Cotação atual, histórico e gráfico do papel: BPFF11

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 BPFF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/12/2023	0,33%	0,23	69,00	68,95	68,77	69,15	192K	604
07/12/2023	-0,33%	-0,23	68,77	69,13	68,51	69,15	657K	1.584
06/12/2023	-0,22%	-0,15	69,00	69,15	68,59	69,40	190K	289
05/12/2023	0,32%	0,22	69,15	68,92	68,51	69,56	249K	527
04/12/2023	0,54%	0,37	68,93	68,57	68,31	69,00	275K	533
01/12/2023	-1,34%	-0,93	68,56	69,48	68,50	69,48	197K	460
30/11/2023	0,42%	0,29	69,49	69,20	69,19	70,00	294K	654
29/11/2023	-0,14%	-0,10	69,20	69,30	68,25	69,50	599K	404
28/11/2023	0,43%	0,30	69,30	69,00	68,72	69,39	321K	973
27/11/2023	0,28%	0,19	69,00	68,82	68,70	69,42	259K	356
24/11/2023	0,01%	0,01	68,81	68,85	68,57	69,34	277K	573

23/11/2023	-0,46%	-0,32	68,80	69,12	68,80	69,12	120K	468
22/11/2023	-0,55%	-0,38	69,12	69,52	69,01	69,77	169K	444
21/11/2023	0,01%	0,01	69,50	69,49	69,10	69,68	243K	228
20/11/2023	0,16%	0,11	69,49	69,37	69,29	69,80	136K	187
17/11/2023	0,41%	0,28	69,38	69,15	69,10	69,45	376K	330
16/11/2023	0,00%	0,00	69,10	69,17	68,80	69,17	97K	183
14/11/2023	-0,42%	-0,29	69,10	69,02	68,73	69,44	304K	426
13/11/2023	0,99%	0,68	69,39	68,73	68,73	69,44	258K	311
10/11/2023	-0,46%	-0,32	68,71	68,80	68,71	69,40	228K	211
09/11/2023	-0,04%	-0,03	69,03	69,23	68,82	69,23	160K	255
08/11/2023	0,57%	0,39	69,06	68,70	68,67	69,29	159K	247
07/11/2023	0,10%	0,07	68,67	68,99	68,46	68,99	91K	212
06/11/2023	0,81%	0,55	68,60	68,54	67,91	69,41	329K	962
03/11/2023	-0,31%	-0,21	68,05	68,50	68,03	68,50	268K	258
01/11/2023	-1,07%	-0,74	68,26	68,39	67,73	68,44	307K	255
31/10/2023	-0,27%	-0,19	69,00	68,90	68,90	69,58	334K	268
30/10/2023	0,19%	0,13	69,19	69,07	68,73	69,67	316K	832
27/10/2023	1,51%	1,03	69,06	68,29	68,00	69,46	282K	761
26/10/2023	-0,34%	-0,23	68,03	68,06	68,03	68,98	347K	375
25/10/2023	-0,50%	-0,34	68,26	68,59	68,06	68,89	184K	336
24/10/2023	0,06%	0,04	68,60	68,56	68,30	69,27	194K	953
23/10/2023	0,22%	0,15	68,56	68,43	68,16	68,90	239K	400
20/10/2023	0,03%	0,02	68,41	68,70	68,21	68,99	243K	1.961
19/10/2023	-0,64%	-0,44	68,39	68,83	68,25	69,02	167K	349
18/10/2023	-0,72%	-0,50	68,83	69,24	68,34	69,38	147K	446
17/10/2023	1,43%	0,98	69,33	68,90	68,05	69,49	305K	1.141
16/10/2023	-0,01%	-0,01	68,35	68,40	68,12	69,29	435K	1.223
13/10/2023	0,43%	0,29	68,36	68,45	68,05	68,68	215K	350
11/10/2023	-0,15%	-0,10	68,07	68,17	67,93	68,44	361K	346
10/10/2023	-1,19%	-0,82	68,17	69,00	68,03	69,00	640K	729
09/10/2023	-0,03%	-0,02	68,99	69,01	68,78	69,49	341K	521
06/10/2023	-0,29%	-0,20	69,01	69,61	68,90	69,61	297K	354
05/10/2023	-0,06%	-0,04	69,21	69,25	68,94	69,93	359K	610
04/10/2023	-0,56%	-0,39	69,25	70,08	69,00	70,08	483K	782
03/10/2023	0,19%	0,13	69,64	69,50	69,16	70,18	578K	320
02/10/2023	-2,51%	-1,79	69,51	71,05	69,38	71,05	332K	390
29/09/2023	1,39%	0,98	71,30	70,31	69,65	71,77	542K	712
28/09/2023	0,24%	0,17	70,32	70,15	69,70	70,69	210K	802
27/09/2023	-0,71%	-0,50	70,15	71,00	69,50	71,42	584K	871
26/09/2023	-1,34%	-0,96	70,65	72,05	69,77	72,05	623K	808
25/09/2023	-1,00%	-0,72	71,61	72,15	71,55	72,52	331K	1.118
22/09/2023	-0,48%	-0,35	72,33	72,75	72,03	73,00	357K	1.706
21/09/2023	-0,57%	-0,42	72,68	73,10	72,49	73,10	239K	322
20/09/2023	-0,14%	-0,10	73,10	73,00	72,76	73,50	165K	199
19/09/2023	-0,18%	-0,13	73,20	72,82	72,80	73,48	281K	248
18/09/2023	1,48%	1,07	73,33	72,09	72,09	73,38	252K	228
15/09/2023	0,28%	0,20	72,26	72,15	72,01	72,76	163K	230
14/09/2023	-1,03%	-0,75	72,06	72,85	72,01	72,85	173K	279
13/09/2023	0,80%	0,58	72,81	72,49	72,24	72,87	669K	600
12/09/2023	-0,82%	-0,60	72,23	72,83	72,18	72,89	185K	221
11/09/2023	-0,07%	-0,05	72,83	73,00	71,87	73,00	288K	249
08/09/2023	-0,03%	-0,02	72,88	72,90	72,75	73,10	206K	360
06/09/2023	0,55%	0,40	72,90	72,52	72,52	73,28	808K	626
05/09/2023	-0,55%	-0,40	72,50	73,48	72,50	73,48	336K	208
04/09/2023	0,10%	0,07	72,90	73,54	71,55	73,54	426K	349
01/09/2023	-1,07%	-0,79	72,83	73,15	72,00	73,49	308K	378
31/08/2023	0,29%	0,21	73,62	73,40	72,83	73,62	200K	290
30/08/2023	1,80%	1,30	73,41	72,13	72,13	73,41	949K	480
29/08/2023	0,40%	0,29	72,11	71,83	71,83	73,18	652K	2.092
28/08/2023	-1,74%	-1,27	71,82	73,20	71,82	73,20	198K	224
25/08/2023	0,14%	0,10	73,09	72,99	72,57	73,10	158K	156
24/08/2023	-0,01%	-0,01	72,99	72,51	72,30	73,20	380K	1.814
23/08/2023	0,00%	0,00	73,00	72,99	72,83	73,00	284K	381
22/08/2023	-0,05%	-0,04	73,00	72,95	72,23	73,11	183K	261
21/08/2023	-0,04%	-0,03	73,04	73,10	71,40	73,44	505K	320
18/08/2023	0,00%	0,00	73,07	73,09	73,00	73,09	910K	3.628
17/08/2023	0,12%	0,09	73,07	72,99	72,83	73,10	221K	210
16/08/2023	0,82%	0,59	72,98	72,87	72,15	72,99	299K	239
15/08/2023	0,92%	0,66	72,39	71,73	71,73	73,00	236K	244
14/08/2023	0,11%	0,08	71,73	71,65	71,30	72,39	260K	378
11/08/2023	-0,07%	-0,05	71,65	71,71	71,32	71,88	611K	441
10/08/2023	0,74%	0,53	71,70	71,00	70,85	71,70	277K	275
09/08/2023	-0,93%	-0,67	71,17	71,84	71,17	72,21	174K	254
08/08/2023	-0,21%	-0,15	71,84	71,99	71,53	72,45	159K	283
07/08/2023	0,78%	0,56	71,99	71,51	71,50	72,52	225K	280
04/08/2023	0,03%	0,02	71,43	71,40	71,40	72,04	181K	255
03/08/2023	0,07%	0,05	71,41	71,36	71,00	72,00	543K	1.174
02/08/2023	-0,74%	-0,53	71,36	72,00	71,36	72,89	171K	401
01/08/2023	-1,78%	-1,30	71,89	72,57	71,36	73,00	165K	295
31/07/2023	1,36%	0,98	73,19	72,00	71,53	73,20	246K	360
28/07/2023	0,43%	0,31	72,21	71,90	71,59	72,39	81K	671
27/07/2023	-0,42%	-0,30	71,90	72,18	71,23	72,30	170K	291
26/07/2023	0,60%	0,43	72,20	71,43	71,43	72,44	429K	238
25/07/2023	1,06%	0,75	71,77	71,80	71,43	72,30	306K	371
24/07/2023	-1,36%	-0,98	71,02	72,00	70,58	72,05	288K	570
21/07/2023	-0,25%	-0,18	72,00	72,18	71,00	72,30	193K	264
20/07/2023	0,18%	0,13	72,18	72,10	71,49	72,34	278K	568
19/07/2023	1,34%	0,95	72,05	71,03	71,03	72,08	597K	1.796
18/07/2023	-0,22%	-0,16	71,10	71,43	71,10	71,99	141K	194
17/07/2023	0,56%	0,40	71,26	70,89	70,50	71,48	285K	328
14/07/2023	1,42%	0,99	70,86	69,87	69,51	70,89	240K	653
13/07/2023	0,56%	0,39	69,87	69,48	69,41	69,87	171K	256
12/07/2023	-0,07%	-0,05	69,48	69,65	68,95	69,65	198K	283
11/07/2023	0,72%	0,50	69,53	69,03	68,86	69,57	316K	199
10/07/2023	-0,12%	-0,08	69,03	69,13	68,70	69,47	283K	567
07/07/2023	-0,26%	-0,18	69,11	68,90	68,64	69,60	261K	335
06/07/2023	0,55%	0,38	69,29	68,91	68,01	69,60	311K	462
05/07/2023	-0,26%	-0,18	68,91	69,57	68,91	69,64	339K	634
04/07/2023	0,39%	0,27	69,09	69,60	68,85	69,60	204K	277
03/07/2023	-1,60%	-1,12	68,82	69,31	68,49	69,32	389K	415
30/06/2023	2,63%	1,79	69,94	68,03	68,03	69,95	258K	395
29/06/2023	0,22%	0,15	68,15	68,66	67,36	68,66	350K	487
28/06/2023	0,00%	0,00	68,00	68,00	67,69	68,89	268K	365
27/06/2023	0,00%	0,00	68,00	68,00	67,87	68,90	439K	492
26/06/2023	0,12%	0,08	68,00	67,87	67,24	68,54	448K	393
23/06/2023	0,32%	0,22	67,92	68,48	66,80	68,48	567K	829
22/06/2023	-0,59%	-0,40	67,70	68,10	67,42	68,20	292K	370
21/06/2023	-0,03%	-0,02	68,10	68,11	67,00	68,47	551K	809
20/06/2023	1,61%	1,08	68,12	67,15	67,09	68,50	558K	538
19/06/2023	1,48%	0,98	67,04	66,06	65,90	67,04	468K	263
16/06/2023	0,70%	0,46	66,06	65,72	65,61	66,11	238K	385
15/06/2023	0,66%	0,43	65,60	65,17	65,05	65,91	441K	984
14/06/2023	-0,97%	-0,64	65,17	65,81	64,96	66,19	1M	1.014
13/06/2023	-0,29%	-0,19	65,81	66,01	65,70	66,20	197K	446
12/06/2023	0,11%	0,07	66,00	65,93	65,50	66,10	331K	445
09/06/2023	0,50%	0,33	65,93	65,70	65,32	66,01	257K	446
07/06/2023	0,46%	0,30	65,60	65,30	65,10	65,99	495K	671
06/06/2023	-0,49%	-0,32	65,30	65,62	65,11	65,99	510K	1.387
05/06/2023	-0,05%	-0,03	65,62	65,69	64,90	65,69	226K	626
02/06/2023	1,39%	0,90	65,65	64,76	64,75	65,69	444K	1.505
01/06/2023	-2,23%	-1,48	64,75	64,93	64,70	65,80	276K	592
31/05/2023	1,64%	1,07	66,23	65,78	65,20	66,41	266K	475
30/05/2023	-	-	65,16	65,78	65,11	65,78	349K	443

Date,Open,High,Low,Close,Volume
08-Dec-23,68.95,69.15,68.77,69.00,191712
07-Dec-23,69.13,69.15,68.51,68.77,657436
06-Dec-23,69.15,69.40,68.59,69.00,189794
05-Dec-23,68.92,69.56,68.51,69.15,249473
04-Dec-23,68.57,69.00,68.31,68.93,274903
01-Dec-23,69.48,69.48,68.50,68.56,196682
30-Nov-23,69.20,70.00,69.19,69.49,294417
29-Nov-23,69.30,69.50,68.25,69.20,598958
28-Nov-23,69.00,69.39,68.72,69.30,320967
27-Nov-23,68.82,69.42,68.70,69.00,258608
24-Nov-23,68.85,69.34,68.57,68.81,277151
23-Nov-23,69.12,69.12,68.80,68.80,120095
22-Nov-23,69.52,69.77,69.01,69.12,168857
21-Nov-23,69.49,69.68,69.10,69.50,242990
20-Nov-23,69.37,69.80,69.29,69.49,135970
17-Nov-23,69.15,69.45,69.10,69.38,376260
16-Nov-23,69.17,69.17,68.80,69.10,96774
14-Nov-23,69.02,69.44,68.73,69.10,304165
13-Nov-23,68.73,69.44,68.73,69.39,257959
10-Nov-23,68.80,69.40,68.71,68.71,227538
09-Nov-23,69.23,69.23,68.82,69.03,160337
08-Nov-23,68.70,69.29,68.67,69.06,159122
07-Nov-23,68.99,68.99,68.46,68.67,91348
06-Nov-23,68.54,69.41,67.91,68.60,328584
03-Nov-23,68.50,68.50,68.03,68.05,267532
01-Nov-23,68.39,68.44,67.73,68.26,306607
31-Oct-23,68.90,69.58,68.90,69.00,334475
30-Oct-23,69.07,69.67,68.73,69.19,315737
27-Oct-23,68.29,69.46,68.00,69.06,281576
26-Oct-23,68.06,68.98,68.03,68.03,347056
25-Oct-23,68.59,68.89,68.06,68.26,183731
24-Oct-23,68.56,69.27,68.30,68.60,193753
23-Oct-23,68.43,68.90,68.16,68.56,239449
20-Oct-23,68.70,68.99,68.21,68.41,243394
19-Oct-23,68.83,69.02,68.25,68.39,167393
18-Oct-23,69.24,69.38,68.34,68.83,146885
17-Oct-23,68.90,69.49,68.05,69.33,305371
16-Oct-23,68.40,69.29,68.12,68.35,435458
13-Oct-23,68.45,68.68,68.05,68.36,215244
11-Oct-23,68.17,68.44,67.93,68.07,361436
10-Oct-23,69.00,69.00,68.03,68.17,639568
09-Oct-23,69.01,69.49,68.78,68.99,341092
06-Oct-23,69.61,69.61,68.90,69.01,296942
05-Oct-23,69.25,69.93,68.94,69.21,359265
04-Oct-23,70.08,70.08,69.00,69.25,482934
03-Oct-23,69.50,70.18,69.16,69.64,577825
02-Oct-23,71.05,71.05,69.38,69.51,332081
29-Sep-23,70.31,71.77,69.65,71.30,541734
28-Sep-23,70.15,70.69,69.70,70.32,210015
27-Sep-23,71.00,71.42,69.50,70.15,584381
26-Sep-23,72.05,72.05,69.77,70.65,623427
25-Sep-23,72.15,72.52,71.55,71.61,331151
22-Sep-23,72.75,73.00,72.03,72.33,357277
21-Sep-23,73.10,73.10,72.49,72.68,238956
20-Sep-23,73.00,73.50,72.76,73.10,164820
19-Sep-23,72.82,73.48,72.80,73.20,281275
18-Sep-23,72.09,73.38,72.09,73.33,251998
15-Sep-23,72.15,72.76,72.01,72.26,162890
14-Sep-23,72.85,72.85,72.01,72.06,173254
13-Sep-23,72.49,72.87,72.24,72.81,668599
12-Sep-23,72.83,72.89,72.18,72.23,185355
11-Sep-23,73.00,73.00,71.87,72.83,287577
08-Sep-23,72.90,73.10,72.75,72.88,205817
06-Sep-23,72.52,73.28,72.52,72.90,808198
05-Sep-23,73.48,73.48,72.50,72.50,336058
04-Sep-23,73.54,73.54,71.55,72.90,425625
01-Sep-23,73.15,73.49,72.00,72.83,308450
31-Aug-23,73.40,73.62,72.83,73.62,199538
30-Aug-23,72.13,73.41,72.13,73.41,949007
29-Aug-23,71.83,73.18,71.83,72.11,652261
28-Aug-23,73.20,73.20,71.82,71.82,197796
25-Aug-23,72.99,73.10,72.57,73.09,157760
24-Aug-23,72.51,73.20,72.30,72.99,380351
23-Aug-23,72.99,73.00,72.83,73.00,283663
22-Aug-23,72.95,73.11,72.23,73.00,182656
21-Aug-23,73.10,73.44,71.40,73.04,504972
18-Aug-23,73.09,73.09,73.00,73.07,909796
17-Aug-23,72.99,73.10,72.83,73.07,221261
16-Aug-23,72.87,72.99,72.15,72.98,298604
15-Aug-23,71.73,73.00,71.73,72.39,235592
14-Aug-23,71.65,72.39,71.30,71.73,260250
11-Aug-23,71.71,71.88,71.32,71.65,610709
10-Aug-23,71.00,71.70,70.85,71.70,277498
09-Aug-23,71.84,72.21,71.17,71.17,173537
08-Aug-23,71.99,72.45,71.53,71.84,159453
07-Aug-23,71.51,72.52,71.50,71.99,225419
04-Aug-23,71.40,72.04,71.40,71.43,180550
03-Aug-23,71.36,72.00,71.00,71.41,542815
02-Aug-23,72.00,72.89,71.36,71.36,170806
01-Aug-23,72.57,73.00,71.36,71.89,164745
31-Jul-23,72.00,73.20,71.53,73.19,245945
28-Jul-23,71.90,72.39,71.59,72.21,80900
27-Jul-23,72.18,72.30,71.23,71.90,169729
26-Jul-23,71.43,72.44,71.43,72.20,428931
25-Jul-23,71.80,72.30,71.43,71.77,306064
24-Jul-23,72.00,72.05,70.58,71.02,287584
21-Jul-23,72.18,72.30,71.00,72.00,192557
20-Jul-23,72.10,72.34,71.49,72.18,278329
19-Jul-23,71.03,72.08,71.03,72.05,597376
18-Jul-23,71.43,71.99,71.10,71.10,140891
17-Jul-23,70.89,71.48,70.50,71.26,285010
14-Jul-23,69.87,70.89,69.51,70.86,239529
13-Jul-23,69.48,69.87,69.41,69.87,170859
12-Jul-23,69.65,69.65,68.95,69.48,197923
11-Jul-23,69.03,69.57,68.86,69.53,316173
10-Jul-23,69.13,69.47,68.70,69.03,283436
07-Jul-23,68.90,69.60,68.64,69.11,261489
06-Jul-23,68.91,69.60,68.01,69.29,311005
05-Jul-23,69.57,69.64,68.91,68.91,338621
04-Jul-23,69.60,69.60,68.85,69.09,203855
03-Jul-23,69.31,69.32,68.49,68.82,388813
30-Jun-23,68.03,69.95,68.03,69.94,257756
29-Jun-23,68.66,68.66,67.36,68.15,349716
28-Jun-23,68.00,68.89,67.69,68.00,267635
27-Jun-23,68.00,68.90,67.87,68.00,439197
26-Jun-23,67.87,68.54,67.24,68.00,447905
23-Jun-23,68.48,68.48,66.80,67.92,567272
22-Jun-23,68.10,68.20,67.42,67.70,291594
21-Jun-23,68.11,68.47,67.00,68.10,550637
20-Jun-23,67.15,68.50,67.09,68.12,558004
19-Jun-23,66.06,67.04,65.90,67.04,468432
16-Jun-23,65.72,66.11,65.61,66.06,238463
15-Jun-23,65.17,65.91,65.05,65.60,441003
14-Jun-23,65.81,66.19,64.96,65.17,1477900
13-Jun-23,66.01,66.20,65.70,65.81,197344
12-Jun-23,65.93,66.10,65.50,66.00,330889
09-Jun-23,65.70,66.01,65.32,65.93,256937
07-Jun-23,65.30,65.99,65.10,65.60,495148
06-Jun-23,65.62,65.99,65.11,65.30,509616
05-Jun-23,65.69,65.69,64.90,65.62,225891
02-Jun-23,64.76,65.69,64.75,65.65,443719
01-Jun-23,64.93,65.80,64.70,64.75,275989
31-May-23,65.78,66.41,65.20,66.23,265999
30-May-23,65.78,65.78,65.11,65.16,348980

*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: BPFF11