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
21/03/2025	0,27%	0,16	58,35	58,20	58,11	58,50	179K	596
20/03/2025	-0,19%	-0,11	58,19	58,28	58,12	58,40	116K	313
19/03/2025	0,52%	0,30	58,30	58,00	57,66	58,30	237K	680
18/03/2025	2,27%	1,29	58,00	56,76	56,00	58,15	259K	497
17/03/2025	0,37%	0,21	56,71	56,50	56,00	56,79	453K	1.126
14/03/2025	0,89%	0,50	56,50	55,60	55,60	56,55	429K	1.432
13/03/2025	-3,41%	-1,98	56,00	58,56	55,95	58,57	1M	899

12/03/2025	2,62%	1,48	57,98	56,50	55,42	57,99	181K	429
11/03/2025	0,62%	0,35	56,50	56,72	55,75	56,98	172K	476
10/03/2025	0,63%	0,35	56,15	55,70	55,45	56,89	114K	297
07/03/2025	1,49%	0,82	55,80	55,53	55,05	56,57	210K	465
06/03/2025	0,05%	0,03	54,98	54,95	54,50	55,09	154K	291
05/03/2025	-1,20%	-0,67	54,95	55,50	54,90	56,89	208K	415
28/02/2025	0,00%	0,00	55,62	56,18	55,62	57,19	194K	415
27/02/2025	-0,87%	-0,49	55,62	56,48	55,60	56,48	206K	852
26/02/2025	-0,36%	-0,20	56,11	55,27	55,27	56,70	421K	1.324
25/02/2025	0,86%	0,48	56,31	55,83	55,70	56,65	128K	317
24/02/2025	-0,29%	-0,16	55,83	55,99	55,02	57,88	379K	1.485
21/02/2025	-0,53%	-0,30	55,99	56,29	55,00	56,29	347K	1.110
20/02/2025	-1,33%	-0,76	56,29	57,04	56,16	57,04	311K	724
19/02/2025	3,07%	1,70	57,05	55,60	55,50	57,92	512K	1.259
18/02/2025	0,93%	0,51	55,35	54,84	54,60	55,69	152K	1.044
17/02/2025	1,46%	0,79	54,84	54,59	54,31	55,79	519K	1.419
14/02/2025	-0,09%	-0,05	54,05	54,10	53,34	54,68	317K	810
13/02/2025	0,20%	0,11	54,10	53,99	53,26	54,50	136K	315
12/02/2025	1,68%	0,89	53,99	53,64	53,13	54,00	122K	1.406
11/02/2025	1,14%	0,60	53,10	53,03	52,50	55,06	484K	1.851
10/02/2025	1,78%	0,92	52,50	51,98	51,56	55,99	863K	2.419
07/02/2025	0,16%	0,08	51,58	51,12	51,12	51,90	269K	758
06/02/2025	-0,58%	-0,30	51,50	52,29	51,11	52,29	566K	2.842
05/02/2025	-0,12%	-0,06	51,80	51,90	51,38	52,34	283K	1.361
04/02/2025	0,80%	0,41	51,86	51,96	51,52	52,05	268K	416
03/02/2025	-2,24%	-1,18	51,45	52,49	51,30	52,49	340K	2.385
31/01/2025	1,11%	0,58	52,63	52,58	52,18	52,98	537K	1.660
30/01/2025	0,10%	0,05	52,05	52,47	51,97	52,50	526K	1.188
29/01/2025	0,00%	0,00	52,00	52,01	51,80	52,30	275K	799
28/01/2025	1,05%	0,54	52,00	51,31	51,31	52,15	226K	780
27/01/2025	-2,07%	-1,09	51,46	52,55	51,40	52,55	663K	3.913
24/01/2025	-0,85%	-0,45	52,55	52,23	52,23	52,75	401K	1.287
23/01/2025	0,09%	0,05	53,00	53,41	52,22	53,41	219K	459
22/01/2025	-1,05%	-0,56	52,95	53,99	52,93	53,99	375K	530
21/01/2025	-0,43%	-0,23	53,51	54,27	52,73	54,27	214K	503
20/01/2025	0,64%	0,34	53,74	53,40	53,20	54,56	346K	1.465
17/01/2025	-1,58%	-0,86	53,40	54,50	53,00	54,60	595K	642
16/01/2025	-0,55%	-0,30	54,26	54,57	54,21	54,94	181K	651
15/01/2025	0,65%	0,35	54,56	54,76	54,32	55,16	220K	604
14/01/2025	-1,44%	-0,79	54,21	55,00	54,05	55,81	321K	632
13/01/2025	-0,27%	-0,15	55,00	55,71	54,80	55,73	172K	408
10/01/2025	-1,11%	-0,62	55,15	56,10	55,15	56,11	116K	907
09/01/2025	-0,92%	-0,52	55,77	56,29	55,72	56,29	209K	368
08/01/2025	0,77%	0,43	56,29	56,42	55,65	56,63	156K	414
07/01/2025	-4,59%	-2,69	55,86	58,99	55,50	58,99	280K	618
06/01/2025	5,15%	2,87	58,55	55,73	55,70	59,00	438K	438
03/01/2025	0,96%	0,53	55,68	55,18	55,16	56,25	193K	450
02/01/2025	-1,52%	-0,85	55,15	56,54	55,15	56,62	195K	634
30/12/2024	-1,43%	-0,81	56,00	57,38	56,00	57,67	221K	356
27/12/2024	-0,51%	-0,29	56,81	57,66	56,53	57,70	294K	481
26/12/2024	2,68%	1,49	57,10	56,05	55,72	57,59	351K	456
23/12/2024	2,13%	1,16	55,61	55,00	54,23	56,12	342K	1.128
20/12/2024	3,32%	1,75	54,45	52,55	52,42	54,57	381K	1.437
19/12/2024	-1,29%	-0,69	52,70	53,38	52,00	53,38	441K	1.153
18/12/2024	-0,96%	-0,52	53,39	53,50	52,94	53,91	380K	2.213
17/12/2024	-2,05%	-1,13	53,91	55,03	53,75	55,03	246K	640
16/12/2024	0,82%	0,45	55,04	54,70	54,14	55,80	332K	1.400
13/12/2024	0,33%	0,18	54,59	54,94	53,90	55,99	530K	2.732
12/12/2024	-0,58%	-0,32	54,41	54,79	54,07	55,08	208K	710
11/12/2024	0,42%	0,23	54,73	54,51	54,22	55,61	461K	1.052
10/12/2024	-1,93%	-1,07	54,50	55,58	54,21	56,00	470K	2.195
09/12/2024	-1,89%	-1,07	55,57	56,64	55,56	57,39	346K	2.047
06/12/2024	-0,30%	-0,17	56,64	57,38	55,60	58,00	498K	1.510
05/12/2024	0,55%	0,31	56,81	56,90	56,00	57,71	702K	791
04/12/2024	-2,11%	-1,22	56,50	57,65	56,06	57,65	608K	1.099
03/12/2024	-0,24%	-0,14	57,72	57,86	57,00	57,86	362K	452
02/12/2024	-2,35%	-1,39	57,86	58,52	56,70	59,25	539K	899
29/11/2024	0,25%	0,15	59,25	59,11	59,00	59,85	395K	490
28/11/2024	-1,24%	-0,74	59,10	59,82	59,00	59,83	559K	469
27/11/2024	-0,66%	-0,40	59,84	60,50	59,12	60,50	640K	1.552
26/11/2024	0,52%	0,31	60,24	59,80	59,60	60,40	354K	539
25/11/2024	0,08%	0,05	59,93	60,00	59,32	60,33	416K	2.464
22/11/2024	-0,02%	-0,01	59,88	60,35	59,50	60,35	321K	503
21/11/2024	-0,99%	-0,60	59,89	60,49	59,10	60,49	880K	4.132
19/11/2024	0,00%	0,00	60,49	61,49	60,24	61,49	223K	685
18/11/2024	1,12%	0,67	60,49	59,85	59,82	61,00	167K	834
14/11/2024	-0,96%	-0,58	59,82	59,95	59,60	60,43	222K	782
13/11/2024	0,13%	0,08	60,40	60,20	60,00	60,50	306K	557
12/11/2024	0,12%	0,07	60,32	60,25	60,17	60,64	194K	255
11/11/2024	-0,41%	-0,25	60,25	60,49	60,15	60,72	299K	663
08/11/2024	0,00%	0,00	60,50	60,50	60,25	60,52	355K	538
07/11/2024	0,41%	0,25	60,50	60,21	60,07	60,50	233K	407
06/11/2024	-0,07%	-0,04	60,25	60,29	60,20	60,60	134K	268
05/11/2024	-0,17%	-0,10	60,29	61,00	60,06	61,00	149K	280
04/11/2024	-0,03%	-0,02	60,39	60,93	60,35	60,93	298K	384
01/11/2024	-1,37%	-0,84	60,41	60,65	60,08	60,75	574K	1.010
31/10/2024	0,00%	0,00	61,25	61,23	60,80	63,43	458K	879
30/10/2024	0,89%	0,54	61,25	60,70	60,70	61,50	222K	1.049
29/10/2024	-0,87%	-0,53	60,71	61,99	60,64	61,99	321K	660
28/10/2024	0,00%	0,00	61,24	61,24	60,91	61,64	542K	599
25/10/2024	-0,03%	-0,02	61,24	61,13	60,05	61,68	413K	546
24/10/2024	-0,45%	-0,28	61,26	61,50	61,00	61,67	604K	469
23/10/2024	-2,05%	-1,29	61,54	63,71	61,50	63,71	290K	599
22/10/2024	-1,61%	-1,03	62,83	63,63	62,80	63,86	316K	903
21/10/2024	0,02%	0,01	63,86	64,34	63,86	64,35	378K	1.767
18/10/2024	0,08%	0,05	63,85	63,79	63,38	64,20	213K	447
17/10/2024	0,13%	0,08	63,80	63,90	63,60	64,50	171K	332
16/10/2024	-0,98%	-0,63	63,72	64,35	63,07	64,35	331K	453
15/10/2024	-0,23%	-0,15	64,35	64,11	64,08	64,50	281K	345
14/10/2024	0,50%	0,32	64,50	63,68	63,68	64,50	258K	889
11/10/2024	0,23%	0,15	64,18	64,00	64,00	64,50	283K	353
10/10/2024	-0,73%	-0,47	64,03	64,15	63,93	64,51	332K	657
09/10/2024	0,40%	0,26	64,50	64,24	64,03	64,77	190K	674
08/10/2024	-1,02%	-0,66	64,24	64,60	64,24	65,51	266K	362
07/10/2024	-0,29%	-0,19	64,90	65,09	64,52	65,70	203K	363
04/10/2024	1,02%	0,66	65,09	64,53	63,91	65,10	254K	367
03/10/2024	-0,56%	-0,36	64,43	64,53	64,22	65,22	215K	643
02/10/2024	0,34%	0,22	64,79	64,60	64,22	65,53	360K	804
01/10/2024	-3,00%	-2,00	64,57	65,90	64,23	65,90	270K	491
30/09/2024	0,24%	0,16	66,57	66,43	65,90	67,05	286K	300
27/09/2024	0,30%	0,20	66,41	66,89	66,09	67,19	257K	1.322
26/09/2024	-1,05%	-0,70	66,21	66,91	65,95	66,91	240K	345
25/09/2024	0,47%	0,31	66,91	66,60	65,51	67,86	324K	335
24/09/2024	0,29%	0,19	66,60	66,41	66,06	66,95	148K	393
23/09/2024	-0,82%	-0,55	66,41	67,15	66,00	67,46	424K	1.728
20/09/2024	-0,79%	-0,53	66,96	67,49	66,96	67,97	396K	316
19/09/2024	-0,09%	-0,06	67,49	67,56	67,30	67,94	264K	318
18/09/2024	0,12%	0,08	67,55	67,48	67,30	68,00	186K	228
17/09/2024	-0,78%	-0,53	67,47	68,00	67,42	68,20	333K	400
16/09/2024	0,32%	0,22	68,00	67,78	67,47	68,21	381K	432
13/09/2024	1,00%	0,67	67,78	67,30	67,00	68,00	359K	505
12/09/2024	-0,49%	-0,33	67,11	67,80	67,11	67,89	279K	338
11/09/2024	-0,18%	-0,12	67,44	67,68	67,39	68,00	198K	336
10/09/2024	-0,16%	-0,11	67,56	67,67	67,26	67,67	301K	747
09/09/2024	-0,79%	-0,54	67,67	68,25	67,67	68,81	379K	483
06/09/2024	-0,63%	-0,43	68,21	68,64	68,21	68,82	309K	1.098
05/09/2024	-	-	68,64	68,63	68,55	68,99	174K	272

Date,Open,High,Low,Close,Volume
21-Mar-25,58.20,58.50,58.11,58.35,178949
20-Mar-25,58.28,58.40,58.12,58.19,115875
19-Mar-25,58.00,58.30,57.66,58.30,237387
18-Mar-25,56.76,58.15,56.00,58.00,259000
17-Mar-25,56.50,56.79,56.00,56.71,452995
14-Mar-25,55.60,56.55,55.60,56.50,428725
13-Mar-25,58.56,58.57,55.95,56.00,1176440
12-Mar-25,56.50,57.99,55.42,57.98,180959
11-Mar-25,56.72,56.98,55.75,56.50,172034
10-Mar-25,55.70,56.89,55.45,56.15,113801
07-Mar-25,55.53,56.57,55.05,55.80,209833
06-Mar-25,54.95,55.09,54.50,54.98,153732
05-Mar-25,55.50,56.89,54.90,54.95,207630
28-Feb-25,56.18,57.19,55.62,55.62,194101
27-Feb-25,56.48,56.48,55.60,55.62,205606
26-Feb-25,55.27,56.70,55.27,56.11,421134
25-Feb-25,55.83,56.65,55.70,56.31,127793
24-Feb-25,55.99,57.88,55.02,55.83,378525
21-Feb-25,56.29,56.29,55.00,55.99,346586
20-Feb-25,57.04,57.04,56.16,56.29,311105
19-Feb-25,55.60,57.92,55.50,57.05,511988
18-Feb-25,54.84,55.69,54.60,55.35,152406
17-Feb-25,54.59,55.79,54.31,54.84,518952
14-Feb-25,54.10,54.68,53.34,54.05,317320
13-Feb-25,53.99,54.50,53.26,54.10,136032
12-Feb-25,53.64,54.00,53.13,53.99,122101
11-Feb-25,53.03,55.06,52.50,53.10,484188
10-Feb-25,51.98,55.99,51.56,52.50,863433
07-Feb-25,51.12,51.90,51.12,51.58,268691
06-Feb-25,52.29,52.29,51.11,51.50,565746
05-Feb-25,51.90,52.34,51.38,51.80,283458
04-Feb-25,51.96,52.05,51.52,51.86,267802
03-Feb-25,52.49,52.49,51.30,51.45,340025
31-Jan-25,52.58,52.98,52.18,52.63,536913
30-Jan-25,52.47,52.50,51.97,52.05,526390
29-Jan-25,52.01,52.30,51.80,52.00,275183
28-Jan-25,51.31,52.15,51.31,52.00,226161
27-Jan-25,52.55,52.55,51.40,51.46,662933
24-Jan-25,52.23,52.75,52.23,52.55,401279
23-Jan-25,53.41,53.41,52.22,53.00,218810
22-Jan-25,53.99,53.99,52.93,52.95,374710
21-Jan-25,54.27,54.27,52.73,53.51,214384
20-Jan-25,53.40,54.56,53.20,53.74,345593
17-Jan-25,54.50,54.60,53.00,53.40,594946
16-Jan-25,54.57,54.94,54.21,54.26,181292
15-Jan-25,54.76,55.16,54.32,54.56,220173
14-Jan-25,55.00,55.81,54.05,54.21,320553
13-Jan-25,55.71,55.73,54.80,55.00,171861
10-Jan-25,56.10,56.11,55.15,55.15,116127
09-Jan-25,56.29,56.29,55.72,55.77,208659
08-Jan-25,56.42,56.63,55.65,56.29,155915
07-Jan-25,58.99,58.99,55.50,55.86,279994
06-Jan-25,55.73,59.00,55.70,58.55,438196
03-Jan-25,55.18,56.25,55.16,55.68,192631
02-Jan-25,56.54,56.62,55.15,55.15,194652
30-Dec-24,57.38,57.67,56.00,56.00,221226
27-Dec-24,57.66,57.70,56.53,56.81,294413
26-Dec-24,56.05,57.59,55.72,57.10,350653
23-Dec-24,55.00,56.12,54.23,55.61,342091
20-Dec-24,52.55,54.57,52.42,54.45,381328
19-Dec-24,53.38,53.38,52.00,52.70,440756
18-Dec-24,53.50,53.91,52.94,53.39,380420
17-Dec-24,55.03,55.03,53.75,53.91,246430
16-Dec-24,54.70,55.80,54.14,55.04,332172
13-Dec-24,54.94,55.99,53.90,54.59,529552
12-Dec-24,54.79,55.08,54.07,54.41,207644
11-Dec-24,54.51,55.61,54.22,54.73,461488
10-Dec-24,55.58,56.00,54.21,54.50,469859
09-Dec-24,56.64,57.39,55.56,55.57,345754
06-Dec-24,57.38,58.00,55.60,56.64,498432
05-Dec-24,56.90,57.71,56.00,56.81,702315
04-Dec-24,57.65,57.65,56.06,56.50,608410
03-Dec-24,57.86,57.86,57.00,57.72,362483
02-Dec-24,58.52,59.25,56.70,57.86,538582
29-Nov-24,59.11,59.85,59.00,59.25,394851
28-Nov-24,59.82,59.83,59.00,59.10,559232
27-Nov-24,60.50,60.50,59.12,59.84,640134
26-Nov-24,59.80,60.40,59.60,60.24,354412
25-Nov-24,60.00,60.33,59.32,59.93,415725
22-Nov-24,60.35,60.35,59.50,59.88,320697
21-Nov-24,60.49,60.49,59.10,59.89,880230
19-Nov-24,61.49,61.49,60.24,60.49,222952
18-Nov-24,59.85,61.00,59.82,60.49,167320
14-Nov-24,59.95,60.43,59.60,59.82,222170
13-Nov-24,60.20,60.50,60.00,60.40,305977
12-Nov-24,60.25,60.64,60.17,60.32,194015
11-Nov-24,60.49,60.72,60.15,60.25,298702
08-Nov-24,60.50,60.52,60.25,60.50,355465
07-Nov-24,60.21,60.50,60.07,60.50,232615
06-Nov-24,60.29,60.60,60.20,60.25,134474
05-Nov-24,61.00,61.00,60.06,60.29,148887
04-Nov-24,60.93,60.93,60.35,60.39,298211
01-Nov-24,60.65,60.75,60.08,60.41,573716
31-Oct-24,61.23,63.43,60.80,61.25,457787
30-Oct-24,60.70,61.50,60.70,61.25,222392
29-Oct-24,61.99,61.99,60.64,60.71,321121
28-Oct-24,61.24,61.64,60.91,61.24,542344
25-Oct-24,61.13,61.68,60.05,61.24,412885
24-Oct-24,61.50,61.67,61.00,61.26,603745
23-Oct-24,63.71,63.71,61.50,61.54,289714
22-Oct-24,63.63,63.86,62.80,62.83,315745
21-Oct-24,64.34,64.35,63.86,63.86,377591
18-Oct-24,63.79,64.20,63.38,63.85,212682
17-Oct-24,63.90,64.50,63.60,63.80,171288
16-Oct-24,64.35,64.35,63.07,63.72,330772
15-Oct-24,64.11,64.50,64.08,64.35,280593
14-Oct-24,63.68,64.50,63.68,64.50,257980
11-Oct-24,64.00,64.50,64.00,64.18,282854
10-Oct-24,64.15,64.51,63.93,64.03,331697
09-Oct-24,64.24,64.77,64.03,64.50,189933
08-Oct-24,64.60,65.51,64.24,64.24,266087
07-Oct-24,65.09,65.70,64.52,64.90,203134
04-Oct-24,64.53,65.10,63.91,65.09,254263
03-Oct-24,64.53,65.22,64.22,64.43,214560
02-Oct-24,64.60,65.53,64.22,64.79,359974
01-Oct-24,65.90,65.90,64.23,64.57,269843
30-Sep-24,66.43,67.05,65.90,66.57,286348
27-Sep-24,66.89,67.19,66.09,66.41,256700
26-Sep-24,66.91,66.91,65.95,66.21,240198
25-Sep-24,66.60,67.86,65.51,66.91,323927
24-Sep-24,66.41,66.95,66.06,66.60,148174
23-Sep-24,67.15,67.46,66.00,66.41,423715
20-Sep-24,67.49,67.97,66.96,66.96,396002
19-Sep-24,67.56,67.94,67.30,67.49,264372
18-Sep-24,67.48,68.00,67.30,67.55,186170
17-Sep-24,68.00,68.20,67.42,67.47,332990
16-Sep-24,67.78,68.21,67.47,68.00,380928
13-Sep-24,67.30,68.00,67.00,67.78,359445
12-Sep-24,67.80,67.89,67.11,67.11,279116
11-Sep-24,67.68,68.00,67.39,67.44,198352
10-Sep-24,67.67,67.67,67.26,67.56,300784
09-Sep-24,68.25,68.81,67.67,67.67,379166
06-Sep-24,68.64,68.82,68.21,68.21,308574
05-Sep-24,68.63,68.99,68.55,68.64,173629

*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