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
29/07/2021-0,83%-20,862.500,002.500,102.485,002.520,81210K51
28/07/20210,83%20,812.520,862.530,052.500,352.530,05150K31
27/07/2021-0,48%-11,952.500,052.550,002.500,052.550,00393K59
26/07/2021-0,68%-17,232.512,002.528,862.441,012.528,86588K68
23/07/20211,10%27,632.529,232.500,062.500,002.534,99565K87
22/07/20210,26%6,602.501,602.495,002.474,042.524,94300K61
21/07/20210,77%19,012.495,002.498,832.420,072.498,88391K87
20/07/20211,98%48,012.475,992.430,012.430,012.478,70505K105
19/07/20211,17%27,982.427,982.410,032.390,002.434,98583K88
16/07/2021-0,22%-5,202.400,002.408,002.397,002.449,99346K82
15/07/20210,22%5,202.405,202.380,012.380,012.439,86393K101
14/07/20211,37%32,502.400,002.375,002.370,052.400,00336K78
13/07/2021-0,10%-2,442.367,502.360,002.350,022.398,88517K93
12/07/20211,06%24,892.369,942.350,002.300,002.375,00415K115
08/07/2021-2,20%-52,842.345,052.397,892.345,052.399,89268K52
07/07/2021-0,09%-2,112.397,892.400,002.350,032.420,97177K54
06/07/20213,00%70,002.400,002.394,992.340,472.449,63352K83
05/07/20210,00%0,002.330,002.344,002.219,802.365,00878K166
02/07/2021-2,35%-56,142.330,002.386,262.300,002.399,00884K210
01/07/2021-8,05%-208,862.386,142.500,002.300,002.542,002M291
30/06/20210,78%19,992.595,002.567,012.566,012.595,00416K60
29/06/20211,14%29,012.575,012.550,712.550,712.594,98412K63
28/06/2021-1,89%-49,002.546,002.594,982.542,002.594,98492K110
25/06/20210,00%0,002.595,002.580,102.525,022.595,00611K105
24/06/20210,12%3,002.595,002.594,992.580,012.595,00531K70
23/06/2021-0,12%-3,002.592,002.582,012.580,002.594,95163K38
22/06/20210,01%0,172.595,002.590,002.565,042.599,77326K58
21/06/2021-0,20%-5,172.594,832.589,002.581,252.594,83362K64
18/06/20210,15%4,002.600,002.596,002.580,032.600,00392K63
17/06/20210,43%11,082.596,002.597,992.563,282.597,99367K67
16/06/20210,19%4,932.584,922.579,982.570,002.598,89196K46
15/06/2021-0,73%-19,002.579,992.598,992.570,002.600,00484K97
14/06/20210,47%12,052.598,992.598,002.586,962.599,00664K93
11/06/2021-0,46%-12,052.586,942.595,002.504,012.599,00634K82
10/06/20210,04%0,992.598,992.598,002.590,012.598,99218K48
09/06/20210,43%11,022.598,002.586,642.569,092.598,89277K67
08/06/20210,27%6,982.586,982.588,202.566,032.588,20160K49
07/06/20210,53%13,552.580,002.568,012.550,002.587,98463K77
04/06/20211,28%32,452.566,452.534,002.510,002.566,45355K58
02/06/2021-0,04%-1,002.534,002.522,002.500,002.572,67374K74
01/06/2021-2,50%-65,002.535,002.599,962.485,002.599,96664K113
31/05/2021-0,34%-9,002.600,002.599,002.570,002.600,00496K80
28/05/20210,35%9,002.609,002.601,742.583,032.609,00224K43
27/05/20210,31%8,002.600,002.592,002.575,042.600,00357K65
26/05/2021-0,17%-4,492.592,002.570,062.570,062.597,95280K50
25/05/20210,33%8,452.596,492.588,032.559,022.597,96233K53
24/05/2021-0,46%-11,862.588,042.550,012.550,012.597,99258K52
21/05/20210,31%8,102.599,902.591,802.582,362.599,94187K47
20/05/20210,46%11,812.591,802.555,532.550,002.591,80552K86
19/05/2021-0,01%-0,152.579,992.580,152.562,302.587,97145K35
18/05/2021-0,34%-8,862.580,142.589,002.580,142.599,99427K58
17/05/20211,53%39,002.589,002.553,002.553,002.599,99684K119
14/05/20211,27%32,002.550,002.536,992.501,012.550,00429K80
13/05/20210,32%8,002.518,002.510,012.510,002.525,00269K69
12/05/2021-0,40%-10,002.510,002.521,012.510,002.540,00404K78
11/05/2021-0,24%-5,992.520,002.503,002.501,002.525,90352K57
10/05/20211,20%29,992.525,992.490,012.480,012.544,98311K66
07/05/20211,01%24,942.496,002.499,992.472,032.499,99237K61
06/05/2021-0,34%-8,342.471,062.498,972.456,382.498,97208K50
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
14/01/2021--2.132,002.126,012.126,002.151,94178K53


*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. (v3.4.2)
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  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs 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