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
menu


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
24/05/2024-2,10%-27,001.257,001.283,991.257,001.286,75273K76
23/05/20240,71%9,001.284,001.280,001.263,011.284,00227K54
22/05/20240,24%3,001.275,001.283,001.250,021.283,00216K55
21/05/20240,55%7,011.272,001.265,011.265,001.285,00397K79
20/05/20241,22%15,191.264,991.249,801.241,111.275,00185K73
17/05/2024-0,02%-0,201.249,801.250,001.248,501.250,00142K38
16/05/20241,23%15,171.250,001.235,991.226,331.253,97149K52
15/05/20240,10%1,241.234,831.236,001.228,021.236,00329K77
14/05/2024-0,19%-2,411.233,591.225,001.224,071.234,9929K17
13/05/20240,00%-0,011.236,001.237,001.230,001.252,69252K45
10/05/2024-0,64%-7,991.236,011.237,001.236,011.252,49344K48
09/05/20240,58%7,221.244,001.236,811.236,811.249,97216K38
08/05/2024-0,66%-8,221.236,781.245,001.236,061.245,0059K19
07/05/20240,65%7,981.245,001.246,001.235,501.246,0167K27
06/05/2024-0,25%-3,041.237,021.250,001.223,331.250,00146K63
03/05/20240,05%0,581.240,061.241,971.239,491.252,00140K45
02/05/2024-6,10%-80,521.239,481.250,001.212,001.252,99254K70
30/04/20242,33%30,001.320,001.292,061.292,061.350,00391K72
29/04/20240,64%8,151.290,001.294,971.281,861.299,9891K30
26/04/2024-0,25%-3,151.281,851.277,031.275,561.295,00218K28
25/04/2024-0,39%-5,001.285,001.287,981.265,261.289,99112K42
24/04/20241,42%18,001.290,001.289,901.273,061.290,0098K24
23/04/2024-1,24%-16,001.272,001.288,941.263,111.288,94312K50
22/04/20241,42%18,001.288,001.270,001.257,011.290,00442K78
19/04/20240,79%9,941.270,001.264,011.261,011.290,00178K34
18/04/2024-0,71%-8,951.260,061.277,991.257,061.290,0091K32
17/04/2024-0,08%-0,991.269,011.270,001.260,011.282,97119K39
16/04/20240,32%4,001.270,001.266,041.250,021.270,0073K30
15/04/2024-0,31%-4,001.266,001.269,991.264,021.286,87170K45
12/04/2024-1,35%-17,331.270,001.297,681.255,121.297,68350K86
11/04/20240,99%12,641.287,331.274,691.260,051.287,3380K31
10/04/20240,29%3,701.274,691.271,991.259,011.274,9755K19
09/04/2024-0,07%-0,911.270,991.251,131.251,131.270,9913K8
08/04/20241,17%14,731.271,901.272,261.250,191.272,26124K39
05/04/20240,56%7,061.257,171.250,111.250,111.264,75120K31
04/04/20240,01%0,101.250,111.250,011.250,011.273,44154K38
03/04/20240,00%-0,011.250,011.251,011.245,001.264,8988K41
02/04/2024-1,11%-14,081.250,021.269,991.249,011.278,99317K88
01/04/2024-5,02%-66,791.264,101.295,001.262,161.315,00196K66
28/03/20240,52%6,921.330,891.311,011.311,001.331,88141K45
27/03/20242,08%26,971.323,971.297,001.297,001.323,97270K70
26/03/2024-0,23%-3,001.297,001.295,011.295,011.305,99384K52
25/03/20240,00%0,001.300,001.300,031.295,011.304,99155K45
22/03/2024-0,31%-4,041.300,001.308,871.280,001.308,87660K52
21/03/20240,00%0,031.304,041.304,021.304,021.309,9778K19
20/03/20240,08%1,011.304,011.303,001.300,001.314,68450K48
19/03/20240,15%1,981.303,001.302,011.302,011.310,00292K28
18/03/2024-0,69%-8,981.301,021.310,001.300,011.327,94534K67
15/03/20240,69%8,991.310,001.302,021.302,021.314,99149K33
14/03/2024-0,46%-6,001.301,011.307,011.301,011.317,7961K24
13/03/2024-0,30%-3,991.307,011.310,051.305,001.322,99111K35
12/03/2024-0,68%-9,001.311,001.329,951.310,001.331,99246K50
11/03/20241,93%25,001.320,001.305,891.305,891.340,00498K140
08/03/20243,85%48,011.295,001.278,031.278,031.309,44528K96
07/03/2024-0,36%-4,451.246,991.259,021.241,301.260,00160K51
06/03/2024-0,99%-12,551.251,441.263,981.248,101.263,99243K52
05/03/20241,04%12,991.263,991.251,051.247,021.263,99224K36
04/03/2024-0,40%-5,001.251,001.258,551.250,041.276,99115K44
01/03/2024-0,48%-6,001.256,001.250,031.250,031.299,99320K98
29/02/2024-0,55%-7,001.262,001.264,021.262,001.311,00715K111
28/02/20240,63%7,991.269,001.266,001.263,011.277,99258K53
27/02/2024-0,32%-3,991.261,011.265,001.258,021.279,95238K47
26/02/20240,80%10,001.265,001.269,591.256,011.284,99286K84
23/02/20240,32%4,001.255,001.258,011.251,011.270,00456K76
22/02/2024-0,40%-5,001.251,001.245,011.245,011.273,77211K60
21/02/20240,96%12,001.256,001.235,031.235,031.259,99219K51
20/02/2024-1,43%-18,001.244,001.260,001.220,001.260,00399K104
19/02/2024-0,63%-8,001.262,001.255,131.255,131.289,98216K62
16/02/20240,79%10,001.270,001.263,021.251,001.277,97453K82
15/02/2024-1,25%-16,001.260,001.275,001.251,841.279,99597K110
14/02/20243,07%38,011.276,001.250,001.250,001.289,94323K82
09/02/20241,47%17,981.237,991.221,011.221,011.248,99338K59
08/02/2024-3,18%-40,011.220,011.269,001.202,121.319,98997K216
07/02/202426,13%261,021.260,021.350,001.256,081.380,002M429
06/02/2024-1,87%-18,99999,001.002,00994,021.015,00142K71
05/02/2024-0,20%-2,031.017,991.020,00999,031.030,92200K66
02/02/20240,00%0,021.020,021.015,001.015,001.044,7776K41
01/02/2024-3,95%-42,001.020,001.032,011.020,001.051,9983K33
31/01/20242,41%24,991.062,001.037,021.037,021.069,99107K53
30/01/2024-4,86%-52,991.037,011.080,001.029,001.080,00101K62
29/01/2024-0,46%-4,991.090,001.074,011.059,011.094,0079K46
26/01/2024-1,09%-12,121.094,991.100,001.072,021.100,00342K70
25/01/2024-3,22%-36,891.107,111.135,411.106,001.143,99120K46
24/01/20240,62%7,001.144,001.138,001.130,001.145,90100K39
23/01/2024-1,90%-22,001.137,001.159,991.137,001.159,9936K15
22/01/20240,00%0,001.159,001.150,211.149,001.163,16105K25
19/01/2024-0,68%-7,991.159,001.160,011.150,011.160,01171K41
18/01/2024-0,09%-1,011.166,991.168,151.160,031.168,1531K22
17/01/2024-0,34%-4,021.168,001.172,031.168,001.178,8284K29
16/01/2024-1,10%-13,031.172,021.185,001.172,021.185,00110K43
15/01/2024-0,42%-4,951.185,051.189,991.172,151.189,99240K58
12/01/20240,09%1,081.190,001.181,041.172,181.190,00186K53
11/01/20240,67%7,921.188,921.184,001.180,011.188,9762K24
10/01/2024-0,59%-7,001.181,001.189,011.181,001.201,00130K42
09/01/2024-1,41%-17,001.188,001.192,001.180,021.204,00251K76
08/01/20240,17%2,001.205,001.209,991.188,201.209,9995K39
05/01/20241,09%13,001.203,001.191,001.170,001.213,00246K60
04/01/20240,85%9,991.190,001.186,101.186,091.232,53135K53
03/01/20240,00%0,011.180,011.180,001.170,001.201,99227K74
02/01/2024-3,44%-42,001.180,001.244,991.180,001.244,99134K73
28/12/20230,82%9,911.222,001.210,001.205,001.225,00191K56
27/12/20231,01%12,101.212,091.208,991.199,991.219,9798K31
26/12/20230,42%4,991.199,991.190,781.190,321.215,00204K76
22/12/20230,42%5,001.195,001.171,011.171,011.198,98359K94
21/12/20231,89%22,021.190,001.167,971.160,001.190,00272K69
20/12/20230,69%7,981.167,981.160,001.153,001.167,98273K149
19/12/20231,58%18,001.160,001.150,501.140,011.167,98190K92
18/12/2023-1,38%-16,001.142,001.150,001.140,001.174,49107K59
15/12/2023-1,45%-17,001.158,001.175,001.158,001.200,00307K77
14/12/2023-0,59%-7,001.175,001.192,001.150,011.192,0082K49
13/12/20232,34%27,001.182,001.171,001.166,311.194,4899K48
12/12/2023-5,71%-70,001.155,001.205,151.111,021.234,97429K134
11/12/20230,74%9,001.225,001.187,011.186,001.260,00370K151
08/12/20230,09%1,101.216,001.225,561.190,001.275,12636K217
07/12/20232,78%32,851.214,901.196,721.185,011.236,99654K280
06/12/20234,79%54,051.182,051.140,001.139,981.266,00860K216
05/12/20232,45%27,001.128,001.106,011.106,011.155,98369K214
04/12/2023-3,41%-38,861.101,001.150,001.064,011.150,00617K203
01/12/20232,37%26,361.139,861.106,291.067,011.139,99535K201
30/11/202312,47%123,501.113,501.010,011.010,011.200,00960K262
29/11/202316,47%139,98990,001.000,00920,041.015,101M399
28/11/20231,19%10,02850,02840,00839,83860,00153K79
27/11/2023-1,52%-13,00840,00845,30830,01859,72436K92
24/11/2023-0,81%-7,00853,00859,99851,21859,9923K20
23/11/20231,77%14,99860,00844,35838,00860,00403K96
22/11/2023-0,82%-6,99845,01846,00841,51851,49184K77
21/11/20230,00%0,00852,00852,00840,03852,00205K122
20/11/2023-1,62%-14,00852,00860,01840,01866,00177K141
17/11/2023-1,21%-10,60866,00876,98865,00876,98137K104
16/11/2023-0,01%-0,06876,60877,00852,01890,88336K143
14/11/2023-1,28%-11,34876,66888,00875,02891,9168K51
13/11/2023-0,45%-3,99888,00864,13864,13893,8959K36
10/11/20236,83%56,99891,99845,00842,03897,89194K112
09/11/2023--835,00892,02835,00908,92165K67


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  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