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...

login
papéis

papéis
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
04/07/2022-0,86%-14,981.724,001.767,511.705,061.774,99168K69
01/07/2022-2,63%-47,001.738,981.783,001.701,011.783,00370K103
30/06/2022-0,78%-14,021.785,981.807,001.762,081.814,99261K75
29/06/20222,86%50,001.800,001.769,981.750,071.800,00402K100
28/06/20220,00%-0,011.750,001.760,011.750,001.805,00677K168
27/06/2022-0,18%-3,091.750,011.760,001.750,011.778,99313K96
24/06/20220,00%0,001.753,101.760,011.753,101.780,90410K97
23/06/2022-0,34%-5,901.753,101.780,001.752,171.784,97408K103
22/06/2022-1,48%-26,431.759,001.750,051.750,051.795,97488K147
21/06/2022-0,81%-14,571.785,431.798,001.752,051.820,99483K125
20/06/20220,00%0,001.800,001.800,001.800,001.822,07442K96
17/06/2022-0,55%-9,961.800,001.808,001.800,001.859,97494K117
15/06/20220,55%9,961.809,961.800,521.800,001.826,44360K89
14/06/2022-1,10%-19,981.800,001.815,071.800,001.865,67440K122
13/06/2022-1,46%-27,021.819,981.847,021.802,051.886,00454K114
10/06/2022-0,16%-3,001.847,001.850,001.847,001.868,39194K49
09/06/20220,00%0,001.850,001.850,011.811,071.876,97353K73
08/06/2022-1,33%-25,011.850,001.867,001.802,101.886,94505K108
07/06/2022-0,79%-14,991.875,011.903,001.867,321.919,00499K102
06/06/20220,00%0,001.890,001.890,081.873,011.915,00355K91
03/06/2022-0,53%-10,001.890,001.888,891.883,001.912,98434K106
02/06/20220,59%11,121.900,001.890,011.890,011.917,97182K63
01/06/2022-2,43%-47,121.888,881.920,071.888,881.969,97723K129
31/05/20220,57%11,001.936,001.933,001.926,371.942,00387K55
30/05/20220,10%2,001.925,001.923,031.923,031.933,00301K65
27/05/2022-0,54%-10,501.923,001.934,001.920,001.939,99319K62
26/05/20220,19%3,601.933,501.925,001.922,011.934,99183K43
25/05/20220,78%14,901.929,901.934,981.920,021.934,98173K41
24/05/2022-1,09%-21,031.915,001.936,101.915,001.959,86323K62
23/05/20220,00%0,031.936,031.964,991.936,011.964,99372K82
20/05/20220,31%5,951.936,001.932,001.932,001.959,98217K52
19/05/2022-0,51%-9,901.930,051.955,991.927,211.965,01424K103
18/05/2022-1,58%-31,051.939,951.967,001.927,011.967,00297K56
17/05/20221,78%34,501.971,001.936,501.920,001.974,89468K88
16/05/2022-1,15%-22,441.936,501.958,941.904,011.990,00292K86
13/05/2022-0,85%-16,741.958,941.975,481.900,021.999,98300K86
12/05/2022-0,19%-3,711.975,681.960,011.900,031.979,39389K87
11/05/2022-0,61%-12,121.979,391.979,991.958,001.984,99189K58
10/05/2022-0,71%-14,331.991,511.991,511.926,001.991,51399K98
09/05/20220,44%8,762.005,842.000,001.990,002.016,00194K73
06/05/2022-1,08%-21,871.997,082.009,991.995,502.029,00510K82
05/05/20221,00%19,942.018,952.010,001.998,002.021,98315K77
04/05/2022-0,25%-4,991.999,012.004,001.999,012.038,88321K60
03/05/20220,25%5,002.004,002.001,012.001,012.049,99201K53
02/05/2022-2,96%-61,001.999,002.073,991.999,002.073,99778K135
29/04/2022-1,39%-28,962.060,002.088,972.060,002.089,00657K80
28/04/20220,92%18,982.088,962.070,002.070,002.088,97188K44
27/04/20221,91%38,892.069,982.025,002.025,002.069,98641K62
26/04/2022-0,19%-3,912.031,092.035,002.026,022.050,00218K50
25/04/20220,57%11,562.035,002.023,442.023,002.039,63142K30
22/04/2022-0,37%-7,562.023,442.031,002.001,032.031,00153K48
20/04/20221,24%24,922.031,002.006,082.001,022.031,00318K67
19/04/20220,20%4,082.006,082.010,002.003,022.028,96380K73
18/04/2022-0,19%-3,792.002,002.005,792.002,002.032,00301K85
14/04/2022-0,63%-12,712.005,791.996,011.996,012.026,92305K90
13/04/2022-0,81%-16,502.018,502.035,002.005,112.036,00192K41
12/04/20220,49%10,002.035,002.029,982.000,002.037,99690K80
11/04/20221,25%24,972.025,002.001,122.001,122.038,99262K70
08/04/2022-0,99%-19,972.000,032.020,012.000,002.020,461M131
07/04/20220,00%0,002.020,002.025,042.020,002.031,00154K40
06/04/2022-0,54%-11,002.020,002.050,002.020,002.050,00424K88
05/04/2022-0,44%-9,002.031,002.040,012.031,002.054,94285K75
04/04/20220,49%9,952.040,002.031,012.031,012.070,00252K62
01/04/20220,10%2,002.030,052.050,002.026,022.055,00435K82
31/03/20220,30%6,052.028,052.022,002.010,002.050,00196K53
30/03/20220,33%6,652.022,002.015,352.015,352.039,00324K48
29/03/20220,37%7,352.015,352.008,032.008,032.025,99212K61
28/03/2022-0,10%-2,002.008,002.010,002.005,002.015,00163K44
25/03/20220,45%8,952.010,002.001,202.001,202.014,75131K50
24/03/20220,05%1,052.001,051.999,991.998,002.010,00232K45
23/03/20220,05%1,002.000,002.019,981.995,002.019,98312K70
22/03/2022-0,51%-10,201.999,002.002,001.999,002.026,99375K115
21/03/20220,46%9,202.009,201.999,991.999,992.029,27531K87
18/03/20220,35%6,902.000,001.994,001.994,002.014,98408K76
17/03/2022-0,64%-12,901.993,102.002,001.982,002.029,97459K89
16/03/20220,20%3,992.006,002.005,992.000,002.006,25482K72
15/03/20220,00%-0,102.002,012.015,492.000,002.015,50549K92
14/03/2022-0,14%-2,902.002,112.036,172.002,112.036,17278K56
11/03/2022-0,25%-4,992.005,012.039,832.000,002.039,83849K93
10/03/2022-0,74%-15,002.010,002.021,012.010,002.045,26455K85
09/03/20220,25%5,002.025,002.028,002.011,092.041,92211K52
08/03/20221,00%20,002.020,002.011,002.011,002.038,79188K44
07/03/2022-2,44%-50,002.000,002.069,982.000,002.074,99618K146
04/03/2022-1,44%-30,002.050,002.089,972.000,102.109,96338K82
03/03/2022-1,65%-35,002.080,002.112,002.060,002.168,59325K85
02/03/2022-1,17%-25,002.115,002.120,001.999,412.120,00303K84
25/02/20222,49%52,002.140,002.089,002.089,002.143,00300K67
24/02/2022-2,84%-60,972.088,002.148,982.050,002.149,02844K126
23/02/20220,21%4,482.148,972.159,962.132,012.159,96157K47
22/02/20220,26%5,482.144,492.139,002.131,612.149,00312K54
21/02/2022-0,28%-6,002.139,012.145,012.130,082.184,99367K66
18/02/20220,70%15,012.145,012.184,992.142,782.184,99298K48
17/02/2022-0,61%-13,012.130,002.137,502.130,002.169,87336K72
16/02/20220,27%5,702.143,012.137,312.137,312.168,99185K59
15/02/20220,00%0,082.137,312.137,312.137,312.175,00278K71
14/02/2022-2,85%-62,772.137,232.201,002.116,012.219,00926K115
11/02/20220,02%0,512.200,002.199,492.199,482.248,94449K57
10/02/2022-0,25%-5,512.199,492.205,012.150,002.215,70256K62
09/02/2022-0,59%-13,002.205,002.218,002.205,002.224,99201K44
08/02/2022-0,71%-15,802.218,002.234,012.200,012.245,00951K92
07/02/2022-0,05%-1,202.233,802.235,002.228,022.243,50266K67
04/02/2022-0,47%-10,592.235,002.245,602.225,182.247,99399K81
03/02/2022-0,02%-0,412.245,592.246,002.235,002.249,98172K43
02/02/2022-0,13%-3,012.246,002.248,992.230,012.248,99240K53
01/02/2022-1,14%-25,992.249,012.256,012.225,022.269,99416K87
31/01/2022-0,44%-10,002.275,002.255,502.255,002.289,49410K69
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
20/12/2021--2.100,002.070,002.065,112.100,00242K71


*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
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  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar