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 |
| 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 |
| 19/02/2019 | -0,33% | -0,46 | 137,14 | 137,62 | 136,92 | 138,12 | 4M | 7.713 |
| 18/02/2019 | 0,76% | 1,04 | 137,60 | 136,70 | 136,61 | 138,49 | 3M | 6.496 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,137.62,138.12,136.92,137.14,4418949
18-Feb-19,136.70,138.49,136.61,137.60,2928282
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-18,139.59,139.85,138.10,139.35,2844532
16-Nov-18,138.00,139.90,137.94,139.58,2844532
14-Nov-18,137.39,139.02,137.39,139.01,2844532
13-Nov-18,138.01,138.44,137.12,137.37,2844532
12-Nov-18,137.99,138.44,136.56,138.44,2844532
09-Nov-18,137.10,138.40,136.55,137.80,2844532
08-Nov-18,137.59,137.60,137.01,137.15,2844532
07-Nov-18,137.90,138.00,137.40,137.40,2844532
06-Nov-18,137.99,138.29,137.16,137.60,2844532
05-Nov-18,137.82,138.44,137.04,138.00,2844532
01-Nov-18,137.99,138.45,136.11,137.81,2844532
31-Oct-18,138.48,138.49,137.78,138.00,2844532
30-Oct-18,137.60,138.49,136.30,138.49,2844532
29-Oct-18,138.00,138.77,137.50,137.53,2844532
26-Oct-18,137.99,138.79,136.90,137.75,2844532
25-Oct-18,137.00,139.79,136.75,137.60,2844532
24-Oct-18,136.74,136.99,136.51,136.75,2844532
23-Oct-18,136.20,137.00,136.00,136.75,2844532
22-Oct-18,135.26,136.30,134.55,136.20,2844532
19-Oct-18,135.33,135.50,134.80,135.26,2844532
18-Oct-18,135.01,135.99,134.53,134.93,2844532
17-Oct-18,135.88,136.47,134.10,134.60,2844532
16-Oct-18,136.98,137.00,133.49,134.71,2844532
15-Oct-18,133.30,137.00,133.00,136.70,2844532
11-Oct-18,133.02,133.97,132.00,133.15,2844532
10-Oct-18,131.67,133.79,131.13,133.45,2844532
09-Oct-18,130.80,131.89,130.80,131.68,2844532
08-Oct-18,129.21,131.97,129.21,130.80,2844532
05-Oct-18,128.50,129.64,128.40,129.21,2844532
04-Oct-18,129.19,129.19,127.73,128.20,2844532
03-Oct-18,126.32,129.44,126.30,129.30,2844532
02-Oct-18,125.90,126.41,125.52,126.30,2844532
01-Oct-18,126.30,126.30,125.40,125.75,2844532
*exoneração de responsabilidade