Cotação atual, histórico e gráfico do papel: BBPO11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/09/2019 | 0,01% | 0,02 | 150,21 | 150,15 | 149,90 | 150,49 | 2M | 872 |
| 12/09/2019 | 0,56% | 0,84 | 150,19 | 149,82 | 149,41 | 150,19 | 2M | 741 |
| 11/09/2019 | -0,50% | -0,75 | 149,35 | 150,16 | 149,30 | 150,44 | 5M | 1.514 |
| 10/09/2019 | 0,08% | 0,12 | 150,10 | 150,00 | 149,95 | 150,57 | 5M | 1.075 |
| 09/09/2019 | -0,13% | -0,19 | 149,98 | 150,17 | 149,80 | 150,30 | 3M | 1.064 |
| 06/09/2019 | 0,19% | 0,28 | 150,17 | 149,89 | 149,60 | 150,17 | 3M | 820 |
| 05/09/2019 | 0,00% | 0,00 | 149,89 | 149,84 | 149,10 | 149,97 | 3M | 975 |
| 04/09/2019 | -0,31% | -0,47 | 149,89 | 150,34 | 148,58 | 150,34 | 5M | 1.871 |
| 03/09/2019 | 0,07% | 0,10 | 150,36 | 150,00 | 149,90 | 150,68 | 3M | 802 |
| 02/09/2019 | -0,50% | -0,75 | 150,26 | 149,80 | 149,03 | 150,70 | 7M | 926 |
| 30/08/2019 | 0,59% | 0,89 | 151,01 | 150,20 | 150,20 | 151,67 | 7M | 1.081 |
| 29/08/2019 | -0,51% | -0,77 | 150,12 | 150,80 | 149,80 | 150,88 | 5M | 1.337 |
| 28/08/2019 | 0,92% | 1,38 | 150,89 | 149,53 | 149,40 | 150,90 | 5M | 731 |
| 27/08/2019 | -0,13% | -0,20 | 149,51 | 149,89 | 149,25 | 149,90 | 4M | 943 |
| 26/08/2019 | 0,14% | 0,21 | 149,71 | 149,73 | 149,06 | 150,90 | 5M | 1.081 |
| 23/08/2019 | 0,05% | 0,07 | 149,50 | 149,88 | 149,00 | 149,96 | 4M | 1.404 |
| 22/08/2019 | 0,28% | 0,42 | 149,43 | 149,97 | 148,61 | 150,00 | 5M | 3.795 |
| 21/08/2019 | -1,26% | -1,90 | 149,01 | 150,51 | 149,01 | 150,87 | 4M | 887 |
| 20/08/2019 | -0,38% | -0,57 | 150,91 | 151,29 | 149,52 | 151,29 | 5M | 1.142 |
| 19/08/2019 | 0,65% | 0,98 | 151,48 | 150,49 | 150,00 | 151,69 | 3M | 932 |
| 16/08/2019 | 0,82% | 1,23 | 150,50 | 149,30 | 149,03 | 151,90 | 5M | 1.426 |
| 15/08/2019 | -0,15% | -0,23 | 149,27 | 149,53 | 148,75 | 149,59 | 2M | 775 |
| 14/08/2019 | 0,00% | 0,00 | 149,50 | 149,50 | 149,00 | 150,00 | 4M | 1.159 |
| 13/08/2019 | -0,30% | -0,45 | 149,50 | 150,00 | 149,02 | 150,50 | 2M | 843 |
| 12/08/2019 | -1,18% | -1,79 | 149,95 | 151,72 | 148,75 | 151,72 | 5M | 1.207 |
| 09/08/2019 | -0,69% | -1,06 | 151,74 | 151,99 | 149,00 | 152,00 | 5M | 1.115 |
| 08/08/2019 | 2,44% | 3,64 | 152,80 | 149,00 | 148,83 | 152,80 | 5M | 12.987 |
| 07/08/2019 | 0,41% | 0,61 | 149,16 | 148,55 | 148,46 | 149,16 | 3M | 810 |
| 06/08/2019 | -0,13% | -0,20 | 148,55 | 148,75 | 148,25 | 148,98 | 2M | 750 |
| 05/08/2019 | -0,13% | -0,20 | 148,75 | 148,90 | 148,50 | 149,16 | 3M | 924 |
| 02/08/2019 | 0,30% | 0,45 | 148,95 | 148,79 | 148,50 | 149,21 | 4M | 1.314 |
| 01/08/2019 | -0,68% | -1,02 | 148,50 | 148,99 | 147,51 | 149,00 | 4M | 844 |
| 31/07/2019 | 0,65% | 0,96 | 149,52 | 149,26 | 148,61 | 149,74 | 4M | 883 |
| 30/07/2019 | -0,30% | -0,44 | 148,56 | 148,89 | 148,00 | 149,34 | 5M | 1.469 |
| 29/07/2019 | 1,04% | 1,54 | 149,00 | 148,00 | 147,52 | 149,87 | 6M | 1.393 |
| 26/07/2019 | -0,03% | -0,05 | 147,46 | 147,55 | 147,33 | 147,93 | 3M | 878 |
| 25/07/2019 | -0,05% | -0,08 | 147,51 | 147,60 | 147,40 | 147,99 | 3M | 1.188 |
| 24/07/2019 | -0,28% | -0,41 | 147,59 | 147,96 | 147,33 | 148,00 | 3M | 2.363 |
| 23/07/2019 | 0,20% | 0,30 | 148,00 | 147,70 | 147,70 | 148,00 | 2M | 592 |
| 22/07/2019 | 0,01% | 0,01 | 147,70 | 147,69 | 147,10 | 147,88 | 2M | 855 |
| 19/07/2019 | 0,06% | 0,09 | 147,69 | 147,88 | 147,41 | 147,90 | 2M | 925 |
| 18/07/2019 | -0,20% | -0,30 | 147,60 | 147,90 | 147,26 | 147,90 | 4M | 1.496 |
| 17/07/2019 | 0,33% | 0,49 | 147,90 | 147,51 | 147,42 | 147,94 | 5M | 2.013 |
| 16/07/2019 | -0,39% | -0,57 | 147,41 | 147,94 | 146,50 | 147,98 | 5M | 2.277 |
| 15/07/2019 | -0,01% | -0,02 | 147,98 | 147,92 | 147,50 | 148,10 | 5M | 2.636 |
| 12/07/2019 | 0,00% | 0,00 | 148,00 | 148,00 | 147,61 | 148,00 | 3M | 889 |
| 11/07/2019 | 0,52% | 0,76 | 148,00 | 147,53 | 147,53 | 148,09 | 2M | 844 |
| 10/07/2019 | -0,68% | -1,01 | 147,24 | 147,99 | 147,07 | 148,50 | 5M | 1.479 |
| 08/07/2019 | 0,30% | 0,45 | 148,25 | 147,80 | 147,21 | 148,99 | 4M | 1.633 |
| 05/07/2019 | 0,37% | 0,55 | 147,80 | 147,50 | 147,30 | 148,00 | 3M | 1.166 |
| 04/07/2019 | 0,86% | 1,25 | 147,25 | 146,47 | 146,15 | 148,45 | 5M | 983 |
| 03/07/2019 | 0,24% | 0,35 | 146,00 | 145,99 | 145,65 | 148,00 | 3M | 1.166 |
| 02/07/2019 | 0,28% | 0,40 | 145,65 | 145,25 | 145,25 | 146,00 | 4M | 1.269 |
| 01/07/2019 | -0,51% | -0,75 | 145,25 | 144,99 | 144,02 | 145,25 | 6M | 1.033 |
| 28/06/2019 | 0,34% | 0,50 | 146,00 | 145,26 | 145,22 | 146,60 | 3M | 1.192 |
| 27/06/2019 | 0,34% | 0,50 | 145,50 | 145,03 | 144,84 | 145,50 | 5M | 1.055 |
| 26/06/2019 | -0,07% | -0,10 | 145,00 | 145,15 | 144,70 | 145,99 | 5M | 3.444 |
| 25/06/2019 | 0,08% | 0,11 | 145,10 | 144,99 | 144,24 | 145,10 | 4M | 2.222 |
| 24/06/2019 | 0,69% | 0,99 | 144,99 | 144,00 | 143,65 | 145,10 | 4M | 1.285 |
| 21/06/2019 | 0,84% | 1,20 | 144,00 | 143,19 | 142,60 | 144,20 | 4M | 1.365 |
| 19/06/2019 | 0,35% | 0,50 | 142,80 | 142,30 | 141,90 | 143,01 | 6M | 1.184 |
| 18/06/2019 | 0,37% | 0,52 | 142,30 | 141,99 | 141,82 | 142,30 | 4M | 1.068 |
| 17/06/2019 | -0,01% | -0,02 | 141,78 | 141,80 | 141,40 | 141,99 | 4M | 1.470 |
| 14/06/2019 | 0,28% | 0,40 | 141,80 | 141,40 | 141,20 | 141,99 | 3M | 995 |
| 13/06/2019 | 0,09% | 0,13 | 141,40 | 141,60 | 141,00 | 141,87 | 7M | 1.339 |
| 12/06/2019 | 0,00% | 0,00 | 141,27 | 141,73 | 141,09 | 141,90 | 24M | 1.705 |
| 11/06/2019 | -0,41% | -0,58 | 141,27 | 141,89 | 140,00 | 141,90 | 6M | 1.327 |
| 10/06/2019 | 0,18% | 0,25 | 141,85 | 141,60 | 141,10 | 142,00 | 5M | 1.274 |
| 07/06/2019 | -0,09% | -0,13 | 141,60 | 141,75 | 141,07 | 141,90 | 5M | 1.385 |
| 06/06/2019 | -0,12% | -0,17 | 141,73 | 141,90 | 139,89 | 141,98 | 6M | 1.719 |
| 05/06/2019 | 0,11% | 0,15 | 141,90 | 141,78 | 141,70 | 141,98 | 2M | 1.157 |
| 04/06/2019 | 0,25% | 0,35 | 141,75 | 141,90 | 141,61 | 142,00 | 3M | 2.676 |
| 03/06/2019 | -0,98% | -1,40 | 141,40 | 141,76 | 141,03 | 141,93 | 4M | 911 |
| 31/05/2019 | 0,04% | 0,05 | 142,80 | 142,70 | 142,60 | 143,10 | 5M | 892 |
| 30/05/2019 | 0,73% | 1,03 | 142,75 | 141,75 | 141,66 | 142,94 | 5M | 760 |
| 29/05/2019 | -0,13% | -0,18 | 141,72 | 141,90 | 141,58 | 142,01 | 3M | 964 |
| 28/05/2019 | 0,11% | 0,16 | 141,90 | 141,74 | 141,52 | 141,90 | 3M | 594 |
| 27/05/2019 | 0,17% | 0,24 | 141,74 | 141,50 | 141,33 | 141,75 | 4M | 998 |
| 24/05/2019 | 0,18% | 0,25 | 141,50 | 141,49 | 141,12 | 141,50 | 3M | 1.000 |
| 23/05/2019 | -0,18% | -0,25 | 141,25 | 141,49 | 141,08 | 141,59 | 2M | 523 |
| 22/05/2019 | 0,28% | 0,40 | 141,50 | 141,08 | 140,71 | 141,50 | 4M | 589 |
| 21/05/2019 | 0,61% | 0,85 | 141,10 | 140,25 | 139,50 | 141,37 | 6M | 743 |
| 20/05/2019 | 0,21% | 0,30 | 140,25 | 140,00 | 139,73 | 140,25 | 2M | 649 |
| 17/05/2019 | 0,00% | 0,00 | 139,95 | 139,95 | 139,70 | 140,00 | 5M | 898 |
| 16/05/2019 | 0,33% | 0,46 | 139,95 | 139,49 | 139,30 | 139,96 | 4M | 924 |
| 15/05/2019 | 0,25% | 0,35 | 139,49 | 139,15 | 139,03 | 139,50 | 5M | 8.428 |
| 14/05/2019 | 0,10% | 0,14 | 139,14 | 139,10 | 139,08 | 139,39 | 2M | 3.167 |
| 13/05/2019 | -0,18% | -0,25 | 139,00 | 139,25 | 138,92 | 139,25 | 3M | 8.170 |
| 10/05/2019 | -0,14% | -0,19 | 139,25 | 139,34 | 139,20 | 139,50 | 3M | 721 |
| 09/05/2019 | 0,13% | 0,18 | 139,44 | 139,00 | 139,00 | 139,44 | 4M | 723 |
| 08/05/2019 | 0,01% | 0,01 | 139,26 | 139,25 | 139,12 | 139,50 | 2M | 660 |
| 07/05/2019 | 0,18% | 0,25 | 139,25 | 139,30 | 139,00 | 139,30 | 3M | 838 |
| 06/05/2019 | -0,18% | -0,25 | 139,00 | 139,40 | 138,98 | 139,88 | 4M | 876 |
| 03/05/2019 | 0,22% | 0,30 | 139,25 | 139,59 | 139,00 | 139,75 | 3M | 825 |
| 02/05/2019 | -1,63% | -2,30 | 138,95 | 139,85 | 138,75 | 139,89 | 5M | 1.019 |
| 30/04/2019 | 0,75% | 1,05 | 141,25 | 140,23 | 140,23 | 141,40 | 4M | 699 |
| 29/04/2019 | 0,54% | 0,75 | 140,20 | 139,46 | 139,31 | 140,59 | 4M | 639 |
| 26/04/2019 | 0,32% | 0,45 | 139,45 | 139,00 | 138,99 | 139,96 | 4M | 763 |
| 25/04/2019 | 0,00% | 0,00 | 139,00 | 139,09 | 138,99 | 139,25 | 3M | 543 |
| 24/04/2019 | -0,18% | -0,25 | 139,00 | 139,30 | 138,95 | 139,49 | 8M | 798 |
| 23/04/2019 | 0,18% | 0,25 | 139,25 | 139,20 | 139,01 | 139,50 | 3M | 675 |
Date,Open,High,Low,Close,Volume
13-Sep-19,150.15,150.49,149.90,150.21,2176948
12-Sep-19,149.82,150.19,149.41,150.19,2278799
11-Sep-19,150.16,150.44,149.30,149.35,5036723
10-Sep-19,150.00,150.57,149.95,150.10,4762144
09-Sep-19,150.17,150.30,149.80,149.98,2749037
06-Sep-19,149.89,150.17,149.60,150.17,3020328
05-Sep-19,149.84,149.97,149.10,149.89,2985095
04-Sep-19,150.34,150.34,148.58,149.89,5238471
03-Sep-19,150.00,150.68,149.90,150.36,3209877
02-Sep-19,149.80,150.70,149.03,150.26,6677042
30-Aug-19,150.20,151.67,150.20,151.01,7124026
29-Aug-19,150.80,150.88,149.80,150.12,4894433
28-Aug-19,149.53,150.90,149.40,150.89,5491361
27-Aug-19,149.89,149.90,149.25,149.51,3907992
26-Aug-19,149.73,150.90,149.06,149.71,5006247
23-Aug-19,149.88,149.96,149.00,149.50,3868792
22-Aug-19,149.97,150.00,148.61,149.43,4856115
21-Aug-19,150.51,150.87,149.01,149.01,3510493
20-Aug-19,151.29,151.29,149.52,150.91,4913945
19-Aug-19,150.49,151.69,150.00,151.48,3388554
16-Aug-19,149.30,151.90,149.03,150.50,5109214
15-Aug-19,149.53,149.59,148.75,149.27,2441710
14-Aug-19,149.50,150.00,149.00,149.50,3761465
13-Aug-19,150.00,150.50,149.02,149.50,2281100
12-Aug-19,151.72,151.72,148.75,149.95,4746945
09-Aug-19,151.99,152.00,149.00,151.74,4609401
08-Aug-19,149.00,152.80,148.83,152.80,5449430
07-Aug-19,148.55,149.16,148.46,149.16,3252362
06-Aug-19,148.75,148.98,148.25,148.55,2255327
05-Aug-19,148.90,149.16,148.50,148.75,3049006
02-Aug-19,148.79,149.21,148.50,148.95,4132496
01-Aug-19,148.99,149.00,147.51,148.50,3790825
31-Jul-19,149.26,149.74,148.61,149.52,4256834
30-Jul-19,148.89,149.34,148.00,148.56,5190713
29-Jul-19,148.00,149.87,147.52,149.00,6099181
26-Jul-19,147.55,147.93,147.33,147.46,3079599
25-Jul-19,147.60,147.99,147.40,147.51,3401776
24-Jul-19,147.96,148.00,147.33,147.59,3141900
23-Jul-19,147.70,148.00,147.70,148.00,2238397
22-Jul-19,147.69,147.88,147.10,147.70,2465248
19-Jul-19,147.88,147.90,147.41,147.69,2456373
18-Jul-19,147.90,147.90,147.26,147.60,3940575
17-Jul-19,147.51,147.94,147.42,147.90,4572297
16-Jul-19,147.94,147.98,146.50,147.41,4817108
15-Jul-19,147.92,148.10,147.50,147.98,4673879
12-Jul-19,148.00,148.00,147.61,148.00,3124844
11-Jul-19,147.53,148.09,147.53,148.00,2413578
10-Jul-19,147.99,148.50,147.07,147.24,5380917
08-Jul-19,147.80,148.99,147.21,148.25,3523876
05-Jul-19,147.50,148.00,147.30,147.80,2889667
04-Jul-19,146.47,148.45,146.15,147.25,4910824
03-Jul-19,145.99,148.00,145.65,146.00,3487749
02-Jul-19,145.25,146.00,145.25,145.65,4339829
01-Jul-19,144.99,145.25,144.02,145.25,6039815
28-Jun-19,145.26,146.60,145.22,146.00,3138017
27-Jun-19,145.03,145.50,144.84,145.50,4796642
26-Jun-19,145.15,145.99,144.70,145.00,5227177
25-Jun-19,144.99,145.10,144.24,145.10,3815924
24-Jun-19,144.00,145.10,143.65,144.99,3777760
21-Jun-19,143.19,144.20,142.60,144.00,4437286
19-Jun-19,142.30,143.01,141.90,142.80,6025817
18-Jun-19,141.99,142.30,141.82,142.30,3744826
17-Jun-19,141.80,141.99,141.40,141.78,3571708
14-Jun-19,141.40,141.99,141.20,141.80,3359481
13-Jun-19,141.60,141.87,141.00,141.40,7353079
12-Jun-19,141.73,141.90,141.09,141.27,24287542
11-Jun-19,141.89,141.90,140.00,141.27,5666555
10-Jun-19,141.60,142.00,141.10,141.85,4712076
07-Jun-19,141.75,141.90,141.07,141.60,5222017
06-Jun-19,141.90,141.98,139.89,141.73,6281802
05-Jun-19,141.78,141.98,141.70,141.90,2191264
04-Jun-19,141.90,142.00,141.61,141.75,2739006
03-Jun-19,141.76,141.93,141.03,141.40,3680605
31-May-19,142.70,143.10,142.60,142.80,4540331
30-May-19,141.75,142.94,141.66,142.75,4752096
29-May-19,141.90,142.01,141.58,141.72,3054796
28-May-19,141.74,141.90,141.52,141.90,3034579
27-May-19,141.50,141.75,141.33,141.74,4000004
24-May-19,141.49,141.50,141.12,141.50,3272386
23-May-19,141.49,141.59,141.08,141.25,2306387
22-May-19,141.08,141.50,140.71,141.50,3707102
21-May-19,140.25,141.37,139.50,141.10,5839659
20-May-19,140.00,140.25,139.73,140.25,2389762
17-May-19,139.95,140.00,139.70,139.95,4583008
16-May-19,139.49,139.96,139.30,139.95,3702333
15-May-19,139.15,139.50,139.03,139.49,5094480
14-May-19,139.10,139.39,139.08,139.14,2325664
13-May-19,139.25,139.25,138.92,139.00,3035254
10-May-19,139.34,139.50,139.20,139.25,3019145
09-May-19,139.00,139.44,139.00,139.44,3674735
08-May-19,139.25,139.50,139.12,139.26,2329122
07-May-19,139.30,139.30,139.00,139.25,3281090
06-May-19,139.40,139.88,138.98,139.00,4386634
03-May-19,139.59,139.75,139.00,139.25,3318336
02-May-19,139.85,139.89,138.75,138.95,4779828
30-Apr-19,140.23,141.40,140.23,141.25,4066464
29-Apr-19,139.46,140.59,139.31,140.20,4219079
26-Apr-19,139.00,139.96,138.99,139.45,3777458
25-Apr-19,139.09,139.25,138.99,139.00,3277000
24-Apr-19,139.30,139.49,138.95,139.00,7530764
23-Apr-19,139.20,139.50,139.01,139.25,2837027
22-Apr-19,139.01,139.49,138.98,139.00,2837027
18-Apr-19,139.00,139.20,138.95,138.98,2837027
17-Apr-19,138.95,139.00,138.95,139.00,2837027
16-Apr-19,139.10,139.10,138.93,138.95,2837027
15-Apr-19,139.00,139.00,138.80,139.00,2837027
12-Apr-19,139.00,139.00,138.75,138.97,2837027
11-Apr-19,138.98,139.00,138.94,139.00,2837027
10-Apr-19,138.99,139.00,138.87,138.98,2837027
09-Apr-19,139.10,139.48,138.82,139.00,2837027
08-Apr-19,139.02,140.18,138.98,139.00,2837027
05-Apr-19,138.90,138.95,138.64,138.71,2837027
04-Apr-19,138.94,138.94,138.54,138.86,2837027
03-Apr-19,138.68,139.00,138.65,138.95,2837027
02-Apr-19,138.70,138.99,138.38,138.38,2837027
01-Apr-19,139.18,139.50,138.00,138.61,2837027
29-Mar-19,139.50,140.30,139.25,140.18,2837027
28-Mar-19,139.01,139.88,139.00,139.71,2837027
27-Mar-19,139.36,139.57,138.85,138.98,2837027
26-Mar-19,139.35,139.50,138.80,139.50,2837027
25-Mar-19,139.20,139.25,138.40,139.10,2837027
22-Mar-19,139.73,139.90,139.03,139.25,2837027
21-Mar-19,139.65,139.89,139.45,139.56,2837027
20-Mar-19,139.27,139.70,139.15,139.50,2837027
19-Mar-19,139.67,140.00,139.10,139.20,2837027
18-Mar-19,139.41,139.70,139.03,139.70,2837027
15-Mar-19,139.52,139.70,138.54,139.40,2837027
14-Mar-19,139.00,139.70,138.80,139.52,2837027
13-Mar-19,139.39,139.74,137.51,139.00,2837027
12-Mar-19,138.80,139.45,138.79,139.20,2837027
11-Mar-19,138.19,139.18,138.03,138.80,2837027
08-Mar-19,138.15,138.50,137.56,138.01,2837027
07-Mar-19,137.62,138.50,137.36,138.20,2837027
06-Mar-19,137.69,138.20,137.05,138.05,2837027
*exoneração de responsabilidade