Cotação atual, histórico e gráfico do papel: BBPO11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | -0,18% | -0,24 | 136,56 | 137,23 | 136,50 | 137,67 | 2M | 839 |
| 14/02/2019 | 0,33% | 0,45 | 136,80 | 136,35 | 136,30 | 137,80 | 2M | 1.569 |
| 13/02/2019 | 0,42% | 0,57 | 136,35 | 135,92 | 135,92 | 136,79 | 2M | 622 |
| 12/02/2019 | -0,16% | -0,22 | 135,78 | 136,00 | 135,52 | 136,00 | 2M | 500 |
| 11/02/2019 | 0,22% | 0,30 | 136,00 | 135,71 | 135,71 | 136,60 | 1M | 286 |
| 08/02/2019 | 0,15% | 0,20 | 135,70 | 135,50 | 135,00 | 136,60 | 2M | 539 |
| 07/02/2019 | 0,39% | 0,52 | 135,50 | 135,00 | 135,00 | 136,50 | 3M | 464 |
| 06/02/2019 | -1,33% | -1,82 | 134,98 | 137,60 | 134,39 | 137,90 | 4M | 897 |
| 05/02/2019 | -0,93% | -1,28 | 136,80 | 138,08 | 136,76 | 138,44 | 3M | 753 |
| 04/02/2019 | -0,66% | -0,92 | 138,08 | 139,48 | 137,52 | 139,48 | 3M | 648 |
| 01/02/2019 | -0,71% | -0,99 | 139,00 | 139,00 | 138,00 | 139,00 | 2M | 492 |
| 31/01/2019 | 0,00% | 0,00 | 139,99 | 139,99 | 139,56 | 139,99 | 2M | 1.112 |
| 30/01/2019 | 0,35% | 0,49 | 139,99 | 139,13 | 138,00 | 140,00 | 4M | 1.394 |
| 29/01/2019 | 1,23% | 1,70 | 139,50 | 137,97 | 137,72 | 139,80 | 1M | 1.044 |
| 28/01/2019 | -0,90% | -1,25 | 137,80 | 138,12 | 137,02 | 138,96 | 4M | 1.408 |
| 24/01/2019 | -0,22% | -0,30 | 139,05 | 139,00 | 139,00 | 139,69 | 3M | 1.110 |
| 23/01/2019 | -0,36% | -0,51 | 139,35 | 139,97 | 139,29 | 140,00 | 3M | 1.107 |
| 22/01/2019 | 0,29% | 0,40 | 139,86 | 139,49 | 139,47 | 140,00 | 3M | 1.031 |
| 21/01/2019 | -0,31% | -0,44 | 139,46 | 139,88 | 139,11 | 139,89 | 3M | 1.309 |
| 18/01/2019 | 0,06% | 0,09 | 139,90 | 139,99 | 139,45 | 139,99 | 3M | 1.157 |
| 17/01/2019 | 0,22% | 0,31 | 139,81 | 140,00 | 139,56 | 140,00 | 4M | 1.056 |
| 16/01/2019 | -0,36% | -0,50 | 139,50 | 140,00 | 139,50 | 140,00 | 2M | 1.227 |
| 15/01/2019 | 0,00% | 0,00 | 140,00 | 139,98 | 139,80 | 140,00 | 2M | 1.053 |
| 14/01/2019 | 0,11% | 0,16 | 140,00 | 139,98 | 139,65 | 140,00 | 2M | 1.015 |
| 11/01/2019 | -0,11% | -0,16 | 139,84 | 139,97 | 139,50 | 140,01 | 4M | 1.035 |
| 10/01/2019 | 0,14% | 0,20 | 140,00 | 139,94 | 139,50 | 140,00 | 3M | 1.215 |
| 09/01/2019 | 0,13% | 0,18 | 139,80 | 139,88 | 139,52 | 139,98 | 1M | 1.000 |
| 08/01/2019 | -0,26% | -0,37 | 139,62 | 139,99 | 139,62 | 140,23 | 4M | 1.110 |
| 07/01/2019 | -0,01% | -0,01 | 139,99 | 139,98 | 139,00 | 140,00 | 2M | 1.134 |
| 04/01/2019 | 0,01% | 0,01 | 140,00 | 139,99 | 139,50 | 140,00 | 2M | 1.073 |
| 03/01/2019 | 0,40% | 0,56 | 139,99 | 139,90 | 139,50 | 140,00 | 3M | 325 |
| 02/01/2019 | -0,32% | -0,45 | 139,43 | 139,99 | 138,92 | 139,99 | 2M | 364 |
| 28/12/2018 | -0,07% | -0,10 | 139,88 | 140,00 | 139,88 | 140,95 | 3M | 326 |
| 27/12/2018 | 0,14% | 0,20 | 139,98 | 139,99 | 139,90 | 140,00 | 2M | 199 |
| 26/12/2018 | -0,16% | -0,22 | 139,78 | 140,48 | 139,55 | 140,78 | 13M | 516 |
| 21/12/2018 | 0,07% | 0,10 | 140,00 | 139,89 | 139,12 | 141,30 | 4M | 715 |
| 20/12/2018 | 0,63% | 0,87 | 139,90 | 139,20 | 138,78 | 139,90 | 3M | 1.763 |
| 19/12/2018 | 0,02% | 0,03 | 139,03 | 139,11 | 138,50 | 139,49 | 3M | 323 |
| 18/12/2018 | 0,00% | 0,00 | 139,00 | 138,89 | 138,52 | 139,69 | 3M | 461 |
| 17/12/2018 | -0,32% | -0,45 | 139,00 | 139,44 | 138,12 | 139,50 | 3M | 2.001 |
| 14/12/2018 | 0,05% | 0,07 | 139,45 | 139,38 | 138,80 | 139,45 | 3M | 436 |
| 13/12/2018 | 0,32% | 0,44 | 139,38 | 139,29 | 138,61 | 139,39 | 1M | 240 |
| 12/12/2018 | -0,29% | -0,40 | 138,94 | 139,37 | 138,00 | 139,37 | 3M | 459 |
| 11/12/2018 | 0,47% | 0,65 | 139,34 | 139,00 | 138,60 | 139,34 | 1M | 224 |
| 10/12/2018 | 0,43% | 0,59 | 138,69 | 138,30 | 138,30 | 139,00 | 2M | 312 |
| 07/12/2018 | -0,72% | -1,00 | 138,10 | 138,53 | 138,10 | 139,10 | 4M | 325 |
| 06/12/2018 | 0,06% | 0,09 | 139,10 | 139,10 | 138,27 | 139,10 | 2M | 270 |
| 05/12/2018 | 0,37% | 0,51 | 139,01 | 138,64 | 138,54 | 139,35 | 2M | 396 |
| 04/12/2018 | 0,12% | 0,17 | 138,50 | 138,36 | 138,06 | 138,98 | 2M | 357 |
| 03/12/2018 | -0,70% | -0,98 | 138,33 | 138,99 | 138,12 | 139,20 | 2M | 405 |
| 30/11/2018 | 0,33% | 0,46 | 139,31 | 138,87 | 138,87 | 139,65 | 4M | 394 |
| 29/11/2018 | -0,11% | -0,15 | 138,85 | 139,00 | 138,63 | 139,64 | 3M | 575 |
| 28/11/2018 | 0,00% | 0,00 | 139,00 | 139,40 | 138,50 | 139,40 | 2M | 333 |
| 27/11/2018 | -0,36% | -0,50 | 139,00 | 139,00 | 138,80 | 139,50 | 3M | 479 |
| 26/11/2018 | 1,04% | 1,43 | 139,50 | 138,95 | 138,02 | 139,50 | 2M | 353 |
| 23/11/2018 | -0,03% | -0,04 | 138,07 | 138,50 | 137,90 | 139,39 | 4M | 547 |
| 22/11/2018 | -0,29% | -0,40 | 138,11 | 138,50 | 138,00 | 138,99 | 2M | 648 |
| 21/11/2018 | -0,60% | -0,84 | 138,51 | 139,24 | 138,20 | 139,24 | 3M | 622 |
| 19/11/2018 | -0,16% | -0,23 | 139,35 | 139,59 | 138,10 | 139,85 | 3M | 658 |
| 16/11/2018 | 0,41% | 0,57 | 139,58 | 138,00 | 137,94 | 139,90 | 808K | 400 |
| 14/11/2018 | 1,19% | 1,64 | 139,01 | 137,39 | 137,39 | 139,02 | 2M | 367 |
| 13/11/2018 | -0,77% | -1,07 | 137,37 | 138,01 | 137,12 | 138,44 | 3M | 1.401 |
| 12/11/2018 | 0,46% | 0,64 | 138,44 | 137,99 | 136,56 | 138,44 | 3M | 866 |
| 09/11/2018 | 0,47% | 0,65 | 137,80 | 137,10 | 136,55 | 138,40 | 2M | 663 |
| 08/11/2018 | -0,18% | -0,25 | 137,15 | 137,59 | 137,01 | 137,60 | 2M | 800 |
| 07/11/2018 | -0,15% | -0,20 | 137,40 | 137,90 | 137,40 | 138,00 | 2M | 465 |
| 06/11/2018 | -0,29% | -0,40 | 137,60 | 137,99 | 137,16 | 138,29 | 2M | 3.177 |
| 05/11/2018 | 0,14% | 0,19 | 138,00 | 137,82 | 137,04 | 138,44 | 2M | 336 |
| 01/11/2018 | -0,14% | -0,19 | 137,81 | 137,99 | 136,11 | 138,45 | 2M | 333 |
| 31/10/2018 | -0,35% | -0,49 | 138,00 | 138,48 | 137,78 | 138,49 | 2M | 659 |
| 30/10/2018 | 0,70% | 0,96 | 138,49 | 137,60 | 136,30 | 138,49 | 2M | 473 |
| 29/10/2018 | -0,16% | -0,22 | 137,53 | 138,00 | 137,50 | 138,77 | 3M | 487 |
| 26/10/2018 | 0,11% | 0,15 | 137,75 | 137,99 | 136,90 | 138,79 | 4M | 519 |
| 25/10/2018 | 0,62% | 0,85 | 137,60 | 137,00 | 136,75 | 139,79 | 4M | 821 |
| 24/10/2018 | 0,00% | 0,00 | 136,75 | 136,74 | 136,51 | 136,99 | 2M | 296 |
| 23/10/2018 | 0,40% | 0,55 | 136,75 | 136,20 | 136,00 | 137,00 | 6M | 418 |
| 22/10/2018 | 0,69% | 0,94 | 136,20 | 135,26 | 134,55 | 136,30 | 5M | 649 |
| 19/10/2018 | 0,24% | 0,33 | 135,26 | 135,33 | 134,80 | 135,50 | 2M | 427 |
| 18/10/2018 | 0,25% | 0,33 | 134,93 | 135,01 | 134,53 | 135,99 | 1M | 3.607 |
| 17/10/2018 | -0,08% | -0,11 | 134,60 | 135,88 | 134,10 | 136,47 | 3M | 735 |
| 16/10/2018 | -1,46% | -1,99 | 134,71 | 136,98 | 133,49 | 137,00 | 4M | 1.004 |
| 15/10/2018 | 2,67% | 3,55 | 136,70 | 133,30 | 133,00 | 137,00 | 2M | 408 |
| 11/10/2018 | -0,22% | -0,30 | 133,15 | 133,02 | 132,00 | 133,97 | 2M | 322 |
| 10/10/2018 | 1,34% | 1,77 | 133,45 | 131,67 | 131,13 | 133,79 | 3M | 467 |
| 09/10/2018 | 0,67% | 0,88 | 131,68 | 130,80 | 130,80 | 131,89 | 2M | 232 |
| 08/10/2018 | 1,23% | 1,59 | 130,80 | 129,21 | 129,21 | 131,97 | 3M | 497 |
| 05/10/2018 | 0,79% | 1,01 | 129,21 | 128,50 | 128,40 | 129,64 | 2M | 274 |
| 04/10/2018 | -0,85% | -1,10 | 128,20 | 129,19 | 127,73 | 129,19 | 2M | 397 |
| 03/10/2018 | 2,38% | 3,00 | 129,30 | 126,32 | 126,30 | 129,44 | 2M | 288 |
| 02/10/2018 | 0,44% | 0,55 | 126,30 | 125,90 | 125,52 | 126,41 | 2M | 492 |
| 01/10/2018 | -0,75% | -0,95 | 125,75 | 126,30 | 125,40 | 126,30 | 2M | 325 |
| 28/09/2018 | 0,65% | 0,82 | 126,70 | 126,99 | 126,53 | 128,20 | 3M | 561 |
| 27/09/2018 | -0,49% | -0,62 | 125,88 | 126,80 | 125,88 | 127,98 | 3M | 1.098 |
| 26/09/2018 | 0,46% | 0,58 | 126,50 | 126,17 | 126,00 | 126,82 | 1M | 184 |
| 25/09/2018 | -0,23% | -0,29 | 125,92 | 126,21 | 125,56 | 126,70 | 1M | 359 |
| 24/09/2018 | 0,73% | 0,91 | 126,21 | 125,30 | 125,15 | 126,29 | 2M | 291 |
| 21/09/2018 | 0,48% | 0,60 | 125,30 | 124,90 | 124,80 | 125,30 | 3M | 228 |
| 20/09/2018 | 0,08% | 0,10 | 124,70 | 124,96 | 124,53 | 125,10 | 3M | 304 |
| 19/09/2018 | 0,12% | 0,15 | 124,60 | 124,49 | 124,46 | 124,69 | 1M | 375 |
| 18/09/2018 | -0,06% | -0,08 | 124,45 | 124,64 | 124,40 | 124,94 | 2M | 1.041 |
| 17/09/2018 | -0,09% | -0,11 | 124,53 | 124,70 | 124,14 | 125,00 | 3M | 3.462 |
Date,Open,High,Low,Close,Volume
15-Feb-19,137.23,137.67,136.50,136.56,2109377
14-Feb-19,136.35,137.80,136.30,136.80,2130930
13-Feb-19,135.92,136.79,135.92,136.35,1781951
12-Feb-19,136.00,136.00,135.52,135.78,2167317
11-Feb-19,135.71,136.60,135.71,136.00,1456344
08-Feb-19,135.50,136.60,135.00,135.70,2174292
07-Feb-19,135.00,136.50,135.00,135.50,2567580
06-Feb-19,137.60,137.90,134.39,134.98,3564997
05-Feb-19,138.08,138.44,136.76,136.80,3229331
04-Feb-19,139.48,139.48,137.52,138.08,2735730
01-Feb-19,139.00,139.00,138.00,139.00,2096773
31-Jan-19,139.99,139.99,139.56,139.99,1813398
30-Jan-19,139.13,140.00,138.00,139.99,3935617
29-Jan-19,137.97,139.80,137.72,139.50,1480170
28-Jan-19,138.12,138.96,137.02,137.80,3910844
24-Jan-19,139.00,139.69,139.00,139.05,2836456
23-Jan-19,139.97,140.00,139.29,139.35,2872431
22-Jan-19,139.49,140.00,139.47,139.86,2789883
21-Jan-19,139.88,139.89,139.11,139.46,3086312
18-Jan-19,139.99,139.99,139.45,139.90,3180046
17-Jan-19,140.00,140.00,139.56,139.81,3786033
16-Jan-19,140.00,140.00,139.50,139.50,1527076
15-Jan-19,139.98,140.00,139.80,140.00,2384114
14-Jan-19,139.98,140.00,139.65,140.00,2349142
11-Jan-19,139.97,140.01,139.50,139.84,3614516
10-Jan-19,139.94,140.00,139.50,140.00,3075076
09-Jan-19,139.88,139.98,139.52,139.80,1301579
08-Jan-19,139.99,140.23,139.62,139.62,3687043
07-Jan-19,139.98,140.00,139.00,139.99,1547675
04-Jan-19,139.99,140.00,139.50,140.00,2371053
03-Jan-19,139.90,140.00,139.50,139.99,2702045
02-Jan-19,139.99,139.99,138.92,139.43,1740235
28-Dec-18,140.00,140.95,139.88,139.88,3061061
27-Dec-18,139.99,140.00,139.90,139.98,2446060
26-Dec-18,140.48,140.78,139.55,139.78,12643774
21-Dec-18,139.89,141.30,139.12,140.00,4385751
20-Dec-18,139.20,139.90,138.78,139.90,2715345
19-Dec-18,139.11,139.49,138.50,139.03,2906704
18-Dec-18,138.89,139.69,138.52,139.00,2767289
17-Dec-18,139.44,139.50,138.12,139.00,2874165
14-Dec-18,139.38,139.45,138.80,139.45,3111841
13-Dec-18,139.29,139.39,138.61,139.38,1084104
12-Dec-18,139.37,139.37,138.00,138.94,3303472
11-Dec-18,139.00,139.34,138.60,139.34,1318810
10-Dec-18,138.30,139.00,138.30,138.69,2455197
07-Dec-18,138.53,139.10,138.10,138.10,4157777
06-Dec-18,139.10,139.10,138.27,139.10,1898671
05-Dec-18,138.64,139.35,138.54,139.01,1725526
04-Dec-18,138.36,138.98,138.06,138.50,1994830
03-Dec-18,138.99,139.20,138.12,138.33,1757558
30-Nov-18,138.87,139.65,138.87,139.31,3754677
29-Nov-18,139.00,139.64,138.63,138.85,3459775
28-Nov-18,139.40,139.40,138.50,139.00,2309244
27-Nov-18,139.00,139.50,138.80,139.00,3209544
26-Nov-18,138.95,139.50,138.02,139.50,2404252
23-Nov-18,138.50,139.39,137.90,138.07,3763400
22-Nov-18,138.50,138.99,138.00,138.11,2190199
21-Nov-18,139.24,139.24,138.20,138.51,2844532
19-Nov-18,139.59,139.85,138.10,139.35,2922557
16-Nov-18,138.00,139.90,137.94,139.58,807878
14-Nov-18,137.39,139.02,137.39,139.01,1767999
13-Nov-18,138.01,138.44,137.12,137.37,2991055
12-Nov-18,137.99,138.44,136.56,138.44,2687613
09-Nov-18,137.10,138.40,136.55,137.80,1582215
08-Nov-18,137.59,137.60,137.01,137.15,2170659
07-Nov-18,137.90,138.00,137.40,137.40,1668423
06-Nov-18,137.99,138.29,137.16,137.60,1613211
05-Nov-18,137.82,138.44,137.04,138.00,2084589
01-Nov-18,137.99,138.45,136.11,137.81,1801082
31-Oct-18,138.48,138.49,137.78,138.00,2479194
30-Oct-18,137.60,138.49,136.30,138.49,2131749
29-Oct-18,138.00,138.77,137.50,137.53,3450020
26-Oct-18,137.99,138.79,136.90,137.75,3698440
25-Oct-18,137.00,139.79,136.75,137.60,3760366
24-Oct-18,136.74,136.99,136.51,136.75,2416319
23-Oct-18,136.20,137.00,136.00,136.75,5511060
22-Oct-18,135.26,136.30,134.55,136.20,4734114
19-Oct-18,135.33,135.50,134.80,135.26,1574002
18-Oct-18,135.01,135.99,134.53,134.93,1473467
17-Oct-18,135.88,136.47,134.10,134.60,3060183
16-Oct-18,136.98,137.00,133.49,134.71,4080144
15-Oct-18,133.30,137.00,133.00,136.70,1944406
11-Oct-18,133.02,133.97,132.00,133.15,2459226
10-Oct-18,131.67,133.79,131.13,133.45,3028838
09-Oct-18,130.80,131.89,130.80,131.68,1937742
08-Oct-18,129.21,131.97,129.21,130.80,2875726
05-Oct-18,128.50,129.64,128.40,129.21,1818017
04-Oct-18,129.19,129.19,127.73,128.20,2208201
03-Oct-18,126.32,129.44,126.30,129.30,2440361
02-Oct-18,125.90,126.41,125.52,126.30,2210862
01-Oct-18,126.30,126.30,125.40,125.75,1578634
28-Sep-18,126.99,128.20,126.53,126.70,2811729
27-Sep-18,126.80,127.98,125.88,125.88,2588971
26-Sep-18,126.17,126.82,126.00,126.50,1140312
25-Sep-18,126.21,126.70,125.56,125.92,1423106
24-Sep-18,125.30,126.29,125.15,126.21,1577615
21-Sep-18,124.90,125.30,124.80,125.30,3129598
20-Sep-18,124.96,125.10,124.53,124.70,3173148
19-Sep-18,124.49,124.69,124.46,124.60,1386309
18-Sep-18,124.64,124.94,124.40,124.45,1821454
17-Sep-18,124.70,125.00,124.14,124.53,3133800
14-Sep-18,124.86,125.60,124.00,124.64,3133800
13-Sep-18,124.90,124.95,124.43,124.60,3133800
12-Sep-18,124.99,124.99,124.52,124.52,3133800
11-Sep-18,125.30,125.60,124.36,124.60,3133800
10-Sep-18,124.40,125.00,123.59,124.21,3133800
06-Sep-18,124.95,124.96,121.50,124.40,3133800
05-Sep-18,125.49,125.49,124.10,124.10,3133800
04-Sep-18,125.00,125.87,124.50,125.00,3133800
03-Sep-18,126.00,126.00,124.00,124.95,3133800
31-Aug-18,127.00,127.46,126.82,126.82,3133800
30-Aug-18,127.26,127.26,126.29,126.60,3133800
29-Aug-18,126.31,126.97,126.26,126.35,3133800
28-Aug-18,126.00,126.59,125.60,126.10,3133800
27-Aug-18,124.69,126.00,124.69,125.96,3133800
24-Aug-18,125.00,126.30,124.63,124.63,3133800
23-Aug-18,125.00,125.45,124.00,124.05,3133800
22-Aug-18,126.99,126.99,124.11,125.00,3133800
21-Aug-18,126.97,127.49,126.80,127.00,3133800
20-Aug-18,127.50,127.50,126.90,126.97,3133800
17-Aug-18,127.60,128.00,127.30,127.50,3133800
16-Aug-18,127.71,128.81,127.71,127.81,3133800
15-Aug-18,129.49,130.40,127.39,127.42,3133800
14-Aug-18,128.49,129.39,128.16,129.00,3133800
13-Aug-18,128.80,128.99,127.80,128.30,3133800
10-Aug-18,128.82,128.98,128.50,128.68,3133800
09-Aug-18,128.99,129.00,128.60,128.60,3133800
08-Aug-18,129.11,130.20,128.55,128.88,3133800
07-Aug-18,129.29,129.49,129.03,129.03,3133800
06-Aug-18,128.95,129.96,128.90,128.95,3133800
03-Aug-18,128.98,128.98,128.02,128.95,3133800
02-Aug-18,129.00,129.01,128.36,128.55,3133800
01-Aug-18,131.00,131.01,128.50,128.50,3133800
31-Jul-18,131.10,132.68,130.93,131.00,3133800
*exoneração de responsabilidade