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
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
21/05/2020-0,85%-22,352.600,002.610,002.589,002.616,00482K72
20/05/20200,09%2,352.622,352.603,002.503,022.623,001M131
19/05/20200,77%20,002.620,002.600,002.591,002.629,99477K96
18/05/2020-0,42%-11,002.600,002.610,992.590,062.622,00718K77
15/05/20200,23%5,982.611,002.635,002.580,002.640,00373K66
14/05/2020-0,38%-9,972.605,022.615,002.601,152.630,00251K43
13/05/20200,96%24,992.614,992.600,002.576,002.649,99510K71
12/05/20200,58%14,992.590,002.585,002.577,002.590,00361K49
11/05/20200,12%3,012.575,012.556,012.555,002.596,99515K72
08/05/20200,08%2,002.572,002.583,992.550,012.584,95316K48
07/05/20200,39%10,002.570,002.560,002.523,002.598,92182K48
06/05/2020-1,50%-38,922.560,002.599,992.501,152.599,99455K75
05/05/2020-0,04%-1,082.598,922.599,992.560,002.649,96354K65
04/05/2020-3,17%-85,002.600,002.603,002.565,002.624,97469K78
30/04/2020-0,03%-0,682.685,002.665,002.665,002.685,00418K73
29/04/20201,42%37,682.685,682.645,002.635,002.690,00305K51
28/04/20202,16%56,002.648,002.580,002.580,002.648,00206K45
27/04/20201,69%43,002.592,002.549,012.549,012.605,88192K41
24/04/2020-1,96%-51,002.549,002.600,002.500,002.605,00600K91
23/04/20200,78%20,112.600,002.579,002.520,382.619,90597K95
22/04/20201,05%26,792.579,892.560,002.520,002.589,93369K88
20/04/20202,99%74,112.553,102.486,002.486,002.630,00588K93
17/04/20202,44%59,002.478,992.420,002.420,002.490,00602K80
16/04/20200,50%11,992.419,992.398,002.398,002.419,99350K66
15/04/20200,38%9,012.408,002.384,002.380,012.419,83325K63
14/04/20202,09%49,172.398,992.350,002.349,822.400,00354K68
13/04/20200,25%5,822.349,822.333,992.285,002.349,92341K66
09/04/2020-0,26%-6,002.344,002.320,012.299,982.348,93546K73
08/04/20203,52%80,002.350,002.290,002.275,002.350,00245K48
07/04/20200,00%0,002.270,002.270,012.270,002.349,88472K69
06/04/2020-0,22%-5,002.270,002.275,002.251,442.299,98315K62
03/04/2020-0,26%-6,012.275,002.281,022.190,002.299,99336K60
02/04/20200,09%2,012.281,012.288,802.271,502.319,49267K40
01/04/2020-0,04%-1,002.279,002.270,002.210,002.280,00354K48
31/03/20202,47%55,002.280,002.228,002.216,002.301,00340K68
30/03/20201,19%26,102.225,002.238,982.185,002.238,99256K52
27/03/2020-0,28%-6,112.198,902.205,012.127,532.240,00371K91
26/03/20200,23%5,012.205,012.200,002.200,002.248,00312K42
25/03/20203,77%80,002.200,002.150,002.140,002.200,00414K68
24/03/20200,95%20,002.120,002.100,002.100,002.200,00176K42
23/03/2020-4,46%-97,952.100,002.196,992.004,012.196,99236K41
20/03/20207,22%147,952.197,952.080,002.050,002.200,00327K62
19/03/20200,00%-0,012.050,002.055,011.686,012.112,40762K124
18/03/2020-9,53%-216,002.050,012.250,002.001,052.250,00593K118
17/03/20201,16%26,012.266,012.315,002.236,012.315,00296K46
16/03/2020-2,52%-57,962.240,002.295,002.215,012.295,00734K107
13/03/20201,46%32,962.297,962.216,012.216,012.345,00577K107
12/03/2020-3,63%-85,202.265,002.249,992.140,002.340,00817K145
11/03/2020--2.350,202.444,992.350,202.445,00906K100


*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