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
05/05/2021-0,55%-13,602.479,402.480,002.450,002.499,98321K75
04/05/20210,20%5,012.493,002.485,012.485,002.497,81229K54
03/05/2021-1,23%-31,012.487,992.520,002.480,002.520,00362K93
30/04/20210,28%7,002.519,002.512,002.500,002.520,00591K71
29/04/20210,00%0,002.512,002.510,002.480,002.512,00358K80
28/04/2021-0,12%-2,992.512,002.502,002.500,012.514,94474K62
27/04/20210,41%10,262.514,992.534,992.501,762.534,99319K74
26/04/20210,19%4,732.504,732.456,132.456,132.533,90321K79
23/04/20211,63%39,992.500,002.469,992.465,022.514,98432K76
22/04/20210,20%4,982.460,012.455,042.455,042.519,99478K88
20/04/20210,16%4,032.455,032.470,002.438,022.524,00561K89
19/04/20211,37%33,122.451,002.416,992.415,002.605,002M174
16/04/20210,33%7,882.417,882.412,982.400,002.418,89248K59
15/04/2021-0,12%-3,002.410,002.412,992.388,012.412,99207K54
14/04/20211,39%32,992.413,002.380,022.380,002.413,00167K48
13/04/2021-0,62%-14,852.380,012.394,862.331,012.394,86203K47
12/04/20210,62%14,742.394,862.380,122.315,012.399,70645K104
09/04/2021-0,42%-10,132.380,122.360,642.360,642.399,98419K66
08/04/2021-1,23%-29,752.390,252.419,992.350,092.419,99498K69
07/04/2021-0,12%-3,002.420,002.423,002.400,002.423,00568K84
06/04/20211,41%33,612.423,002.388,992.382,012.429,99455K94
05/04/20213,21%74,322.389,392.315,082.315,082.389,49365K99
01/04/2021-3,26%-77,902.315,072.392,972.315,072.429,98540K120
31/03/2021-0,29%-7,022.392,972.399,992.337,012.399,99195K51
30/03/20213,00%69,992.399,992.330,002.323,052.399,99774K99
29/03/20210,43%10,002.330,002.320,242.319,002.334,90365K70
26/03/20210,22%5,002.320,002.314,992.314,992.334,99293K59
25/03/20210,65%15,002.315,002.300,002.290,892.329,98453K78
24/03/20210,04%0,952.300,002.305,002.290,002.330,00688K75
23/03/20210,00%0,072.299,052.299,002.275,052.309,00367K85
22/03/20212,27%50,982.298,982.279,992.240,102.300,00499K103
19/03/2021-0,49%-11,112.248,002.271,942.230,182.289,00332K67
18/03/20210,01%0,122.259,112.258,982.240,052.275,49290K70
17/03/20210,40%8,992.258,992.249,992.228,742.258,99315K57
16/03/20211,97%43,502.250,002.229,002.207,112.250,00259K67
15/03/20210,34%7,502.206,502.199,032.199,022.229,90490K95
12/03/2021-0,05%-1,052.199,002.199,952.181,462.212,00273K60
11/03/20210,46%10,052.200,052.204,962.190,012.218,2482K28
10/03/2021-0,90%-20,002.190,002.219,992.165,002.224,49377K84
09/03/20210,22%4,812.210,002.206,002.195,002.222,57234K52
08/03/20211,62%35,142.205,192.180,012.180,012.217,99433K81
05/03/20210,93%20,062.170,052.174,462.150,032.192,00205K58
04/03/20211,94%40,992.149,992.110,012.110,012.178,99271K79
03/03/20212,40%49,502.109,002.063,012.063,012.130,00392K105
02/03/20215,62%109,502.059,501.991,001.990,002.080,00285K104
01/03/2021-11,96%-265,001.950,002.179,101.950,002.204,992M305
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
16/10/2020--2.560,002.554,992.549,012.575,00456K81


*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
ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

x
 home  histórico por papel Bovespa  histórico do Ibovespa  principais bolsas mundiais  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar