Cotação atual, histórico e gráfico do papel: BFXI39

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 BFXI39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/11/2025	0,21%	0,09	42,61	42,52	42,52	42,64	298	5
04/11/2025	-0,42%	-0,18	42,52	42,54	42,47	42,76	8K	37
03/11/2025	-0,05%	-0,02	42,70	42,72	42,70	42,78	1K	4
31/10/2025	-1,11%	-0,48	42,72	43,20	42,42	43,20	50K	14
30/10/2025	-1,64%	-0,72	43,20	43,85	43,17	43,85	6K	12
29/10/2025	0,09%	0,04	43,92	43,96	43,88	43,96	14K	9
28/10/2025	-0,72%	-0,32	43,88	44,20	43,58	44,20	6K	54

27/10/2025	1,31%	0,57	44,20	44,12	44,12	44,36	32K	510
24/10/2025	-0,02%	-0,01	43,63	43,73	43,63	43,84	5K	4
23/10/2025	1,96%	0,84	43,64	43,01	43,01	43,64	9K	10
22/10/2025	-0,65%	-0,28	42,80	42,98	42,80	42,98	600	4
21/10/2025	-0,99%	-0,43	43,08	43,12	42,92	43,15	3K	19
20/10/2025	0,44%	0,19	43,51	42,75	42,75	43,62	58K	521
17/10/2025	-0,66%	-0,29	43,32	43,00	43,00	43,32	3K	3
16/10/2025	0,21%	0,09	43,61	43,56	43,47	43,73	7K	16
15/10/2025	1,09%	0,47	43,52	43,05	43,05	43,52	10K	11
14/10/2025	-0,49%	-0,21	43,05	43,18	43,05	43,52	8K	29
13/10/2025	4,24%	1,76	43,26	41,50	41,50	43,52	32K	189
10/10/2025	-4,90%	-2,14	41,50	44,28	41,50	44,28	10K	14
09/10/2025	-0,73%	-0,32	43,64	44,40	43,44	44,40	339K	958
08/10/2025	0,18%	0,08	43,96	43,88	43,71	43,99	19K	9
07/10/2025	-0,63%	-0,28	43,88	44,59	43,77	44,59	10K	8
06/10/2025	0,07%	0,03	44,16	43,95	43,95	44,16	12K	16
03/10/2025	-0,99%	-0,44	44,13	45,02	44,13	45,02	11K	14
02/10/2025	0,93%	0,41	44,57	44,75	44,57	44,79	303K	11
01/10/2025	0,64%	0,28	44,16	43,88	43,88	44,16	10K	11
30/09/2025	0,55%	0,24	43,88	43,98	43,72	43,99	13K	48
29/09/2025	1,02%	0,44	43,64	43,64	43,52	43,72	62K	735
26/09/2025	-1,82%	-0,80	43,20	43,99	42,95	43,99	4K	6
25/09/2025	1,66%	0,72	44,00	43,40	43,40	44,00	15K	5
24/09/2025	1,98%	0,84	43,28	43,05	43,00	43,28	4K	7
23/09/2025	-2,30%	-1,00	42,44	42,95	42,44	43,04	12K	22
22/09/2025	-0,59%	-0,26	43,44	44,83	43,40	44,83	9K	139
19/09/2025	-0,32%	-0,14	43,70	43,85	43,70	44,04	4K	7
18/09/2025	-0,72%	-0,32	43,84	44,49	43,45	44,49	2K	7
17/09/2025	1,38%	0,60	44,16	44,24	44,07	44,27	13K	9
16/09/2025	0,28%	0,12	43,56	43,27	43,25	43,62	35K	56
15/09/2025	-0,18%	-0,08	43,44	43,52	43,30	43,59	8K	66
12/09/2025	1,12%	0,48	43,52	43,53	43,24	43,53	2K	9
11/09/2025	0,00%	0,00	43,04	43,04	43,04	43,04	43	1
10/09/2025	-1,01%	-0,44	43,04	43,47	42,90	43,56	37K	10
09/09/2025	2,09%	0,89	43,48	43,36	43,17	43,55	19K	345
08/09/2025	1,45%	0,61	42,59	42,60	42,55	42,78	11K	5
05/09/2025	0,41%	0,17	41,98	42,23	41,76	42,23	545	6
04/09/2025	-1,79%	-0,76	41,81	43,00	41,75	43,00	9K	6
03/09/2025	-1,05%	-0,45	42,57	43,46	42,26	43,46	31K	8
02/09/2025	1,99%	0,84	43,02	42,45	42,45	43,02	22K	47
01/09/2025	0,05%	0,02	42,18	43,36	42,18	45,53	13K	17
29/08/2025	0,81%	0,34	42,16	42,24	42,16	42,27	971	5
28/08/2025	1,26%	0,52	41,82	41,52	41,52	41,84	2K	6
27/08/2025	-4,29%	-1,85	41,30	41,40	41,30	41,40	247	4
26/08/2025	1,48%	0,63	43,15	42,67	42,67	43,15	2K	21
25/08/2025	0,19%	0,08	42,52	42,92	42,37	42,92	17K	240
22/08/2025	1,14%	0,48	42,44	42,26	42,26	42,60	678	4
21/08/2025	-0,38%	-0,16	41,96	42,10	41,96	42,10	168	4
20/08/2025	0,02%	0,01	42,12	42,16	42,12	42,16	421	2
19/08/2025	0,07%	0,03	42,11	41,90	41,86	42,27	36K	22
18/08/2025	1,84%	0,76	42,08	41,92	41,70	42,08	5K	98
15/08/2025	-0,27%	-0,11	41,32	41,85	41,32	41,85	746	4
14/08/2025	-1,38%	-0,58	41,43	42,01	41,36	42,01	4K	16
13/08/2025	2,84%	1,16	42,01	41,96	41,96	42,10	756	6
12/08/2025	0,32%	0,13	40,85	41,13	40,77	41,13	2K	6
11/08/2025	-0,39%	-0,16	40,72	40,88	40,46	40,88	21K	218
08/08/2025	-0,12%	-0,05	40,88	40,69	40,69	40,88	81	2
07/08/2025	-1,14%	-0,47	40,93	41,24	40,93	41,27	1K	7
06/08/2025	0,00%	0,00	41,40	41,27	41,20	41,40	3K	6
05/08/2025	0,58%	0,24	41,40	41,67	41,38	41,67	3K	41
04/08/2025	0,76%	0,31	41,16	41,19	41,16	41,51	4K	96
01/08/2025	-2,25%	-0,94	40,85	41,79	40,83	41,79	2K	7
31/07/2025	-0,45%	-0,19	41,79	42,40	41,75	42,40	36K	31
30/07/2025	-1,64%	-0,70	41,98	42,52	41,96	42,59	34K	94
29/07/2025	-0,56%	-0,24	42,68	43,13	42,56	43,20	7K	17
28/07/2025	0,00%	0,00	42,92	48,00	42,92	48,00	38K	118
25/07/2025	0,09%	0,04	42,92	43,20	42,70	43,20	3K	8
24/07/2025	-0,92%	-0,40	42,88	42,41	42,41	43,23	38K	13
23/07/2025	0,12%	0,05	43,28	43,56	43,20	43,56	7K	10
22/07/2025	1,31%	0,56	43,23	42,92	42,92	43,23	7K	7
21/07/2025	0,07%	0,03	42,67	43,07	42,49	43,07	18K	199
18/07/2025	2,52%	1,05	42,64	41,99	41,99	42,66	1K	6
17/07/2025	0,07%	0,03	41,59	41,56	41,56	41,83	9K	7
16/07/2025	0,19%	0,08	41,56	41,71	41,41	41,71	9K	13
15/07/2025	0,48%	0,20	41,48	41,48	41,48	41,48	829	1
14/07/2025	1,78%	0,72	41,28	40,82	40,82	41,30	24K	19
11/07/2025	-0,02%	-0,01	40,56	40,98	40,55	40,98	3K	7
10/07/2025	1,76%	0,70	40,57	40,42	40,26	40,57	565	6
09/07/2025	-0,52%	-0,21	39,87	39,57	39,35	39,87	29K	380
08/07/2025	2,77%	1,08	40,08	39,88	39,88	40,08	2K	4
07/07/2025	-1,49%	-0,59	39,00	39,01	39,00	39,66	3K	11
04/07/2025	-0,23%	-0,09	39,59	39,59	39,59	39,59	395	1
03/07/2025	-0,50%	-0,20	39,68	39,63	39,28	39,72	1K	7
02/07/2025	-1,14%	-0,46	39,88	39,63	39,63	39,88	1K	3
01/07/2025	0,12%	0,05	40,34	40,04	39,85	40,44	21K	238
27/06/2025	-1,71%	-0,70	40,29	40,46	40,27	40,46	402	3
26/06/2025	0,05%	0,02	40,99	40,97	40,89	41,01	3K	8
25/06/2025	-0,24%	-0,10	40,97	40,99	40,93	40,99	859	5
24/06/2025	3,19%	1,27	41,07	40,38	40,34	41,07	16K	9
23/06/2025	1,09%	0,43	39,80	39,50	39,42	39,81	4K	9
20/06/2025	-1,58%	-0,63	39,37	39,50	39,25	39,50	16K	5
17/06/2025	-1,50%	-0,61	40,00	44,36	39,92	44,36	10K	113
13/06/2025	-1,41%	-0,58	40,61	40,61	40,61	40,61	40	1
12/06/2025	-0,89%	-0,37	41,19	41,18	41,18	41,27	4K	3
11/06/2025	0,02%	0,01	41,56	40,71	40,71	41,89	916	6
10/06/2025	1,07%	0,44	41,55	41,11	40,97	41,56	8K	129
09/06/2025	1,33%	0,54	41,11	41,11	41,11	41,11	164	1
06/06/2025	-1,12%	-0,46	40,57	41,45	40,57	41,45	2K	6
05/06/2025	-0,29%	-0,12	41,03	40,97	40,97	41,14	22K	29
04/06/2025	2,16%	0,87	41,15	40,48	40,48	41,15	692	5
03/06/2025	0,50%	0,20	40,28	40,68	40,28	40,68	2K	42
02/06/2025	0,07%	0,03	40,08	40,05	39,89	40,28	21K	114
30/05/2025	-0,40%	-0,16	40,05	40,24	40,05	40,24	321	3
29/05/2025	-0,22%	-0,09	40,21	40,11	40,11	40,25	99K	13
28/05/2025	-0,10%	-0,04	40,30	40,35	40,05	40,35	11K	19
27/05/2025	-2,42%	-1,00	40,34	40,49	40,11	40,49	7K	16
26/05/2025	1,27%	0,52	41,34	40,00	39,81	41,35	8K	132
22/05/2025	-0,12%	-0,05	40,82	40,71	40,17	40,82	2K	5
21/05/2025	-0,73%	-0,30	40,87	41,59	40,87	41,59	2K	7
20/05/2025	1,40%	0,57	41,17	41,03	40,93	41,19	120K	30
19/05/2025	0,02%	0,01	40,60	40,39	40,30	40,60	18K	216
16/05/2025	-0,32%	-0,13	40,59	40,85	40,35	40,85	689	6
15/05/2025	-0,37%	-0,15	40,72	40,87	40,34	40,87	11K	7
14/05/2025	1,36%	0,55	40,87	40,84	40,64	40,87	488	3
13/05/2025	-1,59%	-0,65	40,32	40,30	40,30	40,37	604	6
12/05/2025	3,67%	1,45	40,97	40,00	40,00	41,13	22K	409
09/05/2025	-0,80%	-0,32	39,52	39,54	39,51	39,66	24K	5
08/05/2025	0,00%	0,00	39,84	39,99	39,60	39,99	1K	4
07/05/2025	-0,10%	-0,04	39,84	39,82	39,82	39,84	159	2
05/05/2025	1,14%	0,45	39,88	39,24	39,07	39,88	10K	43
02/05/2025	3,33%	1,27	39,43	39,33	39,31	39,43	4K	5
30/04/2025	-0,18%	-0,07	38,16	38,24	38,16	38,33	13K	6
29/04/2025	-0,16%	-0,06	38,23	38,20	38,20	38,26	6K	5
28/04/2025	-1,08%	-0,42	38,29	38,54	38,29	38,65	2M	197
25/04/2025	-0,49%	-0,19	38,71	38,62	38,61	38,71	12K	4
24/04/2025	0,08%	0,03	38,90	38,50	38,50	38,90	3K	6
23/04/2025	-	-	38,87	38,86	38,58	38,89	11K	7

Date,Open,High,Low,Close,Volume
05-Nov-25,42.52,42.64,42.52,42.61,298
04-Nov-25,42.54,42.76,42.47,42.52,8229
03-Nov-25,42.72,42.78,42.70,42.70,1153
31-Oct-25,43.20,43.20,42.42,42.72,50018
30-Oct-25,43.85,43.85,43.17,43.20,6456
29-Oct-25,43.96,43.96,43.88,43.92,14192
28-Oct-25,44.20,44.20,43.58,43.88,5656
27-Oct-25,44.12,44.36,44.12,44.20,31947
24-Oct-25,43.73,43.84,43.63,43.63,4890
23-Oct-25,43.01,43.64,43.01,43.64,9011
22-Oct-25,42.98,42.98,42.80,42.80,600
21-Oct-25,43.12,43.15,42.92,43.08,3102
20-Oct-25,42.75,43.62,42.75,43.51,58100
17-Oct-25,43.00,43.32,43.00,43.32,2840
16-Oct-25,43.56,43.73,43.47,43.61,7460
15-Oct-25,43.05,43.52,43.05,43.52,9815
14-Oct-25,43.18,43.52,43.05,43.05,8302
13-Oct-25,41.50,43.52,41.50,43.26,32245
10-Oct-25,44.28,44.28,41.50,41.50,9807
09-Oct-25,44.40,44.40,43.44,43.64,339359
08-Oct-25,43.88,43.99,43.71,43.96,18898
07-Oct-25,44.59,44.59,43.77,43.88,9601
06-Oct-25,43.95,44.16,43.95,44.16,11995
03-Oct-25,45.02,45.02,44.13,44.13,10842
02-Oct-25,44.75,44.79,44.57,44.57,302671
01-Oct-25,43.88,44.16,43.88,44.16,10060
30-Sep-25,43.98,43.99,43.72,43.88,12729
29-Sep-25,43.64,43.72,43.52,43.64,61843
26-Sep-25,43.99,43.99,42.95,43.20,3594
25-Sep-25,43.40,44.00,43.40,44.00,15061
24-Sep-25,43.05,43.28,43.00,43.28,3717
23-Sep-25,42.95,43.04,42.44,42.44,12075
22-Sep-25,44.83,44.83,43.40,43.44,8533
19-Sep-25,43.85,44.04,43.70,43.70,4342
18-Sep-25,44.49,44.49,43.45,43.84,2308
17-Sep-25,44.24,44.27,44.07,44.16,12943
16-Sep-25,43.27,43.62,43.25,43.56,34756
15-Sep-25,43.52,43.59,43.30,43.44,8169
12-Sep-25,43.53,43.53,43.24,43.52,2042
11-Sep-25,43.04,43.04,43.04,43.04,43
10-Sep-25,43.47,43.56,42.90,43.04,36834
09-Sep-25,43.36,43.55,43.17,43.48,18662
08-Sep-25,42.60,42.78,42.55,42.59,10781
05-Sep-25,42.23,42.23,41.76,41.98,545
04-Sep-25,43.00,43.00,41.75,41.81,9068
03-Sep-25,43.46,43.46,42.26,42.57,30956
02-Sep-25,42.45,43.02,42.45,43.02,22263
01-Sep-25,43.36,45.53,42.18,42.18,12809
29-Aug-25,42.24,42.27,42.16,42.16,971
28-Aug-25,41.52,41.84,41.52,41.82,1671
27-Aug-25,41.40,41.40,41.30,41.30,247
26-Aug-25,42.67,43.15,42.67,43.15,1711
25-Aug-25,42.92,42.92,42.37,42.52,16767
22-Aug-25,42.26,42.60,42.26,42.44,678
21-Aug-25,42.10,42.10,41.96,41.96,168
20-Aug-25,42.16,42.16,42.12,42.12,421
19-Aug-25,41.90,42.27,41.86,42.11,35812
18-Aug-25,41.92,42.08,41.70,42.08,4989
15-Aug-25,41.85,41.85,41.32,41.32,746
14-Aug-25,42.01,42.01,41.36,41.43,3956
13-Aug-25,41.96,42.10,41.96,42.01,756
12-Aug-25,41.13,41.13,40.77,40.85,1958
11-Aug-25,40.88,40.88,40.46,40.72,21172
08-Aug-25,40.69,40.88,40.69,40.88,81
07-Aug-25,41.24,41.27,40.93,40.93,1069
06-Aug-25,41.27,41.40,41.20,41.40,2932
05-Aug-25,41.67,41.67,41.38,41.40,3113
04-Aug-25,41.19,41.51,41.16,41.16,4010
01-Aug-25,41.79,41.79,40.83,40.85,2457
31-Jul-25,42.40,42.40,41.75,41.79,35952
30-Jul-25,42.52,42.59,41.96,41.98,34161
29-Jul-25,43.13,43.20,42.56,42.68,6511
28-Jul-25,48.00,48.00,42.92,42.92,37970
25-Jul-25,43.20,43.20,42.70,42.92,3087
24-Jul-25,42.41,43.23,42.41,42.88,38079
23-Jul-25,43.56,43.56,43.20,43.28,6533
22-Jul-25,42.92,43.23,42.92,43.23,6689
21-Jul-25,43.07,43.07,42.49,42.67,18355
18-Jul-25,41.99,42.66,41.99,42.64,1441
17-Jul-25,41.56,41.83,41.56,41.59,9229
16-Jul-25,41.71,41.71,41.41,41.56,9492
15-Jul-25,41.48,41.48,41.48,41.48,829
14-Jul-25,40.82,41.30,40.82,41.28,23753
11-Jul-25,40.98,40.98,40.55,40.56,3292
10-Jul-25,40.42,40.57,40.26,40.57,565
09-Jul-25,39.57,39.87,39.35,39.87,29261
08-Jul-25,39.88,40.08,39.88,40.08,2442
07-Jul-25,39.01,39.66,39.00,39.00,2953
04-Jul-25,39.59,39.59,39.59,39.59,395
03-Jul-25,39.63,39.72,39.28,39.68,1068
02-Jul-25,39.63,39.88,39.63,39.88,1151
01-Jul-25,40.04,40.44,39.85,40.34,21406
27-Jun-25,40.46,40.46,40.27,40.29,402
26-Jun-25,40.97,41.01,40.89,40.99,2988
25-Jun-25,40.99,40.99,40.93,40.97,859
24-Jun-25,40.38,41.07,40.34,41.07,15959
23-Jun-25,39.50,39.81,39.42,39.80,4285
20-Jun-25,39.50,39.50,39.25,39.37,16374
17-Jun-25,44.36,44.36,39.92,40.00,9608
13-Jun-25,40.61,40.61,40.61,40.61,40
12-Jun-25,41.18,41.27,41.18,41.19,4242
11-Jun-25,40.71,41.89,40.71,41.56,916
10-Jun-25,41.11,41.56,40.97,41.55,7765
09-Jun-25,41.11,41.11,41.11,41.11,164
06-Jun-25,41.45,41.45,40.57,40.57,2399
05-Jun-25,40.97,41.14,40.97,41.03,22430
04-Jun-25,40.48,41.15,40.48,41.15,692
03-Jun-25,40.68,40.68,40.28,40.28,2143
02-Jun-25,40.05,40.28,39.89,40.08,20853
30-May-25,40.24,40.24,40.05,40.05,321
29-May-25,40.11,40.25,40.11,40.21,98747
28-May-25,40.35,40.35,40.05,40.30,11216
27-May-25,40.49,40.49,40.11,40.34,6590
26-May-25,40.00,41.35,39.81,41.34,8341
22-May-25,40.71,40.82,40.17,40.82,1828
21-May-25,41.59,41.59,40.87,40.87,2468
20-May-25,41.03,41.19,40.93,41.17,119916
19-May-25,40.39,40.60,40.30,40.60,18437
16-May-25,40.85,40.85,40.35,40.59,689
15-May-25,40.87,40.87,40.34,40.72,11125
14-May-25,40.84,40.87,40.64,40.87,488
13-May-25,40.30,40.37,40.30,40.32,604
12-May-25,40.00,41.13,40.00,40.97,22048
09-May-25,39.54,39.66,39.51,39.52,24110
08-May-25,39.99,39.99,39.60,39.84,1075
07-May-25,39.82,39.84,39.82,39.84,159
05-May-25,39.24,39.88,39.07,39.88,10267
02-May-25,39.33,39.43,39.31,39.43,4248
30-Apr-25,38.24,38.33,38.16,38.16,12581
29-Apr-25,38.20,38.26,38.20,38.23,5691
28-Apr-25,38.54,38.65,38.29,38.29,2373348
25-Apr-25,38.62,38.71,38.61,38.71,11986
24-Apr-25,38.50,38.90,38.50,38.90,2638
23-Apr-25,38.86,38.89,38.58,38.87,10668

*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: BFXI39