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 |
| 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 |
| 22/04/2019 | 0,01% | 0,02 | 139,00 | 139,01 | 138,98 | 139,49 | 3M | 741 |
| 18/04/2019 | -0,01% | -0,02 | 138,98 | 139,00 | 138,95 | 139,20 | 3M | 666 |
| 17/04/2019 | 0,04% | 0,05 | 139,00 | 138,95 | 138,95 | 139,00 | 3M | 1.039 |
| 16/04/2019 | -0,04% | -0,05 | 138,95 | 139,10 | 138,93 | 139,10 | 3M | 1.390 |
| 15/04/2019 | 0,02% | 0,03 | 139,00 | 139,00 | 138,80 | 139,00 | 4M | 1.565 |
| 12/04/2019 | -0,02% | -0,03 | 138,97 | 139,00 | 138,75 | 139,00 | 3M | 1.657 |
| 11/04/2019 | 0,01% | 0,02 | 139,00 | 138,98 | 138,94 | 139,00 | 3M | 1.577 |
| 10/04/2019 | -0,01% | -0,02 | 138,98 | 138,99 | 138,87 | 139,00 | 3M | 1.774 |
| 09/04/2019 | 0,00% | 0,00 | 139,00 | 139,10 | 138,82 | 139,48 | 5M | 2.419 |
| 08/04/2019 | 0,21% | 0,29 | 139,00 | 139,02 | 138,98 | 140,18 | 7M | 3.808 |
| 05/04/2019 | -0,11% | -0,15 | 138,71 | 138,90 | 138,64 | 138,95 | 4M | 2.703 |
| 04/04/2019 | -0,06% | -0,09 | 138,86 | 138,94 | 138,54 | 138,94 | 2M | 1.217 |
| 03/04/2019 | 0,41% | 0,57 | 138,95 | 138,68 | 138,65 | 139,00 | 2M | 1.195 |
| 02/04/2019 | -0,17% | -0,23 | 138,38 | 138,70 | 138,38 | 138,99 | 2M | 685 |
| 01/04/2019 | -1,12% | -1,57 | 138,61 | 139,18 | 138,00 | 139,50 | 3M | 1.300 |
| 29/03/2019 | 0,34% | 0,47 | 140,18 | 139,50 | 139,25 | 140,30 | 1M | 2.113 |
| 28/03/2019 | 0,53% | 0,73 | 139,71 | 139,01 | 139,00 | 139,88 | 3M | 2.344 |
| 27/03/2019 | -0,37% | -0,52 | 138,98 | 139,36 | 138,85 | 139,57 | 4M | 2.300 |
| 26/03/2019 | 0,29% | 0,40 | 139,50 | 139,35 | 138,80 | 139,50 | 2M | 1.647 |
| 25/03/2019 | -0,11% | -0,15 | 139,10 | 139,20 | 138,40 | 139,25 | 4M | 1.456 |
| 22/03/2019 | -0,22% | -0,31 | 139,25 | 139,73 | 139,03 | 139,90 | 4M | 4.136 |
| 21/03/2019 | 0,04% | 0,06 | 139,56 | 139,65 | 139,45 | 139,89 | 3M | 1.384 |
| 20/03/2019 | 0,22% | 0,30 | 139,50 | 139,27 | 139,15 | 139,70 | 2M | 1.198 |
| 19/03/2019 | -0,36% | -0,50 | 139,20 | 139,67 | 139,10 | 140,00 | 4M | 1.589 |
| 18/03/2019 | 0,22% | 0,30 | 139,70 | 139,41 | 139,03 | 139,70 | 2M | 1.512 |
| 15/03/2019 | -0,09% | -0,12 | 139,40 | 139,52 | 138,54 | 139,70 | 3M | 1.622 |
| 14/03/2019 | 0,37% | 0,52 | 139,52 | 139,00 | 138,80 | 139,70 | 2M | 1.438 |
| 13/03/2019 | -0,14% | -0,20 | 139,00 | 139,39 | 137,51 | 139,74 | 4M | 4.273 |
| 12/03/2019 | 0,29% | 0,40 | 139,20 | 138,80 | 138,79 | 139,45 | 2M | 2.825 |
| 11/03/2019 | 0,57% | 0,79 | 138,80 | 138,19 | 138,03 | 139,18 | 5M | 2.649 |
| 08/03/2019 | -0,14% | -0,19 | 138,01 | 138,15 | 137,56 | 138,50 | 3M | 1.599 |
| 07/03/2019 | 0,11% | 0,15 | 138,20 | 137,62 | 137,36 | 138,50 | 4M | 2.341 |
| 06/03/2019 | 0,54% | 0,74 | 138,05 | 137,69 | 137,05 | 138,20 | 1M | 1.303 |
| 01/03/2019 | -1,08% | -1,50 | 137,31 | 137,69 | 136,75 | 138,00 | 2M | 2.214 |
| 28/02/2019 | 0,44% | 0,61 | 138,81 | 138,72 | 138,50 | 139,71 | 3M | 699 |
| 27/02/2019 | 0,22% | 0,30 | 138,20 | 137,96 | 137,55 | 138,89 | 3M | 1.196 |
| 26/02/2019 | 0,07% | 0,09 | 137,90 | 137,98 | 137,00 | 137,98 | 3M | 733 |
| 25/02/2019 | 0,23% | 0,31 | 137,81 | 137,50 | 137,00 | 138,24 | 3M | 666 |
| 22/02/2019 | -0,30% | -0,42 | 137,50 | 138,10 | 136,70 | 138,27 | 3M | 1.410 |
| 21/02/2019 | -0,26% | -0,36 | 137,92 | 138,28 | 137,52 | 138,47 | 2M | 1.705 |
| 20/02/2019 | 0,83% | 1,14 | 138,28 | 137,14 | 137,14 | 138,50 | 3M | 1.957 |
Date,Open,High,Low,Close,Volume
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-19,139.01,139.49,138.98,139.00,2656616
18-Apr-19,139.00,139.20,138.95,138.98,3447930
17-Apr-19,138.95,139.00,138.95,139.00,3230498
16-Apr-19,139.10,139.10,138.93,138.95,2959331
15-Apr-19,139.00,139.00,138.80,139.00,3682281
12-Apr-19,139.00,139.00,138.75,138.97,2934566
11-Apr-19,138.98,139.00,138.94,139.00,2564724
10-Apr-19,138.99,139.00,138.87,138.98,3008503
09-Apr-19,139.10,139.48,138.82,139.00,5275232
08-Apr-19,139.02,140.18,138.98,139.00,7456782
05-Apr-19,138.90,138.95,138.64,138.71,3529069
04-Apr-19,138.94,138.94,138.54,138.86,1830376
03-Apr-19,138.68,139.00,138.65,138.95,1637771
02-Apr-19,138.70,138.99,138.38,138.38,2451884
01-Apr-19,139.18,139.50,138.00,138.61,2874394
29-Mar-19,139.50,140.30,139.25,140.18,1395887
28-Mar-19,139.01,139.88,139.00,139.71,2809151
27-Mar-19,139.36,139.57,138.85,138.98,4020405
26-Mar-19,139.35,139.50,138.80,139.50,2376479
25-Mar-19,139.20,139.25,138.40,139.10,3612612
22-Mar-19,139.73,139.90,139.03,139.25,3747794
21-Mar-19,139.65,139.89,139.45,139.56,3293514
20-Mar-19,139.27,139.70,139.15,139.50,2440409
19-Mar-19,139.67,140.00,139.10,139.20,3923631
18-Mar-19,139.41,139.70,139.03,139.70,1868209
15-Mar-19,139.52,139.70,138.54,139.40,2835642
14-Mar-19,139.00,139.70,138.80,139.52,1575628
13-Mar-19,139.39,139.74,137.51,139.00,3888402
12-Mar-19,138.80,139.45,138.79,139.20,1842508
11-Mar-19,138.19,139.18,138.03,138.80,5167431
08-Mar-19,138.15,138.50,137.56,138.01,2504291
07-Mar-19,137.62,138.50,137.36,138.20,3700697
06-Mar-19,137.69,138.20,137.05,138.05,1473697
01-Mar-19,137.69,138.00,136.75,137.31,2014134
28-Feb-19,138.72,139.71,138.50,138.81,2735631
27-Feb-19,137.96,138.89,137.55,138.20,2759947
26-Feb-19,137.98,137.98,137.00,137.90,2838861
25-Feb-19,137.50,138.24,137.00,137.81,2954622
22-Feb-19,138.10,138.27,136.70,137.50,3125298
21-Feb-19,138.28,138.47,137.52,137.92,2469026
20-Feb-19,137.14,138.50,137.14,138.28,3223970
19-Feb-19,137.62,138.12,136.92,137.14,3223970
18-Feb-19,136.70,138.49,136.61,137.60,3223970
15-Feb-19,137.23,137.67,136.50,136.56,3223970
14-Feb-19,136.35,137.80,136.30,136.80,3223970
13-Feb-19,135.92,136.79,135.92,136.35,3223970
12-Feb-19,136.00,136.00,135.52,135.78,3223970
11-Feb-19,135.71,136.60,135.71,136.00,3223970
08-Feb-19,135.50,136.60,135.00,135.70,3223970
07-Feb-19,135.00,136.50,135.00,135.50,3223970
06-Feb-19,137.60,137.90,134.39,134.98,3223970
05-Feb-19,138.08,138.44,136.76,136.80,3223970
04-Feb-19,139.48,139.48,137.52,138.08,3223970
01-Feb-19,139.00,139.00,138.00,139.00,3223970
31-Jan-19,139.99,139.99,139.56,139.99,3223970
30-Jan-19,139.13,140.00,138.00,139.99,3223970
29-Jan-19,137.97,139.80,137.72,139.50,3223970
28-Jan-19,138.12,138.96,137.02,137.80,3223970
24-Jan-19,139.00,139.69,139.00,139.05,3223970
23-Jan-19,139.97,140.00,139.29,139.35,3223970
22-Jan-19,139.49,140.00,139.47,139.86,3223970
21-Jan-19,139.88,139.89,139.11,139.46,3223970
18-Jan-19,139.99,139.99,139.45,139.90,3223970
17-Jan-19,140.00,140.00,139.56,139.81,3223970
16-Jan-19,140.00,140.00,139.50,139.50,3223970
15-Jan-19,139.98,140.00,139.80,140.00,3223970
14-Jan-19,139.98,140.00,139.65,140.00,3223970
11-Jan-19,139.97,140.01,139.50,139.84,3223970
10-Jan-19,139.94,140.00,139.50,140.00,3223970
09-Jan-19,139.88,139.98,139.52,139.80,3223970
08-Jan-19,139.99,140.23,139.62,139.62,3223970
07-Jan-19,139.98,140.00,139.00,139.99,3223970
04-Jan-19,139.99,140.00,139.50,140.00,3223970
03-Jan-19,139.90,140.00,139.50,139.99,3223970
*exoneração de responsabilidade