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 |
| 14/11/2019 | -0,03% | -0,04 | 154,22 | 154,48 | 154,02 | 154,70 | 3M | 1.438 |
| 13/11/2019 | -0,22% | -0,34 | 154,26 | 154,62 | 154,10 | 154,98 | 5M | 953 |
| 12/11/2019 | -0,20% | -0,31 | 154,60 | 154,89 | 154,10 | 154,99 | 4M | 1.932 |
| 11/11/2019 | 0,58% | 0,90 | 154,91 | 153,99 | 153,50 | 154,96 | 7M | 1.620 |
| 08/11/2019 | 0,12% | 0,18 | 154,01 | 153,83 | 153,60 | 154,50 | 5M | 2.040 |
| 07/11/2019 | 0,26% | 0,40 | 153,83 | 153,83 | 152,30 | 153,83 | 4M | 1.119 |
| 06/11/2019 | 0,28% | 0,43 | 153,43 | 153,40 | 153,00 | 153,83 | 4M | 2.491 |
| 05/11/2019 | -0,33% | -0,50 | 153,00 | 153,49 | 153,00 | 153,70 | 3M | 1.042 |
| 04/11/2019 | 0,01% | 0,01 | 153,50 | 153,45 | 152,86 | 153,50 | 3M | 1.213 |
| 01/11/2019 | -0,78% | -1,21 | 153,49 | 153,04 | 152,00 | 153,49 | 4M | 2.780 |
| 31/10/2019 | 0,62% | 0,95 | 154,70 | 153,60 | 153,60 | 154,96 | 4M | 731 |
| 30/10/2019 | 0,14% | 0,21 | 153,75 | 153,61 | 153,46 | 154,00 | 4M | 779 |
| 29/10/2019 | -0,25% | -0,39 | 153,54 | 153,92 | 153,41 | 153,99 | 3M | 637 |
| 28/10/2019 | 0,94% | 1,43 | 153,93 | 152,51 | 152,50 | 153,99 | 4M | 1.788 |
| 25/10/2019 | 0,17% | 0,26 | 152,50 | 152,19 | 152,01 | 153,97 | 4M | 715 |
| 24/10/2019 | 0,29% | 0,44 | 152,24 | 151,98 | 151,41 | 152,39 | 3M | 653 |
| 23/10/2019 | 0,20% | 0,31 | 151,80 | 151,48 | 150,50 | 151,99 | 3M | 733 |
| 22/10/2019 | 0,32% | 0,49 | 151,49 | 151,00 | 150,20 | 151,50 | 5M | 991 |
| 21/10/2019 | 0,51% | 0,76 | 151,00 | 150,23 | 150,11 | 151,00 | 3M | 845 |
| 18/10/2019 | 0,16% | 0,24 | 150,24 | 150,00 | 149,84 | 150,25 | 3M | 780 |
| 17/10/2019 | 0,08% | 0,12 | 150,00 | 149,88 | 149,73 | 150,25 | 3M | 896 |
| 16/10/2019 | 0,39% | 0,58 | 149,88 | 149,29 | 149,26 | 149,88 | 2M | 758 |
| 15/10/2019 | 0,02% | 0,03 | 149,30 | 149,26 | 149,16 | 149,30 | 3M | 817 |
| 14/10/2019 | 0,01% | 0,01 | 149,27 | 149,26 | 149,00 | 149,60 | 2M | 932 |
| 11/10/2019 | 0,84% | 1,25 | 149,26 | 148,01 | 148,00 | 149,69 | 3M | 988 |
| 10/10/2019 | 0,24% | 0,36 | 148,01 | 147,83 | 147,58 | 148,59 | 5M | 1.918 |
| 09/10/2019 | -0,24% | -0,36 | 147,65 | 148,46 | 147,60 | 148,77 | 4M | 1.640 |
| 08/10/2019 | -0,60% | -0,89 | 148,01 | 148,80 | 147,55 | 148,89 | 3M | 937 |
| 07/10/2019 | 0,00% | 0,00 | 148,90 | 148,90 | 148,55 | 149,45 | 3M | 895 |
| 04/10/2019 | 0,39% | 0,58 | 148,90 | 148,52 | 148,49 | 149,00 | 3M | 1.017 |
| 03/10/2019 | -0,52% | -0,78 | 148,32 | 149,53 | 146,00 | 149,77 | 4M | 1.191 |
| 02/10/2019 | -0,20% | -0,30 | 149,10 | 149,50 | 149,10 | 149,90 | 3M | 1.135 |
| 01/10/2019 | -1,05% | -1,58 | 149,40 | 149,94 | 149,07 | 149,95 | 4M | 1.271 |
| 30/09/2019 | 0,52% | 0,78 | 150,98 | 150,46 | 150,33 | 150,98 | 3M | 869 |
| 27/09/2019 | 0,02% | 0,03 | 150,20 | 150,19 | 150,10 | 150,29 | 3M | 745 |
| 26/09/2019 | 0,15% | 0,22 | 150,17 | 150,00 | 149,99 | 150,19 | 4M | 1.894 |
| 25/09/2019 | -0,03% | -0,05 | 149,95 | 150,10 | 149,95 | 150,28 | 4M | 1.368 |
| 24/09/2019 | -0,11% | -0,17 | 150,00 | 150,17 | 149,90 | 150,28 | 4M | 1.134 |
| 23/09/2019 | 0,08% | 0,12 | 150,17 | 150,15 | 149,91 | 150,40 | 4M | 835 |
| 20/09/2019 | -0,07% | -0,11 | 150,05 | 150,16 | 149,90 | 150,16 | 5M | 1.138 |
| 19/09/2019 | 0,11% | 0,16 | 150,16 | 150,00 | 149,90 | 150,28 | 4M | 1.302 |
| 18/09/2019 | -0,17% | -0,25 | 150,00 | 150,32 | 149,91 | 150,39 | 3M | 854 |
| 17/09/2019 | 0,19% | 0,29 | 150,25 | 150,00 | 149,98 | 150,47 | 3M | 764 |
| 16/09/2019 | -0,17% | -0,25 | 149,96 | 150,28 | 149,96 | 150,50 | 3M | 942 |
| 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 |
Date,Open,High,Low,Close,Volume
14-Nov-19,154.48,154.70,154.02,154.22,3322946
13-Nov-19,154.62,154.98,154.10,154.26,4766256
12-Nov-19,154.89,154.99,154.10,154.60,3926161
11-Nov-19,153.99,154.96,153.50,154.91,6643702
08-Nov-19,153.83,154.50,153.60,154.01,5013473
07-Nov-19,153.83,153.83,152.30,153.83,4063373
06-Nov-19,153.40,153.83,153.00,153.43,3717600
05-Nov-19,153.49,153.70,153.00,153.00,3331661
04-Nov-19,153.45,153.50,152.86,153.50,3182048
01-Nov-19,153.04,153.49,152.00,153.49,4499104
31-Oct-19,153.60,154.96,153.60,154.70,3661786
30-Oct-19,153.61,154.00,153.46,153.75,4184022
29-Oct-19,153.92,153.99,153.41,153.54,2552662
28-Oct-19,152.51,153.99,152.50,153.93,3927012
25-Oct-19,152.19,153.97,152.01,152.50,4383259
24-Oct-19,151.98,152.39,151.41,152.24,2751132
23-Oct-19,151.48,151.99,150.50,151.80,3057774
22-Oct-19,151.00,151.50,150.20,151.49,4517304
21-Oct-19,150.23,151.00,150.11,151.00,3382926
18-Oct-19,150.00,150.25,149.84,150.24,3010015
17-Oct-19,149.88,150.25,149.73,150.00,3450664
16-Oct-19,149.29,149.88,149.26,149.88,2165496
15-Oct-19,149.26,149.30,149.16,149.30,2831004
14-Oct-19,149.26,149.60,149.00,149.27,2436721
11-Oct-19,148.01,149.69,148.00,149.26,3465713
10-Oct-19,147.83,148.59,147.58,148.01,5059096
09-Oct-19,148.46,148.77,147.60,147.65,4147995
08-Oct-19,148.80,148.89,147.55,148.01,2544765
07-Oct-19,148.90,149.45,148.55,148.90,3121831
04-Oct-19,148.52,149.00,148.49,148.90,2560393
03-Oct-19,149.53,149.77,146.00,148.32,3879908
02-Oct-19,149.50,149.90,149.10,149.10,3313667
01-Oct-19,149.94,149.95,149.07,149.40,3888544
30-Sep-19,150.46,150.98,150.33,150.98,3298240
27-Sep-19,150.19,150.29,150.10,150.20,3112542
26-Sep-19,150.00,150.19,149.99,150.17,3608894
25-Sep-19,150.10,150.28,149.95,149.95,3735931
24-Sep-19,150.17,150.28,149.90,150.00,3672254
23-Sep-19,150.15,150.40,149.91,150.17,3841670
20-Sep-19,150.16,150.16,149.90,150.05,4653803
19-Sep-19,150.00,150.28,149.90,150.16,3650863
18-Sep-19,150.32,150.39,149.91,150.00,3372847
17-Sep-19,150.00,150.47,149.98,150.25,2641064
16-Sep-19,150.28,150.50,149.96,149.96,2992106
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-19,144.99,145.10,144.24,145.10,5227177
24-Jun-19,144.00,145.10,143.65,144.99,5227177
21-Jun-19,143.19,144.20,142.60,144.00,5227177
19-Jun-19,142.30,143.01,141.90,142.80,5227177
18-Jun-19,141.99,142.30,141.82,142.30,5227177
17-Jun-19,141.80,141.99,141.40,141.78,5227177
14-Jun-19,141.40,141.99,141.20,141.80,5227177
13-Jun-19,141.60,141.87,141.00,141.40,5227177
12-Jun-19,141.73,141.90,141.09,141.27,5227177
11-Jun-19,141.89,141.90,140.00,141.27,5227177
10-Jun-19,141.60,142.00,141.10,141.85,5227177
07-Jun-19,141.75,141.90,141.07,141.60,5227177
06-Jun-19,141.90,141.98,139.89,141.73,5227177
05-Jun-19,141.78,141.98,141.70,141.90,5227177
04-Jun-19,141.90,142.00,141.61,141.75,5227177
03-Jun-19,141.76,141.93,141.03,141.40,5227177
31-May-19,142.70,143.10,142.60,142.80,5227177
30-May-19,141.75,142.94,141.66,142.75,5227177
29-May-19,141.90,142.01,141.58,141.72,5227177
28-May-19,141.74,141.90,141.52,141.90,5227177
27-May-19,141.50,141.75,141.33,141.74,5227177
24-May-19,141.49,141.50,141.12,141.50,5227177
23-May-19,141.49,141.59,141.08,141.25,5227177
22-May-19,141.08,141.50,140.71,141.50,5227177
21-May-19,140.25,141.37,139.50,141.10,5227177
20-May-19,140.00,140.25,139.73,140.25,5227177
17-May-19,139.95,140.00,139.70,139.95,5227177
16-May-19,139.49,139.96,139.30,139.95,5227177
15-May-19,139.15,139.50,139.03,139.49,5227177
14-May-19,139.10,139.39,139.08,139.14,5227177
13-May-19,139.25,139.25,138.92,139.00,5227177
10-May-19,139.34,139.50,139.20,139.25,5227177
09-May-19,139.00,139.44,139.00,139.44,5227177
*exoneração de responsabilidade