Cotação atual, histórico e gráfico do papel: BCFF11B
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 |
| 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 |
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-17,69.45,69.49,68.70,69.00,288783
04-Jul-17,70.14,70.14,68.30,68.70,288783
03-Jul-17,70.00,70.30,69.51,69.55,288783
30-Jun-17,70.16,70.37,69.53,69.83,288783
29-Jun-17,70.00,70.46,69.80,69.80,288783
28-Jun-17,69.95,70.39,69.76,70.00,288783
27-Jun-17,70.00,70.47,69.66,69.75,288783
26-Jun-17,70.31,70.31,69.63,69.63,288783
23-Jun-17,70.00,70.28,69.53,69.89,288783
22-Jun-17,69.99,70.29,69.91,70.00,288783
21-Jun-17,69.69,70.20,69.69,70.00,288783
20-Jun-17,69.64,70.60,69.60,69.60,288783
19-Jun-17,69.98,70.10,69.34,69.55,288783
16-Jun-17,70.10,70.67,69.96,70.00,288783
14-Jun-17,69.99,70.78,69.51,70.01,288783
13-Jun-17,69.86,70.28,69.21,70.00,288783
12-Jun-17,70.48,70.48,69.90,69.90,288783
09-Jun-17,70.00,70.66,69.90,70.20,288783
08-Jun-17,70.50,70.77,69.21,69.90,288783
07-Jun-17,71.25,71.70,71.02,71.65,288783
06-Jun-17,70.91,71.70,70.90,71.70,288783
05-Jun-17,71.25,71.25,70.90,70.90,288783
02-Jun-17,71.00,71.68,70.94,70.94,288783
01-Jun-17,71.10,71.85,70.83,71.69,288783
31-May-17,71.29,71.38,71.00,71.35,288783
30-May-17,71.39,71.40,70.75,71.37,288783
29-May-17,71.03,71.39,71.00,71.39,288783
26-May-17,71.29,71.52,70.95,71.00,288783
25-May-17,71.10,71.28,70.49,71.25,288783
24-May-17,70.45,70.99,70.01,70.99,288783
23-May-17,70.70,70.70,70.12,70.44,288783
22-May-17,71.27,71.27,69.99,70.12,288783
19-May-17,70.95,71.48,69.88,71.23,288783
*exoneração de responsabilidade