Cotação atual, histórico e gráfico do papel: BCFF11B

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BCFF11B:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/11/2017	-0,11%	-0,09	78,91	79,40	77,50	79,40	3M	323
29/11/2017	0,39%	0,31	79,00	78,94	78,35	79,45	1M	143
28/11/2017	-0,01%	-0,01	78,69	78,98	78,00	78,98	873K	135
27/11/2017	-0,37%	-0,29	78,70	78,98	77,52	78,99	2M	1.747
24/11/2017	0,00%	0,00	78,99	78,98	78,09	79,00	2M	176
23/11/2017	-0,38%	-0,30	78,99	79,50	78,63	79,89	2M	304
22/11/2017	-0,23%	-0,18	79,29	79,00	77,45	79,98	3M	304
21/11/2017	1,43%	1,12	79,47	78,45	78,45	79,77	2M	205
17/11/2017	0,49%	0,38	78,35	76,73	76,73	78,50	2M	169
16/11/2017	1,59%	1,22	77,97	76,74	76,11	77,98	3M	226
14/11/2017	0,46%	0,35	76,75	76,44	76,13	76,75	2M	158

13/11/2017	-0,01%	-0,01	76,40	76,41	75,10	76,95	764K	143
10/11/2017	-1,28%	-0,99	76,41	77,39	76,41	77,80	1M	190
09/11/2017	0,72%	0,55	77,40	76,70	76,01	77,40	4M	235
08/11/2017	0,12%	0,09	76,85	76,76	76,10	76,89	866K	145
07/11/2017	-0,12%	-0,09	76,76	76,85	76,00	76,91	2M	155
06/11/2017	-0,08%	-0,06	76,85	76,91	75,87	76,92	805K	145
03/11/2017	1,00%	0,76	76,91	76,89	75,57	76,93	800K	154
01/11/2017	-0,72%	-0,55	76,15	76,68	76,00	77,00	1M	269
31/10/2017	0,00%	0,00	76,70	75,91	75,41	76,70	745K	130
30/10/2017	1,93%	1,45	76,70	75,29	75,29	76,91	1M	137
27/10/2017	-1,49%	-1,14	75,25	76,39	75,25	76,90	800K	160
26/10/2017	0,65%	0,49	76,39	76,49	75,45	77,17	1M	1.533
25/10/2017	-1,04%	-0,80	75,90	76,68	75,00	76,87	1M	179
24/10/2017	0,39%	0,30	76,70	76,40	75,80	76,99	2M	994
23/10/2017	2,02%	1,51	76,40	76,97	75,00	77,49	1M	558
20/10/2017	-0,07%	-0,05	74,89	73,28	73,28	78,00	1M	190
19/10/2017	1,61%	1,19	74,94	73,75	73,51	75,00	809K	824
18/10/2017	-0,04%	-0,03	73,75	73,77	72,80	73,77	1M	891
17/10/2017	1,08%	0,79	73,78	72,98	72,70	73,90	1M	175
16/10/2017	0,33%	0,24	72,99	72,97	72,51	72,99	399K	99
13/10/2017	-0,15%	-0,11	72,75	72,87	72,70	73,00	685K	111
11/10/2017	0,10%	0,07	72,86	72,70	72,70	73,00	420K	81
10/10/2017	-0,16%	-0,12	72,79	72,90	72,08	73,98	2M	158
09/10/2017	0,50%	0,36	72,91	72,00	72,00	73,99	1M	165
06/10/2017	0,74%	0,53	72,55	72,16	72,15	72,69	351K	47
05/10/2017	-1,34%	-0,98	72,02	72,02	72,00	74,00	510K	91
04/10/2017	1,67%	1,20	73,00	71,80	71,00	74,94	2M	1.251
03/10/2017	1,70%	1,20	71,80	70,85	70,61	72,10	1M	127
02/10/2017	-0,14%	-0,10	70,60	70,70	70,37	71,20	783K	113
29/09/2017	0,86%	0,60	70,70	70,22	70,10	71,00	1M	76
28/09/2017	0,04%	0,03	70,10	70,14	70,00	70,40	1M	187
27/09/2017	0,11%	0,08	70,07	70,06	69,97	70,15	1M	161
26/09/2017	-0,09%	-0,06	69,99	70,10	69,97	70,15	1M	84
25/09/2017	0,24%	0,17	70,05	69,90	69,90	70,55	3M	133
22/09/2017	0,01%	0,01	69,88	70,00	69,86	70,05	2M	968
21/09/2017	-0,04%	-0,03	69,87	70,08	69,81	70,08	2M	123
20/09/2017	0,20%	0,14	69,90	69,90	69,75	70,05	1M	170
19/09/2017	-0,20%	-0,14	69,76	70,00	69,76	70,10	2M	248
18/09/2017	-0,14%	-0,10	69,90	70,01	69,85	70,20	2M	249
15/09/2017	0,23%	0,16	70,00	69,86	69,77	70,08	814K	158
14/09/2017	-0,23%	-0,16	69,84	70,00	69,80	70,10	1M	516
13/09/2017	0,33%	0,23	70,00	69,81	69,80	70,17	579K	64
12/09/2017	-0,10%	-0,07	69,77	70,19	69,77	70,20	1M	225
11/09/2017	0,10%	0,07	69,84	69,81	69,41	70,50	2M	269
08/09/2017	0,01%	0,01	69,77	69,77	69,77	70,18	613K	133
06/09/2017	-0,46%	-0,32	69,76	69,91	69,70	70,21	1M	110
05/09/2017	0,27%	0,19	70,08	70,00	69,81	70,50	1M	208
04/09/2017	-0,34%	-0,24	69,89	70,14	69,82	70,89	1M	128
01/09/2017	-0,13%	-0,09	70,13	70,30	70,10	70,98	445K	68
31/08/2017	0,24%	0,17	70,22	69,99	69,77	70,50	321K	63
30/08/2017	0,39%	0,27	70,05	69,86	69,40	70,07	181K	44
29/08/2017	-0,06%	-0,04	69,78	70,00	69,51	70,04	261K	325
28/08/2017	0,06%	0,04	69,82	70,00	69,58	70,08	901K	497
25/08/2017	0,24%	0,17	69,78	69,61	69,51	69,89	476K	437
24/08/2017	-0,54%	-0,38	69,61	69,56	69,56	69,97	523K	478
23/08/2017	0,00%	0,00	69,99	69,80	69,53	69,99	453K	414
22/08/2017	0,71%	0,49	69,99	69,50	69,18	69,99	721K	356
21/08/2017	-0,57%	-0,40	69,50	69,83	69,35	70,00	267K	92
18/08/2017	0,00%	0,00	69,90	69,71	69,71	70,00	247K	42
17/08/2017	-0,09%	-0,06	69,90	69,96	69,63	70,00	228K	63
16/08/2017	-0,04%	-0,03	69,96	69,99	69,50	69,99	231K	51
15/08/2017	0,03%	0,02	69,99	69,97	69,50	70,00	390K	94
14/08/2017	0,39%	0,27	69,97	69,12	69,00	69,98	384K	113
11/08/2017	0,00%	0,00	69,70	69,70	68,78	69,70	622K	88
10/08/2017	0,00%	0,00	69,70	69,50	69,20	69,70	374K	100
09/08/2017	0,22%	0,15	69,70	69,62	69,09	69,70	166K	62
08/08/2017	-0,64%	-0,45	69,55	69,02	68,21	70,09	693K	144
07/08/2017	0,43%	0,30	70,00	70,46	69,56	70,46	767K	100
04/08/2017	-0,85%	-0,60	69,70	69,76	69,58	70,47	435K	87
03/08/2017	0,43%	0,30	70,30	70,00	69,50	70,30	226K	60
02/08/2017	0,00%	0,00	70,00	69,99	69,02	70,00	643K	122
01/08/2017	-0,99%	-0,70	70,00	70,79	69,53	70,79	848K	132
31/07/2017	1,00%	0,70	70,70	70,03	69,99	70,88	780K	110
28/07/2017	0,56%	0,39	70,00	70,49	69,50	70,49	607K	74
27/07/2017	-0,56%	-0,39	69,61	69,69	69,50	70,50	385K	120
26/07/2017	0,07%	0,05	70,00	69,50	69,50	70,49	820K	126
25/07/2017	1,22%	0,84	69,95	69,12	68,81	69,95	621K	131
24/07/2017	-1,12%	-0,78	69,11	69,89	69,11	69,99	572K	148
21/07/2017	-0,11%	-0,08	69,89	68,63	68,59	69,98	697K	97
20/07/2017	2,91%	1,98	69,97	67,99	67,14	70,00	643K	98
19/07/2017	1,60%	1,07	67,99	67,00	66,75	68,00	378K	118
18/07/2017	-0,12%	-0,08	66,92	66,71	66,60	67,98	555K	139
17/07/2017	-0,76%	-0,51	67,00	68,00	67,00	68,00	1M	217
14/07/2017	-2,15%	-1,48	67,51	69,20	67,40	69,20	2M	263
13/07/2017	0,15%	0,10	68,99	68,88	68,29	69,20	324K	79
12/07/2017	0,83%	0,57	68,89	68,84	68,05	68,90	682K	105
11/07/2017	-1,54%	-1,07	68,32	69,38	68,06	69,40	547K	145
10/07/2017	-0,73%	-0,51	69,39	69,85	68,90	69,90	503K	92
07/07/2017	1,30%	0,90	69,90	69,01	68,96	70,00	500K	107
06/07/2017	0,00%	0,00	69,00	69,48	68,52	69,50	289K	71
05/07/2017	0,44%	0,30	69,00	69,45	68,70	69,49	725K	244
04/07/2017	-1,22%	-0,85	68,70	70,14	68,30	70,14	1M	201
03/07/2017	-0,40%	-0,28	69,55	70,00	69,51	70,30	1M	113
30/06/2017	0,04%	0,03	69,83	70,16	69,53	70,37	565K	100
29/06/2017	-0,29%	-0,20	69,80	70,00	69,80	70,46	313K	50
28/06/2017	0,36%	0,25	70,00	69,95	69,76	70,39	254K	46
27/06/2017	0,17%	0,12	69,75	70,00	69,66	70,47	181K	67
26/06/2017	-0,37%	-0,26	69,63	70,31	69,63	70,31	278K	55
23/06/2017	-0,16%	-0,11	69,89	70,00	69,53	70,28	377K	70
22/06/2017	0,00%	0,00	70,00	69,99	69,91	70,29	588K	69
21/06/2017	0,57%	0,40	70,00	69,69	69,69	70,20	215K	62
20/06/2017	0,07%	0,05	69,60	69,64	69,60	70,60	895K	146
19/06/2017	-0,64%	-0,45	69,55	69,98	69,34	70,10	347K	77
16/06/2017	-0,01%	-0,01	70,00	70,10	69,96	70,67	493K	107
14/06/2017	0,01%	0,01	70,01	69,99	69,51	70,78	208K	69
13/06/2017	0,14%	0,10	70,00	69,86	69,21	70,28	193K	73
12/06/2017	-0,43%	-0,30	69,90	70,48	69,90	70,48	345K	56
09/06/2017	0,43%	0,30	70,20	70,00	69,90	70,66	207K	39
08/06/2017	-2,44%	-1,75	69,90	70,50	69,21	70,77	515K	83
07/06/2017	-0,07%	-0,05	71,65	71,25	71,02	71,70	403K	58
06/06/2017	1,13%	0,80	71,70	70,91	70,90	71,70	159K	26
05/06/2017	-0,06%	-0,04	70,90	71,25	70,90	71,25	219K	28
02/06/2017	-1,05%	-0,75	70,94	71,00	70,94	71,68	203K	43
01/06/2017	0,48%	0,34	71,69	71,10	70,83	71,85	785K	60
31/05/2017	-0,03%	-0,02	71,35	71,29	71,00	71,38	902K	55
30/05/2017	-0,03%	-0,02	71,37	71,39	70,75	71,40	465K	78
29/05/2017	0,55%	0,39	71,39	71,03	71,00	71,39	266K	34
26/05/2017	-0,35%	-0,25	71,00	71,29	70,95	71,52	366K	63
25/05/2017	0,37%	0,26	71,25	71,10	70,49	71,28	489K	56
24/05/2017	0,78%	0,55	70,99	70,45	70,01	70,99	934K	51
23/05/2017	0,46%	0,32	70,44	70,70	70,12	70,70	321K	51
22/05/2017	-1,56%	-1,11	70,12	71,27	69,99	71,27	224K	61
19/05/2017	-	-	71,23	70,95	69,88	71,48	113K	58

Date,Open,High,Low,Close,Volume
30-Nov-17,79.40,79.40,77.50,78.91,2616604
29-Nov-17,78.94,79.45,78.35,79.00,1276777
28-Nov-17,78.98,78.98,78.00,78.69,872769
27-Nov-17,78.98,78.99,77.52,78.70,2122886
24-Nov-17,78.98,79.00,78.09,78.99,1754066
23-Nov-17,79.50,79.89,78.63,78.99,2002402
22-Nov-17,79.00,79.98,77.45,79.29,2679546
21-Nov-17,78.45,79.77,78.45,79.47,2331540
17-Nov-17,76.73,78.50,76.73,78.35,1839403
16-Nov-17,76.74,77.98,76.11,77.97,2932566
14-Nov-17,76.44,76.75,76.13,76.75,1541500
13-Nov-17,76.41,76.95,75.10,76.40,763847
10-Nov-17,77.39,77.80,76.41,76.41,1154214
09-Nov-17,76.70,77.40,76.01,77.40,3911098
08-Nov-17,76.76,76.89,76.10,76.85,865987
07-Nov-17,76.85,76.91,76.00,76.76,1727319
06-Nov-17,76.91,76.92,75.87,76.85,805386
03-Nov-17,76.89,76.93,75.57,76.91,800170
01-Nov-17,76.68,77.00,76.00,76.15,1355171
31-Oct-17,75.91,76.70,75.41,76.70,745446
30-Oct-17,75.29,76.91,75.29,76.70,1197066
27-Oct-17,76.39,76.90,75.25,75.25,799866
26-Oct-17,76.49,77.17,75.45,76.39,1284352
25-Oct-17,76.68,76.87,75.00,75.90,1053959
24-Oct-17,76.40,76.99,75.80,76.70,1762910
23-Oct-17,76.97,77.49,75.00,76.40,1200322
20-Oct-17,73.28,78.00,73.28,74.89,1175715
19-Oct-17,73.75,75.00,73.51,74.94,808586
18-Oct-17,73.77,73.77,72.80,73.75,1094477
17-Oct-17,72.98,73.90,72.70,73.78,1362620
16-Oct-17,72.97,72.99,72.51,72.99,399232
13-Oct-17,72.87,73.00,72.70,72.75,685319
11-Oct-17,72.70,73.00,72.70,72.86,419667
10-Oct-17,72.90,73.98,72.08,72.79,1745849
09-Oct-17,72.00,73.99,72.00,72.91,1146553
06-Oct-17,72.16,72.69,72.15,72.55,351128
05-Oct-17,72.02,74.00,72.00,72.02,510161
04-Oct-17,71.80,74.94,71.00,73.00,1632734
03-Oct-17,70.85,72.10,70.61,71.80,1347327
02-Oct-17,70.70,71.20,70.37,70.60,782977
29-Sep-17,70.22,71.00,70.10,70.70,1163952
28-Sep-17,70.14,70.40,70.00,70.10,1126572
27-Sep-17,70.06,70.15,69.97,70.07,1179291
26-Sep-17,70.10,70.15,69.97,69.99,1105789
25-Sep-17,69.90,70.55,69.90,70.05,2664402
22-Sep-17,70.00,70.05,69.86,69.88,1721386
21-Sep-17,70.08,70.08,69.81,69.87,1813460
20-Sep-17,69.90,70.05,69.75,69.90,1076854
19-Sep-17,70.00,70.10,69.76,69.76,1875835
18-Sep-17,70.01,70.20,69.85,69.90,1865066
15-Sep-17,69.86,70.08,69.77,70.00,813527
14-Sep-17,70.00,70.10,69.80,69.84,1223606
13-Sep-17,69.81,70.17,69.80,70.00,579355
12-Sep-17,70.19,70.20,69.77,69.77,1045285
11-Sep-17,69.81,70.50,69.41,69.84,1888582
08-Sep-17,69.77,70.18,69.77,69.77,612771
06-Sep-17,69.91,70.21,69.70,69.76,1269099
05-Sep-17,70.00,70.50,69.81,70.08,1375218
04-Sep-17,70.14,70.89,69.82,69.89,1471614
01-Sep-17,70.30,70.98,70.10,70.13,445100
31-Aug-17,69.99,70.50,69.77,70.22,320534
30-Aug-17,69.86,70.07,69.40,70.05,180781
29-Aug-17,70.00,70.04,69.51,69.78,260534
28-Aug-17,70.00,70.08,69.58,69.82,900837
25-Aug-17,69.61,69.89,69.51,69.78,476170
24-Aug-17,69.56,69.97,69.56,69.61,523105
23-Aug-17,69.80,69.99,69.53,69.99,453068
22-Aug-17,69.50,69.99,69.18,69.99,720668
21-Aug-17,69.83,70.00,69.35,69.50,266533
18-Aug-17,69.71,70.00,69.71,69.90,247169
17-Aug-17,69.96,70.00,69.63,69.90,228456
16-Aug-17,69.99,69.99,69.50,69.96,231394
15-Aug-17,69.97,70.00,69.50,69.99,389803
14-Aug-17,69.12,69.98,69.00,69.97,383707
11-Aug-17,69.70,69.70,68.78,69.70,622163
10-Aug-17,69.50,69.70,69.20,69.70,373860
09-Aug-17,69.62,69.70,69.09,69.70,165897
08-Aug-17,69.02,70.09,68.21,69.55,692713
07-Aug-17,70.46,70.46,69.56,70.00,767333
04-Aug-17,69.76,70.47,69.58,69.70,435268
03-Aug-17,70.00,70.30,69.50,70.30,226270
02-Aug-17,69.99,70.00,69.02,70.00,642787
01-Aug-17,70.79,70.79,69.53,70.00,847867
31-Jul-17,70.03,70.88,69.99,70.70,780338
28-Jul-17,70.49,70.49,69.50,70.00,606897
27-Jul-17,69.69,70.50,69.50,69.61,385367
26-Jul-17,69.50,70.49,69.50,70.00,820041
25-Jul-17,69.12,69.95,68.81,69.95,621209
24-Jul-17,69.89,69.99,69.11,69.11,572132
21-Jul-17,68.63,69.98,68.59,69.89,697330
20-Jul-17,67.99,70.00,67.14,69.97,643429
19-Jul-17,67.00,68.00,66.75,67.99,378443
18-Jul-17,66.71,67.98,66.60,66.92,555471
17-Jul-17,68.00,68.00,67.00,67.00,1246148
14-Jul-17,69.20,69.20,67.40,67.51,1991616
13-Jul-17,68.88,69.20,68.29,68.99,324426
12-Jul-17,68.84,68.90,68.05,68.89,681606
11-Jul-17,69.38,69.40,68.06,68.32,547063
10-Jul-17,69.85,69.90,68.90,69.39,503458
07-Jul-17,69.01,70.00,68.96,69.90,500238
06-Jul-17,69.48,69.50,68.52,69.00,288783
05-Jul-17,69.45,69.49,68.70,69.00,725314
04-Jul-17,70.14,70.14,68.30,68.70,1350504
03-Jul-17,70.00,70.30,69.51,69.55,1072814
30-Jun-17,70.16,70.37,69.53,69.83,564570
29-Jun-17,70.00,70.46,69.80,69.80,312742
28-Jun-17,69.95,70.39,69.76,70.00,253951
27-Jun-17,70.00,70.47,69.66,69.75,181244
26-Jun-17,70.31,70.31,69.63,69.63,277810
23-Jun-17,70.00,70.28,69.53,69.89,377389
22-Jun-17,69.99,70.29,69.91,70.00,587781
21-Jun-17,69.69,70.20,69.69,70.00,215279
20-Jun-17,69.64,70.60,69.60,69.60,894962
19-Jun-17,69.98,70.10,69.34,69.55,347408
16-Jun-17,70.10,70.67,69.96,70.00,493229
14-Jun-17,69.99,70.78,69.51,70.01,208099
13-Jun-17,69.86,70.28,69.21,70.00,192818
12-Jun-17,70.48,70.48,69.90,69.90,344644
09-Jun-17,70.00,70.66,69.90,70.20,206822
08-Jun-17,70.50,70.77,69.21,69.90,514753
07-Jun-17,71.25,71.70,71.02,71.65,403068
06-Jun-17,70.91,71.70,70.90,71.70,159306
05-Jun-17,71.25,71.25,70.90,70.90,219179
02-Jun-17,71.00,71.68,70.94,70.94,202582
01-Jun-17,71.10,71.85,70.83,71.69,785466
31-May-17,71.29,71.38,71.00,71.35,902071
30-May-17,71.39,71.40,70.75,71.37,465369
29-May-17,71.03,71.39,71.00,71.39,266409
26-May-17,71.29,71.52,70.95,71.00,366415
25-May-17,71.10,71.28,70.49,71.25,489066
24-May-17,70.45,70.99,70.01,70.99,933871
23-May-17,70.70,70.70,70.12,70.44,320842
22-May-17,71.27,71.27,69.99,70.12,224124
19-May-17,70.95,71.48,69.88,71.23,113253

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BCFF11B