papéis
login
mais

Cotação atual, histórico e gráfico do papel: BPFF11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
08/07/2020-0,06%-0,0694,9594,9994,5195,35151K144
07/07/20200,22%0,2195,0195,2094,9195,37246K130
06/07/2020-0,58%-0,5594,8095,3593,9095,35395K247
03/07/20201,37%1,2995,3594,0693,9995,48248K173
02/07/20200,38%0,3694,0693,7593,3094,66176K170
01/07/2020-0,73%-0,6993,7095,1892,0195,18288K193
30/06/20202,40%2,2194,3992,7292,3094,94193K162
29/06/2020-0,68%-0,6392,1892,7492,0092,75208K182
26/06/20200,88%0,8192,8192,0192,0092,99139K143
25/06/20200,00%0,0092,0092,3591,5693,00327K191
24/06/2020-0,54%-0,5092,0092,5091,4993,29357K283
23/06/20200,54%0,5092,5092,0291,9993,84224K201
22/06/2020-1,39%-1,3092,0093,9391,0594,45424K338
19/06/2020-1,70%-1,6193,3094,9592,9096,10564K336
18/06/20200,97%0,9194,9195,6094,0195,62268K162
17/06/2020-1,17%-1,1194,0095,1194,0095,59453K243
16/06/2020-0,18%-0,1795,1195,2995,1095,84260K183
15/06/2020-0,40%-0,3895,2895,6595,0195,73162K183
12/06/2020-0,08%-0,0895,6695,7395,0095,73290K139
10/06/20200,15%0,1495,7495,6095,2095,84188K151
09/06/20200,20%0,1995,6095,0595,0095,64248K167
08/06/2020-0,30%-0,2995,4195,5795,0095,92405K256
05/06/2020-0,31%-0,3095,7095,9095,5296,15409K181
04/06/20200,21%0,2096,0095,9495,0096,00308K179
03/06/2020-0,06%-0,0695,8095,8595,0295,95215K169
02/06/20200,15%0,1495,8695,7294,7296,00284K197
01/06/2020-2,32%-2,2795,7298,0895,0098,08419K318
29/05/20202,08%2,0097,9996,0095,9998,00202K145
28/05/20202,28%2,1495,9993,8693,8596,40380K176
27/05/20201,53%1,4193,8593,0093,0095,00223K139
26/05/20202,01%1,8292,4490,8990,4895,99854K365
25/05/20201,47%1,3190,6289,9089,9090,69296K262
22/05/20200,35%0,3189,3189,8888,7089,99210K242
21/05/2020-1,77%-1,6089,0090,8988,9090,89648K301
20/05/20200,28%0,2590,6090,5089,2590,87355K271
19/05/2020-0,26%-0,2490,3590,5090,0090,88124K146
18/05/2020-0,01%-0,0190,5990,7089,9790,89284K196
15/05/20200,78%0,7090,6090,3189,9990,89342K191
14/05/20201,05%0,9389,9089,0087,9789,95135K131
13/05/2020-1,92%-1,7488,9790,7588,3190,75264K219
12/05/20200,01%0,0190,7190,6990,1890,74138K127
11/05/2020-0,11%-0,1090,7090,8089,9890,80189K157
08/05/2020-0,11%-0,1090,8090,9090,0090,90363K183
07/05/20200,33%0,3090,9091,1190,0191,60103K114
06/05/2020-1,23%-1,1390,6091,7390,0091,75225K153
05/05/20202,04%1,8391,7390,8489,9992,00141K146
04/05/2020-1,05%-0,9589,9090,2088,0090,85237K198
30/04/20200,39%0,3590,8590,6590,3091,40159K125
29/04/2020-1,09%-1,0090,5092,3089,9993,68625K236
28/04/2020-0,54%-0,5091,5092,3191,1793,59166K133
27/04/2020-1,08%-1,0092,0092,5089,9095,40584K232
24/04/2020-2,11%-2,0093,0094,0090,5295,62320K241
23/04/2020-2,06%-2,0095,0096,9193,0296,91265K159
22/04/20206,01%5,5097,0090,0690,0697,27535K198
20/04/20200,77%0,7091,5091,8989,8092,01227K209
17/04/20201,23%1,1090,8091,1089,7595,01214K185
16/04/2020-1,28%-1,1689,7091,0089,7091,70223K154
15/04/20200,18%0,1690,8690,7090,0091,00239K181
14/04/20200,78%0,7090,7090,2590,2593,00237K189
13/04/20203,15%2,7590,0089,2587,0490,00405K381
09/04/2020-0,23%-0,2087,2587,8087,1090,50254K325
08/04/2020-0,40%-0,3587,4587,8085,2387,98177K172
07/04/20201,04%0,9087,8087,5086,9088,00144K130
06/04/20202,22%1,8986,9087,0683,5587,48135K126
03/04/2020-5,43%-4,8885,0189,8883,0089,88494K279
02/04/2020-2,24%-2,0689,8992,7085,9992,70148K159
01/04/2020-2,39%-2,2591,9592,7687,0094,98264K168
31/03/20200,86%0,8094,2093,5093,5096,99177K106
30/03/20201,63%1,5093,4091,9091,1293,40162K119
27/03/2020-1,18%-1,1091,9093,2089,9995,49450K282
26/03/20204,20%3,7593,0086,6186,6196,51402K129
25/03/202010,25%8,3089,2581,0081,0089,25216K186
24/03/20203,44%2,6980,9579,5078,2581,00344K142
23/03/2020-0,94%-0,7478,2679,0068,1780,02761K304
20/03/202013,20%9,2179,0075,3575,3589,34830K1.011
19/03/2020-14,26%-11,6169,7975,0065,0076,492M1.924
18/03/2020-16,15%-15,6881,4096,5174,0096,52677K645
17/03/2020-4,69%-4,7897,08100,0096,51104,00384K201
16/03/2020-0,04%-0,04101,86101,8792,22105,001M305
13/03/2020-0,59%-0,60101,90102,0099,00108,00838K256
12/03/2020-7,66%-8,50102,50111,0095,01111,00925K832
11/03/2020-2,80%-3,20111,00114,29108,01114,30428K184
10/03/20202,88%3,20114,20113,89111,05114,80480K176
09/03/2020-1,78%-2,01111,00112,99103,00113,00817K249
06/03/2020-2,83%-3,29113,01116,19113,00116,99614K230
05/03/20200,26%0,30116,30117,99115,51117,99627K199
04/03/2020-1,65%-1,95116,00117,95116,00118,20612K197
03/03/20201,68%1,95117,95116,05116,05118,181M188
02/03/20201,53%1,75116,00115,99115,54117,39631K269
28/02/2020-3,76%-4,46114,25118,69113,00118,691M621
27/02/20201,19%1,40118,71118,96116,13119,09551K171
26/02/2020-0,57%-0,67117,31117,25116,05118,97421K143
21/02/2020-0,01%-0,01117,98117,99116,71119,17477K183
20/02/20200,85%0,99117,99117,01115,55119,76749K672
19/02/2020-1,52%-1,80117,00118,99117,00120,98542K176
18/02/2020-0,17%-0,20118,80119,00118,01119,00291K114
17/02/2020-0,03%-0,03119,00120,03117,51121,51991K241
14/02/20200,53%0,63119,03117,90117,90120,03276K131
13/02/20200,88%1,03118,40117,99117,37118,55206K76
12/02/20200,32%0,37117,37118,09115,60119,00270K154
11/02/20201,30%1,50117,00118,40116,14118,40690K195
10/02/2020-3,47%-4,15115,50119,70115,50119,701M255
07/02/20200,00%0,00119,65119,65118,77119,86906K164
06/02/2020-0,14%-0,17119,65119,82119,15119,82247K146
05/02/2020-0,11%-0,13119,82119,94119,01119,94477K189
04/02/20200,67%0,80119,95119,00119,00120,00447K179
03/02/2020-2,71%-3,32119,15121,71118,23121,71619K205
31/01/20200,80%0,97122,47121,60120,45122,88352K131
30/01/2020-3,42%-4,30121,50122,99120,45122,99445K226
29/01/2020-0,94%-1,20125,80127,50125,50127,50346K118
28/01/20201,11%1,40127,00125,87124,01127,49310K146
27/01/2020-2,08%-2,67125,60128,28124,51128,28839K285
24/01/20200,94%1,20128,27127,89127,00128,99464K243
23/01/20201,66%2,07127,07125,15125,15129,00450K198
22/01/2020-1,37%-1,74125,00126,86124,94126,87358K180
21/01/20200,19%0,24126,74126,40125,22126,90524K148
20/01/20201,61%2,00126,50124,51124,00126,90783K351
17/01/2020-1,78%-2,25124,50126,76117,71128,452M504
16/01/2020-1,13%-1,45126,75128,02126,75132,07980K420
15/01/2020-0,07%-0,09128,20128,77126,40128,78817K248
14/01/20200,29%0,37128,29128,00127,90128,78531K159
13/01/20200,20%0,26127,92128,00127,76128,49329K147
10/01/2020-0,27%-0,34127,66128,86126,50129,11562K230
09/01/20200,67%0,85128,00126,61126,61128,48615K192
08/01/2020-2,45%-3,19127,15130,77127,00131,002M363
07/01/20202,16%2,75130,34127,89127,70131,00941K310
06/01/20201,25%1,58127,59127,00125,03127,94895K247
03/01/2020-0,62%-0,79126,01126,80123,00127,00645K335
02/01/2020-1,93%-2,50126,80128,01125,00129,99861K200
30/12/20190,02%0,02129,30129,28127,95129,40709K215
27/12/2019-0,09%-0,12129,28129,46128,00129,80800K171
26/12/20191,65%2,10129,40128,50127,78129,80578K155
23/12/2019-0,31%-0,39127,30127,00126,99128,10541K152
20/12/2019--127,69125,83124,62129,79969K197


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br