Cotação atual, histórico e gráfico do papel: BBFO11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BBFO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	0,25%	0,16	63,17	63,01	62,95	64,28	654K	140
28/04/2025	0,10%	0,06	63,01	62,96	62,53	63,50	214K	180
25/04/2025	0,87%	0,54	62,95	63,04	62,01	63,04	480K	155
24/04/2025	0,03%	0,02	62,41	62,40	62,00	63,56	541K	182
23/04/2025	1,61%	0,99	62,39	62,01	61,52	62,39	142K	132
22/04/2025	0,80%	0,49	61,40	62,01	60,58	62,01	477K	411
17/04/2025	-0,39%	-0,24	60,91	61,15	60,60	61,89	131K	148

16/04/2025	0,36%	0,22	61,15	60,93	60,00	61,87	220K	309
15/04/2025	-0,25%	-0,15	60,93	61,97	59,59	61,97	946K	662
14/04/2025	3,19%	1,89	61,08	59,79	58,70	62,45	372K	251
11/04/2025	-1,42%	-0,85	59,19	58,83	58,50	60,30	410K	235
10/04/2025	1,59%	0,94	60,04	60,10	58,80	62,19	555K	373
09/04/2025	-2,12%	-1,28	59,10	59,84	59,02	62,29	499K	356
08/04/2025	0,13%	0,08	60,38	60,91	59,71	62,34	151K	91
07/04/2025	1,45%	0,86	60,30	59,00	58,76	60,32	299K	185
04/04/2025	1,00%	0,59	59,44	59,00	58,92	59,74	294K	215
03/04/2025	-3,21%	-1,95	58,85	60,50	58,85	61,35	898K	938
02/04/2025	-1,33%	-0,82	60,80	61,84	60,20	61,84	100K	504
01/04/2025	-0,44%	-0,27	61,62	61,36	61,24	62,00	181K	185
31/03/2025	0,00%	0,00	61,89	60,80	60,80	61,89	364K	914
28/03/2025	-0,43%	-0,27	61,89	62,13	60,85	62,20	218K	832
27/03/2025	1,72%	1,05	62,16	61,59	60,20	62,16	386K	806
26/03/2025	-1,28%	-0,79	61,11	61,95	61,00	64,99	449K	806
25/03/2025	-1,62%	-1,02	61,90	61,01	61,01	62,15	888K	935
24/03/2025	-0,84%	-0,53	62,92	62,72	62,72	65,13	462K	829
21/03/2025	-0,06%	-0,04	63,45	63,48	62,50	64,99	419K	334
20/03/2025	1,41%	0,88	63,49	63,08	62,61	63,49	108K	113
19/03/2025	0,10%	0,06	62,61	63,15	62,57	63,84	260K	148
18/03/2025	-0,71%	-0,45	62,55	63,24	62,05	63,98	269K	290
17/03/2025	-0,32%	-0,20	63,00	63,21	61,33	63,29	117K	91
14/03/2025	2,18%	1,35	63,20	62,44	61,01	63,97	246K	200
13/03/2025	2,45%	1,48	61,85	60,37	60,18	62,15	335K	292
12/03/2025	0,95%	0,57	60,37	62,94	59,80	62,96	458K	227
11/03/2025	-0,33%	-0,20	59,80	60,00	59,76	62,32	745K	304
10/03/2025	0,93%	0,55	60,00	59,80	59,47	60,70	123K	116
07/03/2025	0,76%	0,45	59,45	59,02	58,79	62,49	310K	203
06/03/2025	-1,17%	-0,70	59,00	60,00	59,00	63,00	166K	178
05/03/2025	-1,32%	-0,80	59,70	60,01	59,70	60,97	170K	81
28/02/2025	1,85%	1,10	60,50	61,57	59,50	61,57	443K	162
27/02/2025	1,42%	0,83	59,40	61,62	58,58	61,99	238K	162
26/02/2025	-0,05%	-0,03	58,57	58,51	58,51	62,89	233K	209
25/02/2025	-0,51%	-0,30	58,60	58,90	58,35	59,69	204K	181
24/02/2025	2,26%	1,30	58,90	57,60	57,32	59,21	363K	267
21/02/2025	0,52%	0,30	57,60	57,52	56,86	58,20	655K	1.300
20/02/2025	0,70%	0,40	57,30	57,47	56,50	57,52	585K	305
19/02/2025	-0,26%	-0,15	56,90	57,40	56,60	57,40	374K	246
18/02/2025	-0,09%	-0,05	57,05	57,00	56,06	57,52	396K	621
17/02/2025	2,15%	1,20	57,10	56,00	56,00	57,50	219K	203
14/02/2025	-0,09%	-0,05	55,90	56,15	55,66	56,15	352K	215
13/02/2025	0,29%	0,16	55,95	55,95	55,95	56,25	42K	62
12/02/2025	-1,57%	-0,89	55,79	56,68	55,75	57,51	251K	146
11/02/2025	0,23%	0,13	56,68	56,55	56,55	56,68	45K	48
10/02/2025	1,33%	0,74	56,55	55,81	55,81	57,89	116K	130
07/02/2025	-0,69%	-0,39	55,81	56,74	55,50	56,74	239K	126
06/02/2025	-0,04%	-0,02	56,20	56,22	55,76	57,00	397K	237
05/02/2025	0,00%	0,00	56,22	56,25	55,56	56,88	246K	187
04/02/2025	1,26%	0,70	56,22	55,53	55,51	56,94	209K	171
03/02/2025	-1,82%	-1,03	55,52	56,99	55,35	56,99	175K	163
31/01/2025	0,68%	0,38	56,55	57,90	56,01	57,90	319K	1.175
30/01/2025	0,65%	0,36	56,17	55,38	54,34	56,24	801K	358
29/01/2025	1,07%	0,59	55,81	55,27	55,26	56,22	325K	73
28/01/2025	-0,84%	-0,47	55,22	56,90	54,31	57,88	364K	270
27/01/2025	0,52%	0,29	55,69	55,95	55,41	57,89	120K	171
24/01/2025	-1,07%	-0,60	55,40	56,54	54,00	57,13	598K	407
23/01/2025	-0,73%	-0,41	56,00	56,01	55,95	56,98	127K	125
22/01/2025	-0,77%	-0,44	56,41	56,70	55,98	56,84	283K	437
21/01/2025	-0,46%	-0,26	56,85	57,13	55,52	57,13	365K	304
20/01/2025	0,19%	0,11	57,11	57,56	57,02	57,95	98K	82
17/01/2025	0,09%	0,05	57,00	56,51	55,55	57,77	384K	265
16/01/2025	-1,28%	-0,74	56,95	57,69	56,60	58,00	246K	241
15/01/2025	0,00%	0,00	57,69	57,80	57,20	59,94	609K	216
14/01/2025	-0,50%	-0,29	57,69	57,56	57,52	59,93	264K	162
13/01/2025	-1,73%	-1,02	57,98	58,00	57,50	58,99	243K	194
10/01/2025	-1,24%	-0,74	59,00	59,95	57,20	60,76	279K	284
09/01/2025	-0,35%	-0,21	59,74	59,95	59,52	59,95	27K	42
08/01/2025	-0,84%	-0,51	59,95	60,46	58,93	60,78	264K	194
07/01/2025	1,77%	1,05	60,46	59,42	59,42	62,96	500K	842
06/01/2025	-2,29%	-1,39	59,41	61,00	59,33	61,97	286K	229
03/01/2025	0,30%	0,18	60,80	61,47	60,34	62,88	193K	153
02/01/2025	1,03%	0,62	60,62	60,61	60,14	62,31	85K	74
30/12/2024	-0,86%	-0,52	60,00	62,47	59,52	65,00	116K	187
27/12/2024	0,87%	0,52	60,52	60,59	60,01	62,97	338K	259
26/12/2024	1,64%	0,97	60,00	59,15	59,15	63,49	601K	528
23/12/2024	1,78%	1,03	59,03	57,90	57,20	62,50	952K	503
20/12/2024	3,17%	1,78	58,00	56,10	56,10	58,05	524K	384
19/12/2024	-1,26%	-0,72	56,22	56,60	56,00	56,65	287K	128
18/12/2024	-0,38%	-0,22	56,94	57,16	56,78	59,80	271K	181
17/12/2024	-0,88%	-0,51	57,16	57,51	57,00	57,99	169K	177
16/12/2024	-1,99%	-1,17	57,67	59,10	57,50	59,94	578K	299
13/12/2024	0,07%	0,04	58,84	58,85	58,25	59,97	318K	281
12/12/2024	0,03%	0,02	58,80	58,77	58,26	59,27	196K	425
11/12/2024	-1,38%	-0,82	58,78	59,57	58,78	62,31	284K	376
10/12/2024	0,07%	0,04	59,60	59,56	58,23	64,00	1M	213
09/12/2024	-0,60%	-0,36	59,56	59,02	59,02	63,49	543K	314
06/12/2024	-0,23%	-0,14	59,92	60,15	59,80	61,96	322K	1.919
05/12/2024	-0,96%	-0,58	60,06	60,34	59,81	61,99	474K	204
04/12/2024	-1,88%	-1,16	60,64	62,42	60,01	62,42	221K	484
03/12/2024	-1,44%	-0,90	61,80	62,68	61,70	64,87	610K	235
02/12/2024	-0,57%	-0,36	62,70	63,00	61,99	63,83	354K	159
29/11/2024	-0,68%	-0,43	63,06	63,86	63,00	63,86	553K	166
28/11/2024	-1,32%	-0,85	63,49	64,34	63,40	64,34	170K	167
27/11/2024	0,34%	0,22	64,34	64,33	63,43	64,35	472K	474
26/11/2024	0,17%	0,11	64,12	64,49	63,61	64,49	332K	224
25/11/2024	0,63%	0,40	64,01	63,60	63,39	65,25	343K	205
22/11/2024	-0,27%	-0,17	63,61	63,86	63,25	63,86	205K	149
21/11/2024	0,63%	0,40	63,78	63,86	63,18	63,86	506K	117
19/11/2024	0,05%	0,03	63,38	63,15	63,01	63,43	360K	124
18/11/2024	-1,00%	-0,64	63,35	63,99	63,21	65,19	449K	231
14/11/2024	-0,02%	-0,01	63,99	64,00	63,65	64,00	122K	781
13/11/2024	0,03%	0,02	64,00	63,98	63,49	64,00	127K	648
12/11/2024	0,20%	0,13	63,98	63,85	63,85	64,00	124K	909
11/11/2024	-0,41%	-0,26	63,85	64,98	63,10	65,24	383K	1.509
08/11/2024	-0,28%	-0,18	64,11	64,24	63,90	65,23	474K	210
07/11/2024	-0,48%	-0,31	64,29	64,99	64,17	64,99	75K	101
06/11/2024	-0,45%	-0,29	64,60	64,89	64,10	64,95	339K	3.600
05/11/2024	-0,09%	-0,06	64,89	65,36	63,04	65,36	186K	184
04/11/2024	-0,63%	-0,41	64,95	65,00	64,71	65,25	203K	175
01/11/2024	-1,54%	-1,02	65,36	66,00	65,07	66,59	133K	741
31/10/2024	0,55%	0,36	66,38	66,38	65,90	66,38	268K	123
30/10/2024	-1,34%	-0,90	66,02	66,99	66,00	67,94	413K	205
29/10/2024	0,54%	0,36	66,92	66,30	66,00	67,20	164K	115
28/10/2024	-0,52%	-0,35	66,56	66,91	66,15	66,91	158K	513
25/10/2024	1,07%	0,71	66,91	66,78	66,00	67,27	71K	95
24/10/2024	0,15%	0,10	66,20	67,01	66,01	68,06	141K	88
23/10/2024	-2,13%	-1,44	66,10	68,00	66,10	68,78	446K	260
22/10/2024	1,66%	1,10	67,54	65,97	65,97	67,97	571K	1.986
21/10/2024	-0,09%	-0,06	66,44	66,48	65,90	66,48	174K	175
18/10/2024	0,90%	0,59	66,50	66,50	65,91	66,50	80K	71
17/10/2024	-1,10%	-0,73	65,91	66,50	65,90	66,50	244K	139
16/10/2024	-0,07%	-0,05	66,64	66,70	65,80	66,70	411K	201
15/10/2024	-0,09%	-0,06	66,69	66,75	66,13	66,75	217K	172
14/10/2024	-1,05%	-0,71	66,75	67,90	66,11	69,54	532K	350
11/10/2024	-0,72%	-0,49	67,46	67,57	67,26	69,49	464K	273
10/10/2024	-	-	67,95	69,45	67,70	70,97	360K	297

Date,Open,High,Low,Close,Volume
29-Apr-25,63.01,64.28,62.95,63.17,653514
28-Apr-25,62.96,63.50,62.53,63.01,214303
25-Apr-25,63.04,63.04,62.01,62.95,479778
24-Apr-25,62.40,63.56,62.00,62.41,541483
23-Apr-25,62.01,62.39,61.52,62.39,142290
22-Apr-25,62.01,62.01,60.58,61.40,477085
17-Apr-25,61.15,61.89,60.60,60.91,131247
16-Apr-25,60.93,61.87,60.00,61.15,219734
15-Apr-25,61.97,61.97,59.59,60.93,946457
14-Apr-25,59.79,62.45,58.70,61.08,372020
11-Apr-25,58.83,60.30,58.50,59.19,410410
10-Apr-25,60.10,62.19,58.80,60.04,554642
09-Apr-25,59.84,62.29,59.02,59.10,498565
08-Apr-25,60.91,62.34,59.71,60.38,150647
07-Apr-25,59.00,60.32,58.76,60.30,298869
04-Apr-25,59.00,59.74,58.92,59.44,294300
03-Apr-25,60.50,61.35,58.85,58.85,898335
02-Apr-25,61.84,61.84,60.20,60.80,99698
01-Apr-25,61.36,62.00,61.24,61.62,180865
31-Mar-25,60.80,61.89,60.80,61.89,363880
28-Mar-25,62.13,62.20,60.85,61.89,218233
27-Mar-25,61.59,62.16,60.20,62.16,386243
26-Mar-25,61.95,64.99,61.00,61.11,449363
25-Mar-25,61.01,62.15,61.01,61.90,888160
24-Mar-25,62.72,65.13,62.72,62.92,461613
21-Mar-25,63.48,64.99,62.50,63.45,418749
20-Mar-25,63.08,63.49,62.61,63.49,108409
19-Mar-25,63.15,63.84,62.57,62.61,260052
18-Mar-25,63.24,63.98,62.05,62.55,268563
17-Mar-25,63.21,63.29,61.33,63.00,117438
14-Mar-25,62.44,63.97,61.01,63.20,246053
13-Mar-25,60.37,62.15,60.18,61.85,335086
12-Mar-25,62.94,62.96,59.80,60.37,458438
11-Mar-25,60.00,62.32,59.76,59.80,744873
10-Mar-25,59.80,60.70,59.47,60.00,122607
07-Mar-25,59.02,62.49,58.79,59.45,309647
06-Mar-25,60.00,63.00,59.00,59.00,166041
05-Mar-25,60.01,60.97,59.70,59.70,170288
28-Feb-25,61.57,61.57,59.50,60.50,443222
27-Feb-25,61.62,61.99,58.58,59.40,237783
26-Feb-25,58.51,62.89,58.51,58.57,232697
25-Feb-25,58.90,59.69,58.35,58.60,203765
24-Feb-25,57.60,59.21,57.32,58.90,362502
21-Feb-25,57.52,58.20,56.86,57.60,655011
20-Feb-25,57.47,57.52,56.50,57.30,585448
19-Feb-25,57.40,57.40,56.60,56.90,373576
18-Feb-25,57.00,57.52,56.06,57.05,396040
17-Feb-25,56.00,57.50,56.00,57.10,218944
14-Feb-25,56.15,56.15,55.66,55.90,351769
13-Feb-25,55.95,56.25,55.95,55.95,41665
12-Feb-25,56.68,57.51,55.75,55.79,251272
11-Feb-25,56.55,56.68,56.55,56.68,44544
10-Feb-25,55.81,57.89,55.81,56.55,116021
07-Feb-25,56.74,56.74,55.50,55.81,238680
06-Feb-25,56.22,57.00,55.76,56.20,397248
05-Feb-25,56.25,56.88,55.56,56.22,246243
04-Feb-25,55.53,56.94,55.51,56.22,209451
03-Feb-25,56.99,56.99,55.35,55.52,175245
31-Jan-25,57.90,57.90,56.01,56.55,319081
30-Jan-25,55.38,56.24,54.34,56.17,800571
29-Jan-25,55.27,56.22,55.26,55.81,325290
28-Jan-25,56.90,57.88,54.31,55.22,364221
27-Jan-25,55.95,57.89,55.41,55.69,120396
24-Jan-25,56.54,57.13,54.00,55.40,597579
23-Jan-25,56.01,56.98,55.95,56.00,127242
22-Jan-25,56.70,56.84,55.98,56.41,282542
21-Jan-25,57.13,57.13,55.52,56.85,364923
20-Jan-25,57.56,57.95,57.02,57.11,97838
17-Jan-25,56.51,57.77,55.55,57.00,384405
16-Jan-25,57.69,58.00,56.60,56.95,246180
15-Jan-25,57.80,59.94,57.20,57.69,608808
14-Jan-25,57.56,59.93,57.52,57.69,264448
13-Jan-25,58.00,58.99,57.50,57.98,243488
10-Jan-25,59.95,60.76,57.20,59.00,278653
09-Jan-25,59.95,59.95,59.52,59.74,27042
08-Jan-25,60.46,60.78,58.93,59.95,263607
07-Jan-25,59.42,62.96,59.42,60.46,499527
06-Jan-25,61.00,61.97,59.33,59.41,286179
03-Jan-25,61.47,62.88,60.34,60.80,193409
02-Jan-25,60.61,62.31,60.14,60.62,84674
30-Dec-24,62.47,65.00,59.52,60.00,115599
27-Dec-24,60.59,62.97,60.01,60.52,337861
26-Dec-24,59.15,63.49,59.15,60.00,600933
23-Dec-24,57.90,62.50,57.20,59.03,951621
20-Dec-24,56.10,58.05,56.10,58.00,523926
19-Dec-24,56.60,56.65,56.00,56.22,287190
18-Dec-24,57.16,59.80,56.78,56.94,271264
17-Dec-24,57.51,57.99,57.00,57.16,169009
16-Dec-24,59.10,59.94,57.50,57.67,577886
13-Dec-24,58.85,59.97,58.25,58.84,318228
12-Dec-24,58.77,59.27,58.26,58.80,196095
11-Dec-24,59.57,62.31,58.78,58.78,284340
10-Dec-24,59.56,64.00,58.23,59.60,1218202
09-Dec-24,59.02,63.49,59.02,59.56,543198
06-Dec-24,60.15,61.96,59.80,59.92,322192
05-Dec-24,60.34,61.99,59.81,60.06,474054
04-Dec-24,62.42,62.42,60.01,60.64,220930
03-Dec-24,62.68,64.87,61.70,61.80,610471
02-Dec-24,63.00,63.83,61.99,62.70,353879
29-Nov-24,63.86,63.86,63.00,63.06,553412
28-Nov-24,64.34,64.34,63.40,63.49,170487
27-Nov-24,64.33,64.35,63.43,64.34,472491
26-Nov-24,64.49,64.49,63.61,64.12,332411
25-Nov-24,63.60,65.25,63.39,64.01,342972
22-Nov-24,63.86,63.86,63.25,63.61,205067
21-Nov-24,63.86,63.86,63.18,63.78,505873
19-Nov-24,63.15,63.43,63.01,63.38,360043
18-Nov-24,63.99,65.19,63.21,63.35,449367
14-Nov-24,64.00,64.00,63.65,63.99,122289
13-Nov-24,63.98,64.00,63.49,64.00,127378
12-Nov-24,63.85,64.00,63.85,63.98,124472
11-Nov-24,64.98,65.24,63.10,63.85,382571
08-Nov-24,64.24,65.23,63.90,64.11,473814
07-Nov-24,64.99,64.99,64.17,64.29,75012
06-Nov-24,64.89,64.95,64.10,64.60,339054
05-Nov-24,65.36,65.36,63.04,64.89,186421
04-Nov-24,65.00,65.25,64.71,64.95,203033
01-Nov-24,66.00,66.59,65.07,65.36,133411
31-Oct-24,66.38,66.38,65.90,66.38,268162
30-Oct-24,66.99,67.94,66.00,66.02,413133
29-Oct-24,66.30,67.20,66.00,66.92,163686
28-Oct-24,66.91,66.91,66.15,66.56,158330
25-Oct-24,66.78,67.27,66.00,66.91,71467
24-Oct-24,67.01,68.06,66.01,66.20,140506
23-Oct-24,68.00,68.78,66.10,66.10,446017
22-Oct-24,65.97,67.97,65.97,67.54,571275
21-Oct-24,66.48,66.48,65.90,66.44,173973
18-Oct-24,66.50,66.50,65.91,66.50,80359
17-Oct-24,66.50,66.50,65.90,65.91,243903
16-Oct-24,66.70,66.70,65.80,66.64,410946
15-Oct-24,66.75,66.75,66.13,66.69,216946
14-Oct-24,67.90,69.54,66.11,66.75,532468
11-Oct-24,67.57,69.49,67.26,67.46,463652
10-Oct-24,69.45,70.97,67.70,67.95,360480

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BBFO11