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
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
11/08/2020-1,31%-28,992.190,002.206,002.173,032.218,97746K130
10/08/20200,02%0,492.218,992.218,502.180,012.219,49471K93
07/08/20201,21%26,502.218,502.192,002.140,002.219,48287K82
06/08/2020-1,44%-32,002.192,002.215,002.139,012.221,90403K91
05/08/20201,04%23,002.224,002.244,992.201,502.244,99278K66
04/08/2020-0,41%-9,012.201,002.225,002.201,002.288,99511K102
03/08/2020-3,91%-89,992.210,012.299,702.199,502.299,70394K97
31/07/20200,11%2,502.300,002.298,052.297,502.329,99556K91
30/07/20200,11%2,502.297,502.286,012.286,012.299,50174K35
29/07/2020-0,09%-2,002.295,002.297,012.287,012.334,95471K83
28/07/20200,44%10,002.297,002.285,312.285,312.299,00386K73
27/07/2020-1,00%-23,002.287,002.305,002.270,002.305,00571K82
24/07/20201,81%41,012.310,002.269,002.257,002.310,00651K110
23/07/20200,84%18,992.268,992.250,002.246,012.275,00321K72
22/07/20201,39%30,802.250,002.250,002.220,002.295,00494K100
21/07/2020-2,29%-51,912.219,202.271,112.219,012.271,11370K74
20/07/20200,76%17,112.271,112.278,442.210,012.278,44378K89
17/07/20202,45%54,002.254,002.239,002.239,002.299,99524K113
16/07/20203,63%77,002.200,002.187,992.150,012.300,00733K178
15/07/202013,11%245,992.123,001.855,001.855,002.140,001M274
14/07/2020-2,39%-45,991.877,011.920,991.751,021.929,972M419
13/07/2020-10,56%-227,001.923,002.111,131.898,502.115,003M537
10/07/2020-8,94%-211,012.150,002.361,012.140,002.361,012M457
09/07/2020-7,05%-178,992.361,012.530,002.322,002.530,002M390
08/07/2020-3,61%-95,252.540,002.635,252.508,132.635,251M188
07/07/2020-0,27%-7,242.635,252.640,002.625,012.642,00348K47
06/07/20200,09%2,492.642,492.641,002.640,002.643,00309K62
03/07/20200,00%0,002.640,002.640,002.630,212.645,00301K44
02/07/20200,38%10,002.640,002.630,002.625,002.640,00282K45
01/07/2020-0,90%-24,002.630,002.620,002.612,002.635,00338K62
30/06/20200,23%6,002.654,002.648,002.648,002.655,00525K68
29/06/20200,30%8,002.648,002.640,002.630,002.650,00362K73
26/06/20200,19%5,002.640,002.625,002.621,502.640,00287K46
25/06/20200,38%10,002.635,002.623,992.602,002.635,00401K63
24/06/20200,19%5,002.625,002.605,012.598,002.625,00298K52
23/06/20201,16%30,002.620,002.620,002.598,002.625,00241K56
22/06/2020-1,86%-49,002.590,002.638,872.590,002.638,87449K97
19/06/20201,50%39,002.639,002.590,002.580,002.639,00443K81
18/06/2020-0,31%-8,002.600,002.608,002.600,002.620,00334K70
17/06/20200,15%4,002.608,002.600,002.574,302.609,98359K76
16/06/20200,93%23,992.604,002.591,002.543,812.607,89603K95
15/06/20200,39%10,012.580,012.601,502.545,012.601,50528K94
12/06/2020-0,62%-16,002.570,002.579,992.551,002.610,00528K94
10/06/2020-0,37%-9,522.586,002.595,732.586,002.619,96453K83
09/06/2020-0,75%-19,492.595,522.615,512.594,002.635,00976K113
08/06/2020-0,38%-9,992.615,012.625,012.602,042.625,01494K81
05/06/20200,40%10,522.625,002.620,012.611,002.635,00569K72
04/06/2020-0,21%-5,472.614,482.630,002.555,052.630,00785K106
03/06/2020-0,80%-21,052.619,952.641,002.605,012.641,00791K103
02/06/20200,42%10,982.641,002.644,992.600,002.644,99357K71
01/06/2020-1,13%-29,982.630,022.610,002.572,002.654,98754K99
29/05/2020-0,04%-0,982.660,002.657,512.646,002.699,50870K108
28/05/2020-0,86%-23,022.660,982.680,002.650,002.680,00588K65
27/05/20202,05%54,002.684,002.640,012.610,002.690,00754K110
26/05/20200,23%6,052.630,002.622,992.601,162.660,002M115
25/05/20200,92%23,952.623,952.600,012.600,002.624,001M88
22/05/20200,00%0,002.600,002.587,502.587,502.600,00356K55
21/05/2020--2.600,002.610,002.589,002.616,00482K72


*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


© 2017-2020 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