Cotação atual, histórico e gráfico do papel: BFDN39
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 |
| 27/03/2024 | 0,50% | 0,17 | 34,19 | 34,19 | 34,19 | 34,19 | 34 | 1 |
| 18/03/2024 | 3,00% | 0,99 | 34,02 | 34,02 | 34,02 | 34,02 | 34 | 1 |
| 07/02/2024 | 1,07% | 0,35 | 33,03 | 33,03 | 33,03 | 33,03 | 330 | 1 |
| 06/02/2024 | -0,46% | -0,15 | 32,68 | 32,68 | 32,68 | 32,68 | 424 | 1 |
| 05/02/2024 | 3,24% | 1,03 | 32,83 | 32,83 | 32,83 | 32,83 | 32 | 1 |
| 01/02/2024 | -2,57% | -0,84 | 31,80 | 31,80 | 31,80 | 31,80 | 477 | 1 |
| 30/01/2024 | 7,87% | 2,38 | 32,64 | 32,64 | 32,64 | 32,64 | 489 | 1 |
| 20/12/2023 | 0,46% | 0,14 | 30,26 | 30,26 | 30,26 | 30,26 | 302 | 1 |
| 15/12/2023 | 18,49% | 4,70 | 30,12 | 30,11 | 30,11 | 30,12 | 2K | 3 |
| 01/11/2023 | 3,50% | 0,86 | 25,42 | 25,42 | 25,42 | 25,42 | 6K | 1 |
| 27/10/2023 | -0,24% | -0,06 | 24,56 | 24,56 | 24,56 | 24,56 | 24 | 1 |
|
|
| 26/10/2023 | -2,15% | -0,54 | 24,62 | 24,79 | 24,62 | 24,83 | 74 | 3 |
| 25/10/2023 | -4,04% | -1,06 | 25,16 | 25,50 | 25,16 | 25,50 | 50 | 2 |
| 24/10/2023 | 0,15% | 0,04 | 26,22 | 26,22 | 26,22 | 26,22 | 26 | 1 |
| 20/10/2023 | -2,39% | -0,64 | 26,18 | 26,56 | 26,18 | 26,56 | 79 | 3 |
| 19/10/2023 | -0,33% | -0,09 | 26,82 | 27,06 | 26,82 | 27,06 | 80 | 3 |
| 18/10/2023 | 0,07% | 0,02 | 26,91 | 26,91 | 26,91 | 26,91 | 26 | 1 |
| 13/10/2023 | -2,32% | -0,64 | 26,89 | 26,89 | 26,89 | 26,89 | 26 | 1 |
| 11/10/2023 | -0,29% | -0,08 | 27,53 | 27,53 | 27,53 | 27,53 | 27 | 1 |
| 10/10/2023 | 2,91% | 0,78 | 27,61 | 27,61 | 27,61 | 27,61 | 27 | 1 |
| 03/10/2023 | -0,96% | -0,26 | 26,83 | 26,88 | 26,83 | 26,88 | 53 | 2 |
| 02/10/2023 | 1,31% | 0,35 | 27,09 | 27,09 | 27,09 | 27,09 | 27 | 1 |
| 29/09/2023 | 2,45% | 0,64 | 26,74 | 26,81 | 26,74 | 26,81 | 53 | 2 |
| 22/09/2023 | -0,38% | -0,10 | 26,10 | 26,32 | 26,10 | 26,32 | 52 | 2 |
| 21/09/2023 | -1,98% | -0,53 | 26,20 | 26,33 | 26,20 | 26,33 | 52 | 2 |
| 20/09/2023 | 0,15% | 0,04 | 26,73 | 26,73 | 26,73 | 26,73 | 26 | 1 |
| 19/09/2023 | -1,07% | -0,29 | 26,69 | 26,69 | 26,69 | 26,69 | 26 | 1 |
| 18/09/2023 | -0,30% | -0,08 | 26,98 | 26,98 | 26,98 | 26,98 | 26 | 1 |
| 15/09/2023 | -3,01% | -0,84 | 27,06 | 27,23 | 27,06 | 27,23 | 54 | 2 |
| 13/09/2023 | -1,27% | -0,36 | 27,90 | 27,90 | 27,90 | 27,90 | 3K | 1 |
| 12/09/2023 | 0,11% | 0,03 | 28,26 | 28,26 | 28,26 | 28,26 | 3K | 1 |
| 04/09/2023 | 15,13% | 3,71 | 28,23 | 27,70 | 27,70 | 28,23 | 310 | 2 |
| 30/03/2023 | 1,41% | 0,34 | 24,52 | 24,52 | 24,52 | 24,52 | 2K | 1 |
| 16/03/2023 | 1,81% | 0,43 | 24,18 | 24,18 | 24,18 | 24,18 | 5K | 1 |
| 15/03/2023 | -0,13% | -0,03 | 23,75 | 23,75 | 23,75 | 23,75 | 5K | 1 |
| 14/03/2023 | 5,64% | 1,27 | 23,78 | 23,85 | 23,78 | 23,85 | 52K | 39 |
| 05/12/2022 | -0,66% | -0,15 | 22,51 | 22,70 | 22,51 | 22,70 | 3K | 3 |
| 28/11/2022 | 15,49% | 3,04 | 22,66 | 22,66 | 22,66 | 22,66 | 2K | 1 |
| 04/11/2022 | -3,63% | -0,74 | 19,62 | 20,02 | 19,62 | 20,02 | 2K | 2 |
| 03/11/2022 | -7,54% | -1,66 | 20,36 | 20,36 | 20,36 | 20,36 | 2K | 1 |
| 01/11/2022 | -2,91% | -0,66 | 22,02 | 22,02 | 22,02 | 22,02 | 2K | 1 |
| 31/10/2022 | -1,65% | -0,38 | 22,68 | 22,68 | 22,68 | 22,68 | 2K | 1 |
| 28/10/2022 | -2,29% | -0,54 | 23,06 | 23,06 | 23,06 | 23,06 | 1K | 1 |
| 06/09/2022 | 1,03% | 0,24 | 23,60 | 23,60 | 23,60 | 23,60 | 236 | 1 |
| 09/06/2022 | 7,75% | 1,68 | 23,36 | 23,36 | 23,36 | 23,36 | 233 | 1 |
| 26/05/2022 | 2,85% | 0,60 | 21,68 | 21,68 | 21,68 | 21,68 | 2K | 1 |
| 24/05/2022 | -4,18% | -0,92 | 21,08 | 21,08 | 21,08 | 21,08 | 2K | 2 |
| 20/05/2022 | -7,80% | -1,86 | 22,00 | 22,00 | 22,00 | 22,00 | 48K | 2 |
| 10/05/2022 | -14,42% | -4,02 | 23,86 | 24,08 | 23,86 | 24,43 | 293K | 17 |
| 13/04/2022 | 0,00% | 0,00 | 27,88 | 27,88 | 27,88 | 27,88 | 83 | 1 |
| 11/04/2022 | -7,62% | -2,30 | 27,88 | 27,88 | 27,88 | 27,88 | 4K | 2 |
| 04/04/2022 | 0,50% | 0,15 | 30,18 | 30,18 | 30,18 | 30,18 | 30 | 1 |
| 31/03/2022 | 1,18% | 0,35 | 30,03 | 30,03 | 30,03 | 30,03 | 3K | 1 |
| 25/03/2022 | -0,93% | -0,28 | 29,68 | 29,68 | 29,68 | 29,68 | 3K | 1 |
| 23/03/2022 | 5,64% | 1,60 | 29,96 | 29,96 | 29,96 | 29,96 | 3K | 1 |
| 08/03/2022 | -18,79% | -6,56 | 28,36 | 28,08 | 28,08 | 28,36 | 3K | 2 |
| 01/02/2022 | 0,00% | 0,00 | 34,92 | 34,92 | 34,92 | 34,92 | 34 | 1 |
| 31/01/2022 | 4,24% | 1,42 | 34,92 | 34,83 | 34,83 | 34,92 | 4K | 2 |
| 28/01/2022 | 0,00% | 0,00 | 33,50 | 33,50 | 33,50 | 33,50 | 67 | 1 |
| 27/01/2022 | -2,90% | -1,00 | 33,50 | 33,50 | 33,50 | 33,50 | 2K | 1 |
| 26/01/2022 | -1,93% | -0,68 | 34,50 | 34,50 | 34,50 | 34,50 | 34 | 1 |
| 21/01/2022 | -5,12% | -1,90 | 35,18 | 35,18 | 35,18 | 35,18 | 3K | 2 |
| 20/01/2022 | 0,00% | 0,00 | 37,08 | 37,08 | 37,08 | 37,08 | 74 | 1 |
| 19/01/2022 | -8,67% | -3,52 | 37,08 | 37,08 | 37,08 | 37,08 | 3K | 1 |
| 05/01/2022 | -5,91% | -2,55 | 40,60 | 40,60 | 40,60 | 40,60 | 4K | 1 |
| 08/12/2021 | 3,03% | 1,27 | 43,15 | 43,15 | 43,15 | 43,15 | 4K | 1 |
| 06/12/2021 | -0,17% | -0,07 | 41,88 | 41,88 | 41,88 | 41,88 | 4K | 1 |
| 02/12/2021 | -4,98% | -2,20 | 41,95 | 41,95 | 41,95 | 41,95 | 41 | 1 |
| 30/11/2021 | 0,00% | 0,00 | 44,15 | 44,15 | 44,15 | 44,15 | 44 | 1 |
| 26/11/2021 | 0,98% | 0,43 | 44,15 | 44,15 | 44,15 | 44,15 | 1K | 1 |
| 23/11/2021 | -4,31% | -1,97 | 43,72 | 44,18 | 43,72 | 44,18 | 660 | 2 |
| 16/11/2021 | 3,65% | 1,61 | 45,69 | 45,69 | 45,69 | 45,69 | 548 | 1 |
| 11/11/2021 | -2,74% | -1,24 | 44,08 | 44,08 | 44,08 | 44,08 | 220 | 1 |
| 27/10/2021 | -1,00% | -0,46 | 45,32 | 45,32 | 45,32 | 45,32 | 45 | 1 |
| 26/10/2021 | -0,37% | -0,17 | 45,78 | 45,78 | 45,78 | 45,78 | 457 | 1 |
| 22/10/2021 | -1,18% | -0,55 | 45,95 | 47,09 | 45,95 | 47,09 | 2K | 2 |
| 19/10/2021 | 3,17% | 1,43 | 46,50 | 46,50 | 46,50 | 46,50 | 930 | 1 |
| 14/10/2021 | 3,35% | 1,46 | 45,07 | 45,07 | 45,07 | 45,07 | 2K | 1 |
| 06/10/2021 | 1,42% | 0,61 | 43,61 | 43,61 | 43,61 | 43,61 | 2K | 1 |
| 29/09/2021 | -2,32% | -1,02 | 43,00 | 43,00 | 43,00 | 43,00 | 3K | 1 |
| 27/09/2021 | -0,43% | -0,19 | 44,02 | 44,02 | 44,02 | 44,02 | 2K | 1 |
| 24/09/2021 | 0,78% | 0,34 | 44,21 | 44,21 | 44,21 | 44,21 | 2K | 1 |
| 23/09/2021 | -0,27% | -0,12 | 43,87 | 43,87 | 43,87 | 43,87 | 1K | 1 |
| 17/09/2021 | - | - | 43,99 | 43,99 | 43,99 | 43,99 | 527 | 1 |
Date,Open,High,Low,Close,Volume
27-Mar-24,34.19,34.19,34.19,34.19,34
18-Mar-24,34.02,34.02,34.02,34.02,34
07-Feb-24,33.03,33.03,33.03,33.03,330
06-Feb-24,32.68,32.68,32.68,32.68,424
05-Feb-24,32.83,32.83,32.83,32.83,32
01-Feb-24,31.80,31.80,31.80,31.80,477
30-Jan-24,32.64,32.64,32.64,32.64,489
20-Dec-23,30.26,30.26,30.26,30.26,302
15-Dec-23,30.11,30.12,30.11,30.12,1505
01-Nov-23,25.42,25.42,25.42,25.42,5744
27-Oct-23,24.56,24.56,24.56,24.56,24
26-Oct-23,24.79,24.83,24.62,24.62,74
25-Oct-23,25.50,25.50,25.16,25.16,50
24-Oct-23,26.22,26.22,26.22,26.22,26
20-Oct-23,26.56,26.56,26.18,26.18,79
19-Oct-23,27.06,27.06,26.82,26.82,80
18-Oct-23,26.91,26.91,26.91,26.91,26
13-Oct-23,26.89,26.89,26.89,26.89,26
11-Oct-23,27.53,27.53,27.53,27.53,27
10-Oct-23,27.61,27.61,27.61,27.61,27
03-Oct-23,26.88,26.88,26.83,26.83,53
02-Oct-23,27.09,27.09,27.09,27.09,27
29-Sep-23,26.81,26.81,26.74,26.74,53
22-Sep-23,26.32,26.32,26.10,26.10,52
21-Sep-23,26.33,26.33,26.20,26.20,52
20-Sep-23,26.73,26.73,26.73,26.73,26
19-Sep-23,26.69,26.69,26.69,26.69,26
18-Sep-23,26.98,26.98,26.98,26.98,26
15-Sep-23,27.23,27.23,27.06,27.06,54
13-Sep-23,27.90,27.90,27.90,27.90,2790
12-Sep-23,28.26,28.26,28.26,28.26,2826
04-Sep-23,27.70,28.23,27.70,28.23,310
30-Mar-23,24.52,24.52,24.52,24.52,2452
16-Mar-23,24.18,24.18,24.18,24.18,5101
15-Mar-23,23.75,23.75,23.75,23.75,5011
14-Mar-23,23.85,23.85,23.78,23.78,52400
05-Dec-22,22.70,22.70,22.51,22.51,2966
28-Nov-22,22.66,22.66,22.66,22.66,2266
04-Nov-22,20.02,20.02,19.62,19.62,2021
03-Nov-22,20.36,20.36,20.36,20.36,2443
01-Nov-22,22.02,22.02,22.02,22.02,2202
31-Oct-22,22.68,22.68,22.68,22.68,2268
28-Oct-22,23.06,23.06,23.06,23.06,1153
06-Sep-22,23.60,23.60,23.60,23.60,236
09-Jun-22,23.36,23.36,23.36,23.36,233
26-May-22,21.68,21.68,21.68,21.68,2168
24-May-22,21.08,21.08,21.08,21.08,2108
20-May-22,22.00,22.00,22.00,22.00,48400
10-May-22,24.08,24.43,23.86,23.86,293387
13-Apr-22,27.88,27.88,27.88,27.88,83
11-Apr-22,27.88,27.88,27.88,27.88,4182
04-Apr-22,30.18,30.18,30.18,30.18,30
31-Mar-22,30.03,30.03,30.03,30.03,3003
25-Mar-22,29.68,29.68,29.68,29.68,2968
23-Mar-22,29.96,29.96,29.96,29.96,2996
08-Mar-22,28.08,28.36,28.08,28.36,2921
01-Feb-22,34.92,34.92,34.92,34.92,34
31-Jan-22,34.83,34.92,34.83,34.92,3517
28-Jan-22,33.50,33.50,33.50,33.50,67
27-Jan-22,33.50,33.50,33.50,33.50,2211
26-Jan-22,34.50,34.50,34.50,34.50,34
21-Jan-22,35.18,35.18,35.18,35.18,3131
20-Jan-22,37.08,37.08,37.08,37.08,74
19-Jan-22,37.08,37.08,37.08,37.08,3263
05-Jan-22,40.60,40.60,40.60,40.60,3572
08-Dec-21,43.15,43.15,43.15,43.15,4315
06-Dec-21,41.88,41.88,41.88,41.88,4188
02-Dec-21,41.95,41.95,41.95,41.95,41
30-Nov-21,44.15,44.15,44.15,44.15,44
26-Nov-21,44.15,44.15,44.15,44.15,1103
23-Nov-21,44.18,44.18,43.72,43.72,660
16-Nov-21,45.69,45.69,45.69,45.69,548
11-Nov-21,44.08,44.08,44.08,44.08,220
27-Oct-21,45.32,45.32,45.32,45.32,45
26-Oct-21,45.78,45.78,45.78,45.78,457
22-Oct-21,47.09,47.09,45.95,45.95,1929
19-Oct-21,46.50,46.50,46.50,46.50,930
14-Oct-21,45.07,45.07,45.07,45.07,1802
06-Oct-21,43.61,43.61,43.61,43.61,1744
29-Sep-21,43.00,43.00,43.00,43.00,3010
27-Sep-21,44.02,44.02,44.02,44.02,1760
24-Sep-21,44.21,44.21,44.21,44.21,1768
23-Sep-21,43.87,43.87,43.87,43.87,1316
17-Sep-21,43.99,43.99,43.99,43.99,527
*exoneração de responsabilidade e termos de uso