Cotação atual, histórico e gráfico do papel: BFDA39
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 |
| 07/04/2025 | 10,78% | 5,91 | 60,75 | 60,75 | 60,75 | 60,75 | 67K | 1 |
| 25/04/2024 | -0,29% | -0,16 | 54,84 | 54,84 | 54,84 | 54,84 | 54 | 1 |
| 18/03/2024 | 1,85% | 1,00 | 55,00 | 55,00 | 55,00 | 55,00 | 55 | 1 |
| 08/03/2024 | 3,21% | 1,68 | 54,00 | 54,00 | 54,00 | 54,00 | 270 | 1 |
| 28/02/2024 | 0,23% | 0,12 | 52,32 | 52,32 | 52,32 | 52,32 | 261 | 1 |
| 26/02/2024 | 1,87% | 0,96 | 52,20 | 52,20 | 52,20 | 52,20 | 261 | 1 |
| 02/02/2024 | 1,24% | 0,63 | 51,24 | 51,24 | 51,24 | 51,24 | 768 | 1 |
|
|
| 01/02/2024 | -2,37% | -1,23 | 50,61 | 50,61 | 50,61 | 50,61 | 759 | 1 |
| 30/01/2024 | 4,94% | 2,44 | 51,84 | 51,84 | 51,84 | 51,84 | 777 | 1 |
| 12/01/2024 | 1,15% | 0,56 | 49,40 | 49,40 | 49,40 | 49,40 | 4K | 1 |
| 11/12/2023 | 1,22% | 0,59 | 48,84 | 48,84 | 48,84 | 48,84 | 732 | 1 |
| 06/12/2023 | 0,00% | 0,00 | 48,25 | 48,25 | 48,25 | 48,25 | 48 | 1 |
| 05/12/2023 | 5,35% | 2,45 | 48,25 | 48,25 | 48,25 | 48,25 | 723 | 1 |
| 14/11/2023 | 2,05% | 0,92 | 45,80 | 45,80 | 45,80 | 45,80 | 687 | 1 |
| 09/11/2023 | 1,58% | 0,70 | 44,88 | 44,88 | 44,88 | 44,88 | 673 | 1 |
| 01/11/2023 | 0,48% | 0,21 | 44,18 | 44,18 | 44,18 | 44,18 | 5K | 1 |
| 26/10/2023 | -4,14% | -1,90 | 43,97 | 43,97 | 43,97 | 43,97 | 43 | 1 |
| 19/09/2023 | -2,18% | -1,02 | 45,87 | 45,87 | 45,87 | 45,87 | 45 | 1 |
| 13/09/2023 | -1,30% | -0,62 | 46,89 | 46,89 | 46,89 | 46,89 | 5K | 1 |
| 06/09/2023 | 4,10% | 1,87 | 47,51 | 47,44 | 47,44 | 47,51 | 1K | 3 |
| 30/03/2023 | 6,24% | 2,68 | 45,64 | 42,97 | 42,97 | 45,64 | 2K | 3 |
| 17/10/2022 | -5,12% | -2,32 | 42,96 | 45,52 | 42,96 | 45,52 | 2K | 3 |
| 18/07/2022 | 4,19% | 1,82 | 45,28 | 45,28 | 45,28 | 45,28 | 32K | 1 |
| 01/07/2022 | -3,74% | -1,69 | 43,46 | 42,90 | 42,90 | 43,46 | 3K | 3 |
| 04/04/2022 | -0,55% | -0,25 | 45,15 | 45,15 | 45,15 | 45,15 | 45 | 1 |
| 01/04/2022 | -6,00% | -2,90 | 45,40 | 46,20 | 45,40 | 46,20 | 6K | 4 |
| 24/03/2022 | -2,09% | -1,03 | 48,30 | 48,30 | 48,30 | 48,30 | 96 | 1 |
| 18/03/2022 | -0,24% | -0,12 | 49,33 | 49,33 | 49,33 | 49,33 | 641 | 1 |
| 22/02/2022 | -4,54% | -2,35 | 49,45 | 50,60 | 49,45 | 50,60 | 2K | 3 |
| 17/02/2022 | -1,52% | -0,80 | 51,80 | 51,80 | 51,80 | 51,80 | 1K | 1 |
| 15/02/2022 | -0,57% | -0,30 | 52,60 | 52,60 | 52,60 | 52,60 | 37K | 1 |
| 11/02/2022 | -1,42% | -0,76 | 52,90 | 52,90 | 52,90 | 52,90 | 2K | 1 |
| 28/01/2022 | 0,11% | 0,06 | 53,66 | 53,66 | 53,66 | 53,66 | 482 | 1 |
| 25/01/2022 | -2,55% | -1,40 | 53,60 | 53,60 | 53,60 | 53,60 | 3K | 1 |
| 20/01/2022 | -2,48% | -1,40 | 55,00 | 55,00 | 55,00 | 55,00 | 3K | 2 |
| 19/01/2022 | -3,79% | -2,22 | 56,40 | 56,40 | 56,40 | 56,40 | 6K | 1 |
| 11/01/2022 | -2,62% | -1,58 | 58,62 | 58,62 | 58,62 | 58,62 | 2K | 1 |
| 05/01/2022 | 7,56% | 4,23 | 60,20 | 60,11 | 60,11 | 60,20 | 1K | 2 |
| 02/12/2021 | -2,47% | -1,42 | 55,97 | 55,97 | 55,97 | 55,97 | 55 | 1 |
| 23/11/2021 | -0,14% | -0,08 | 57,39 | 57,47 | 57,39 | 57,47 | 2K | 2 |
| 18/11/2021 | 1,20% | 0,68 | 57,47 | 57,47 | 57,47 | 57,47 | 2K | 2 |
| 16/11/2021 | 3,25% | 1,79 | 56,79 | 56,79 | 56,79 | 56,79 | 567 | 1 |
| 25/10/2021 | 6,10% | 3,16 | 55,00 | 55,00 | 55,00 | 55,00 | 550 | 1 |
| 17/09/2021 | 0,00% | 0,00 | 51,84 | 51,84 | 51,84 | 51,84 | 518 | 1 |
| 16/09/2021 | - | - | 51,84 | 51,84 | 51,84 | 51,84 | 518 | 1 |
Date,Open,High,Low,Close,Volume
07-Apr-25,60.75,60.75,60.75,60.75,66825
25-Apr-24,54.84,54.84,54.84,54.84,54
18-Mar-24,55.00,55.00,55.00,55.00,55
08-Mar-24,54.00,54.00,54.00,54.00,270
28-Feb-24,52.32,52.32,52.32,52.32,261
26-Feb-24,52.20,52.20,52.20,52.20,261
02-Feb-24,51.24,51.24,51.24,51.24,768
01-Feb-24,50.61,50.61,50.61,50.61,759
30-Jan-24,51.84,51.84,51.84,51.84,777
12-Jan-24,49.40,49.40,49.40,49.40,3705
11-Dec-23,48.84,48.84,48.84,48.84,732
06-Dec-23,48.25,48.25,48.25,48.25,48
05-Dec-23,48.25,48.25,48.25,48.25,723
14-Nov-23,45.80,45.80,45.80,45.80,687
09-Nov-23,44.88,44.88,44.88,44.88,673
01-Nov-23,44.18,44.18,44.18,44.18,4506
26-Oct-23,43.97,43.97,43.97,43.97,43
19-Sep-23,45.87,45.87,45.87,45.87,45
13-Sep-23,46.89,46.89,46.89,46.89,4689
06-Sep-23,47.44,47.51,47.44,47.51,1376
30-Mar-23,42.97,45.64,42.97,45.64,2480
17-Oct-22,45.52,45.52,42.96,42.96,2477
18-Jul-22,45.28,45.28,45.28,45.28,32148
01-Jul-22,42.90,43.46,42.90,43.46,2802
04-Apr-22,45.15,45.15,45.15,45.15,45
01-Apr-22,46.20,46.20,45.40,45.40,5962
24-Mar-22,48.30,48.30,48.30,48.30,96
18-Mar-22,49.33,49.33,49.33,49.33,641
22-Feb-22,50.60,50.60,49.45,49.45,1659
17-Feb-22,51.80,51.80,51.80,51.80,1036
15-Feb-22,52.60,52.60,52.60,52.60,37346
11-Feb-22,52.90,52.90,52.90,52.90,1587
28-Jan-22,53.66,53.66,53.66,53.66,482
25-Jan-22,53.60,53.60,53.60,53.60,2680
20-Jan-22,55.00,55.00,55.00,55.00,2805
19-Jan-22,56.40,56.40,56.40,56.40,5640
11-Jan-22,58.62,58.62,58.62,58.62,1758
05-Jan-22,60.11,60.20,60.11,60.20,1203
02-Dec-21,55.97,55.97,55.97,55.97,55
23-Nov-21,57.47,57.47,57.39,57.39,2124
18-Nov-21,57.47,57.47,57.47,57.47,2126
16-Nov-21,56.79,56.79,56.79,56.79,567
25-Oct-21,55.00,55.00,55.00,55.00,550
17-Sep-21,51.84,51.84,51.84,51.84,518
16-Sep-21,51.84,51.84,51.84,51.84,518
*exoneração de responsabilidade e termos de uso