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
14/08/2025	0,57%	0,35	61,80	61,83	61,48	61,83	98K	194
13/08/2025	-0,57%	-0,35	61,45	61,85	61,15	61,85	237K	252
12/08/2025	-0,48%	-0,30	61,80	62,10	61,80	62,10	204K	88
11/08/2025	-0,32%	-0,20	62,10	62,30	61,97	62,51	283K	152
08/08/2025	0,00%	0,00	62,30	62,05	62,05	62,49	203K	127
07/08/2025	1,45%	0,89	62,30	62,03	61,47	62,99	95K	87
06/08/2025	0,10%	0,06	61,41	61,24	60,34	61,70	237K	120

05/08/2025	-0,95%	-0,59	61,35	61,74	61,30	61,74	211K	83
04/08/2025	0,13%	0,08	61,94	61,86	61,55	62,08	94K	99
01/08/2025	-1,81%	-1,14	61,86	62,60	61,55	62,60	72K	110
31/07/2025	0,24%	0,15	63,00	63,40	62,32	63,47	263K	273
30/07/2025	0,56%	0,35	62,85	62,45	62,15	63,09	378K	147
29/07/2025	0,13%	0,08	62,50	62,61	62,41	63,21	149K	120
28/07/2025	-0,13%	-0,08	62,42	63,13	62,28	63,13	251K	112
25/07/2025	-0,68%	-0,43	62,50	62,69	62,39	62,70	221K	117
24/07/2025	-0,13%	-0,08	62,93	63,15	62,75	63,16	116K	67
23/07/2025	-0,14%	-0,09	63,01	63,66	63,01	63,66	169K	104
22/07/2025	-0,90%	-0,57	63,10	63,68	62,75	63,68	315K	172
21/07/2025	0,25%	0,16	63,67	63,50	63,03	63,96	239K	191
18/07/2025	-0,70%	-0,45	63,51	64,17	63,51	64,17	95K	106
17/07/2025	0,63%	0,40	63,96	63,56	63,41	64,40	109K	132
16/07/2025	-0,08%	-0,05	63,56	63,90	63,55	63,90	107K	134
15/07/2025	-0,47%	-0,30	63,61	64,02	63,61	64,12	113K	112
14/07/2025	0,09%	0,06	63,91	64,34	63,32	64,34	144K	130
11/07/2025	0,16%	0,10	63,85	64,03	63,61	64,05	48K	82
10/07/2025	-0,20%	-0,13	63,75	64,02	63,16	64,05	69K	144
09/07/2025	-0,47%	-0,30	63,88	64,18	63,64	64,18	58K	300
08/07/2025	0,14%	0,09	64,18	64,15	64,11	64,18	78K	75
07/07/2025	1,57%	0,99	64,09	63,11	63,11	65,00	167K	139
04/07/2025	-2,17%	-1,40	63,10	64,90	63,10	64,90	320K	159
03/07/2025	0,23%	0,15	64,50	64,36	64,06	64,89	54K	109
02/07/2025	0,58%	0,37	64,35	63,50	63,33	64,35	64K	69
01/07/2025	0,13%	0,08	63,98	63,99	63,01	63,99	73K	91
27/06/2025	0,98%	0,62	63,90	63,29	62,98	63,96	95K	222
26/06/2025	1,02%	0,64	63,28	62,79	62,47	63,29	140K	390
25/06/2025	-0,13%	-0,08	62,64	62,80	62,00	62,80	354K	310
24/06/2025	0,92%	0,57	62,72	62,78	62,00	62,79	222K	172
23/06/2025	-0,29%	-0,18	62,15	62,33	61,91	62,80	308K	361
20/06/2025	-0,54%	-0,34	62,33	62,77	62,00	62,77	278K	347
18/06/2025	1,05%	0,65	62,67	62,94	62,02	62,94	156K	163
17/06/2025	-0,13%	-0,08	62,02	62,89	62,00	62,89	236K	1.267
16/06/2025	-0,40%	-0,25	62,10	62,49	62,10	63,49	455K	969
13/06/2025	0,53%	0,33	62,35	62,26	61,67	62,50	221K	215
12/06/2025	-0,27%	-0,17	62,02	62,35	61,61	62,35	148K	163
11/06/2025	-0,18%	-0,11	62,19	62,31	61,90	62,39	234K	203
10/06/2025	0,40%	0,25	62,30	62,05	61,95	62,84	444K	159
09/06/2025	-2,36%	-1,50	62,05	63,95	62,03	63,95	367K	2.658
06/06/2025	0,25%	0,16	63,55	63,60	63,03	63,79	245K	169
05/06/2025	-0,22%	-0,14	63,39	63,70	63,04	63,73	75K	103
04/06/2025	0,30%	0,19	63,53	63,34	63,16	63,54	33K	75
03/06/2025	0,17%	0,11	63,34	63,32	63,03	63,50	98K	115
02/06/2025	-1,17%	-0,75	63,23	63,79	63,22	63,79	120K	86
30/05/2025	0,76%	0,48	63,98	63,50	63,21	63,98	265K	208
29/05/2025	0,16%	0,10	63,50	63,50	63,20	63,50	295K	65
28/05/2025	-0,39%	-0,25	63,40	63,50	63,20	63,89	260K	129
27/05/2025	0,25%	0,16	63,65	63,80	62,95	63,80	1M	245
26/05/2025	-0,69%	-0,44	63,49	64,28	63,34	64,29	245K	180
23/05/2025	-0,34%	-0,22	63,93	64,29	63,60	64,30	178K	108
22/05/2025	0,03%	0,02	64,15	64,13	63,79	64,30	56K	88
21/05/2025	0,22%	0,14	64,13	63,54	63,54	64,23	86K	102
20/05/2025	0,00%	0,00	63,99	64,01	63,50	64,27	118K	129
19/05/2025	-0,02%	-0,01	63,99	63,42	63,42	64,01	145K	120
16/05/2025	-0,36%	-0,23	64,00	64,23	63,85	64,30	93K	105
15/05/2025	1,63%	1,03	64,23	63,70	63,30	64,30	292K	128
14/05/2025	-1,02%	-0,65	63,20	63,85	63,10	64,20	100K	114
13/05/2025	-0,17%	-0,11	63,85	63,10	63,10	64,29	126K	143
12/05/2025	0,69%	0,44	63,96	64,26	63,06	64,26	118K	101
09/05/2025	-1,27%	-0,82	63,52	64,50	63,42	64,50	457K	167
08/05/2025	1,07%	0,68	64,34	64,47	64,01	64,47	15K	30
07/05/2025	-0,44%	-0,28	63,66	63,02	63,02	63,99	128K	69
06/05/2025	0,28%	0,18	63,94	63,77	63,00	64,53	96K	105
05/05/2025	-1,21%	-0,78	63,76	64,54	62,90	64,54	289K	177
02/05/2025	0,17%	0,11	64,54	64,90	63,01	64,98	201K	135
30/04/2025	1,99%	1,26	64,43	64,43	63,48	64,99	245K	190
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	-	-	56,17	55,38	54,34	56,24	801K	358

Date,Open,High,Low,Close,Volume
14-Aug-25,61.83,61.83,61.48,61.80,98490
13-Aug-25,61.85,61.85,61.15,61.45,237474
12-Aug-25,62.10,62.10,61.80,61.80,203641
11-Aug-25,62.30,62.51,61.97,62.10,283472
08-Aug-25,62.05,62.49,62.05,62.30,202700
07-Aug-25,62.03,62.99,61.47,62.30,94785
06-Aug-25,61.24,61.70,60.34,61.41,237052
05-Aug-25,61.74,61.74,61.30,61.35,211347
04-Aug-25,61.86,62.08,61.55,61.94,93911
01-Aug-25,62.60,62.60,61.55,61.86,71895
31-Jul-25,63.40,63.47,62.32,63.00,262666
30-Jul-25,62.45,63.09,62.15,62.85,377717
29-Jul-25,62.61,63.21,62.41,62.50,148779
28-Jul-25,63.13,63.13,62.28,62.42,250530
25-Jul-25,62.69,62.70,62.39,62.50,221488
24-Jul-25,63.15,63.16,62.75,62.93,116466
23-Jul-25,63.66,63.66,63.01,63.01,169035
22-Jul-25,63.68,63.68,62.75,63.10,315453
21-Jul-25,63.50,63.96,63.03,63.67,239034
18-Jul-25,64.17,64.17,63.51,63.51,95075
17-Jul-25,63.56,64.40,63.41,63.96,108867
16-Jul-25,63.90,63.90,63.55,63.56,107023
15-Jul-25,64.02,64.12,63.61,63.61,112848
14-Jul-25,64.34,64.34,63.32,63.91,143727
11-Jul-25,64.03,64.05,63.61,63.85,48458
10-Jul-25,64.02,64.05,63.16,63.75,68527
09-Jul-25,64.18,64.18,63.64,63.88,57975
08-Jul-25,64.15,64.18,64.11,64.18,77586
07-Jul-25,63.11,65.00,63.11,64.09,166870
04-Jul-25,64.90,64.90,63.10,63.10,320006
03-Jul-25,64.36,64.89,64.06,64.50,54184
02-Jul-25,63.50,64.35,63.33,64.35,64249
01-Jul-25,63.99,63.99,63.01,63.98,72941
27-Jun-25,63.29,63.96,62.98,63.90,94530
26-Jun-25,62.79,63.29,62.47,63.28,139541
25-Jun-25,62.80,62.80,62.00,62.64,353794
24-Jun-25,62.78,62.79,62.00,62.72,222035
23-Jun-25,62.33,62.80,61.91,62.15,307640
20-Jun-25,62.77,62.77,62.00,62.33,278280
18-Jun-25,62.94,62.94,62.02,62.67,155698
17-Jun-25,62.89,62.89,62.00,62.02,235608
16-Jun-25,62.49,63.49,62.10,62.10,454510
13-Jun-25,62.26,62.50,61.67,62.35,221358
12-Jun-25,62.35,62.35,61.61,62.02,147834
11-Jun-25,62.31,62.39,61.90,62.19,233802
10-Jun-25,62.05,62.84,61.95,62.30,443636
09-Jun-25,63.95,63.95,62.03,62.05,367053
06-Jun-25,63.60,63.79,63.03,63.55,245232
05-Jun-25,63.70,63.73,63.04,63.39,75495
04-Jun-25,63.34,63.54,63.16,63.53,32722
03-Jun-25,63.32,63.50,63.03,63.34,98167
02-Jun-25,63.79,63.79,63.22,63.23,119627
30-May-25,63.50,63.98,63.21,63.98,264924
29-May-25,63.50,63.50,63.20,63.50,294750
28-May-25,63.50,63.89,63.20,63.40,259511
27-May-25,63.80,63.80,62.95,63.65,1059849
26-May-25,64.28,64.29,63.34,63.49,245373
23-May-25,64.29,64.30,63.60,63.93,178092
22-May-25,64.13,64.30,63.79,64.15,55858
21-May-25,63.54,64.23,63.54,64.13,86436
20-May-25,64.01,64.27,63.50,63.99,117698
19-May-25,63.42,64.01,63.42,63.99,144665
16-May-25,64.23,64.30,63.85,64.00,92845
15-May-25,63.70,64.30,63.30,64.23,292371
14-May-25,63.85,64.20,63.10,63.20,99536
13-May-25,63.10,64.29,63.10,63.85,125866
12-May-25,64.26,64.26,63.06,63.96,118258
09-May-25,64.50,64.50,63.42,63.52,457234
08-May-25,64.47,64.47,64.01,64.34,15029
07-May-25,63.02,63.99,63.02,63.66,127589
06-May-25,63.77,64.53,63.00,63.94,95575
05-May-25,64.54,64.54,62.90,63.76,288851
02-May-25,64.90,64.98,63.01,64.54,200627
30-Apr-25,64.43,64.99,63.48,64.43,245059
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

*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