0,87%-20,002.271,002.291,012.271,002.319,99470K78
08/10/20211,10%24,972.291,002.310,002.285,002.317,50443K93
07/10/2021-1,48%-33,972.266,032.300,002.266,032.347,96471K102
06/10/2021-1,58%-37,002.300,002.337,002.225,402.359,99517K122
05/10/2021-0,93%-22,002.337,002.374,992.337,002.374,99611K107
04/10/2021-0,80%-18,992.359,002.389,972.345,002.389,97528K99
01/10/2021-0,08%-2,012.377,992.362,072.355,892.385,70615K99
30/09/20210,00%-0,012.380,002.380,012.380,002.397,00206K55
29/09/20210,00%0,012.380,012.380,012.371,122.400,00589K54
28/09/2021-0,32%-7,692.380,002.387,692.380,002.420,00469K91
27/09/2021-0,03%-0,812.387,692.389,002.375,022.399,93561K84
24/09/20210,22%5,292.388,502.383,052.373,022.399,94303K58
23/09/20210,94%22,212.383,212.370,002.363,002.384,87461K74
22/09/20210,00%-0,072.361,002.361,122.360,002.375,00463K77
21/09/2021-1,21%-28,932.361,072.379,992.361,032.393,97523K93
20/09/2021-0,21%-4,982.390,002.410,002.385,002.410,00396K90
17/09/20210,63%14,982.394,982.388,022.381,122.395,00208K50
16/09/2021-1,45%-35,002.380,002.415,002.380,002.425,00384K79
15/09/20211,00%23,992.415,002.390,002.382,002.419,98473K100
14/09/20210,00%0,012.391,012.397,002.391,002.412,36343K65
13/09/2021-0,38%-9,002.391,002.400,002.390,002.409,00326K74
10/09/20210,40%9,662.400,002.381,012.381,002.428,97381K67
09/09/20211,24%29,332.390,342.397,952.366,012.397,95272K63
08/09/2021-1,95%-46,992.361,012.408,012.361,012.425,00579K109
06/09/20210,33%7,892.408,002.410,002.366,002.410,00412K86
03/09/2021-0,33%-7,882.400,112.410,002.395,002.420,00342K53
02/09/20210,96%22,882.407,992.444,962.386,012.444,96471K74
01/09/2021-2,45%-59,882.385,112.447,952.300,002.447,95472K96
31/08/20211,16%27,992.444,992.435,002.435,002.477,00316K52
30/08/2021-1,35%-33,002.417,002.470,002.416,012.519,99751K118
27/08/2021-1,57%-39,002.450,002.455,012.450,002.479,84288K58
26/08/20212,43%59,002.489,002.449,662.410,032.499,99320K51
25/08/20210,83%20,002.430,002.405,022.405,002.448,99423K73
24/08/2021-2,03%-50,002.410,002.440,002.410,002.474,98511K121
23/08/20210,00%0,012.460,002.460,012.435,072.480,00322K79
20/08/20210,61%15,032.459,992.440,012.439,002.480,00483K60
19/08/2021-0,61%-15,042.444,962.460,042.430,022.490,00524K83
18/08/20211,65%39,842.460,002.420,162.410,012.460,00324K62
17/08/2021-1,94%-47,852.420,162.468,012.408,002.468,01214K45
16/08/20210,00%0,002.468,012.468,012.420,002.468,01247K63
13/08/20210,87%21,302.468,012.446,712.405,112.470,00393K62
12/08/2021-0,13%-3,292.446,712.450,002.440,002.450,00152K40
11/08/20210,41%10,002.450,002.420,012.420,012.471,00166K45
10/08/2021-2,24%-55,972.440,002.495,972.431,002.495,97340K60
09/08/2021-0,16%-4,032.495,972.500,002.400,222.500,00482K86
06/08/20210,00%0,002.500,002.500,002.480,042.500,75127K40
05/08/20211,61%39,612.500,002.472,012.450,052.500,00224K41
04/08/2021-1,19%-29,612.460,392.500,002.450,002.500,00274K48
03/08/2021-0,11%-2,852.490,002.492,842.472,002.492,85176K47
02/08/20210,12%3,012.492,852.489,842.463,312.510,00235K61
30/07/2021-0,41%-10,162.489,842.499,002.450,512.517,93315K66
29/07/2021-0,83%-20,862.500,002.500,102.485,002.520,81210K51
28/07/20210,83%20,812.520,862.530,052.500,352.530,05150K31
27/07/2021-0,48%-11,952.500,052.550,002.500,052.550,00393K59
26/07/2021-0,68%-17,232.512,002.528,862.441,012.528,86588K68
23/07/20211,10%27,632.529,232.500,062.500,002.534,99565K87
22/07/20210,26%6,602.501,602.495,002.474,042.524,94300K61
21/07/20210,77%19,012.495,002.498,832.420,072.498,88391K87
20/07/20211,98%48,012.475,992.430,012.430,012.478,70505K105
19/07/2021--2.427,982.410,032.390,002.434,98583K88


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito