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
26/07/2024	0,00%	0,00	69,81	70,44	69,50	70,44	269K	772
25/07/2024	0,45%	0,31	69,81	70,38	69,67	70,38	213K	434
24/07/2024	-0,22%	-0,15	69,50	70,06	69,50	70,43	278K	615
23/07/2024	-0,34%	-0,24	69,65	69,90	69,61	70,24	234K	368
22/07/2024	0,37%	0,26	69,89	69,63	69,63	70,44	279K	494
19/07/2024	-0,46%	-0,32	69,63	70,00	69,50	70,51	438K	2.245
18/07/2024	-0,43%	-0,30	69,95	70,25	69,81	70,67	288K	383
17/07/2024	-0,35%	-0,25	70,25	70,99	70,11	71,00	220K	378
16/07/2024	-0,70%	-0,50	70,50	70,83	70,32	71,33	285K	641
15/07/2024	0,47%	0,33	71,00	70,67	70,29	71,00	249K	331
12/07/2024	0,99%	0,69	70,67	70,69	69,68	70,99	389K	570
11/07/2024	-0,37%	-0,26	69,98	70,52	69,24	70,89	356K	444
10/07/2024	0,34%	0,24	70,24	70,00	69,50	70,50	251K	399
09/07/2024	0,94%	0,65	70,00	69,06	69,06	70,00	135K	306
08/07/2024	0,03%	0,02	69,35	69,47	69,35	70,14	313K	474
05/07/2024	0,26%	0,18	69,33	69,29	69,06	70,00	270K	1.158
04/07/2024	-0,22%	-0,15	69,15	69,00	69,00	69,47	278K	313
03/07/2024	0,33%	0,23	69,30	69,07	69,00	69,30	330K	423
02/07/2024	-0,03%	-0,02	69,07	69,06	68,70	69,55	280K	494
01/07/2024	-2,43%	-1,72	69,09	69,99	69,03	70,18	515K	1.075
28/06/2024	1,07%	0,75	70,81	70,06	69,99	70,91	351K	554
27/06/2024	0,37%	0,26	70,06	69,60	69,60	70,56	197K	330
26/06/2024	0,61%	0,42	69,80	69,52	69,14	69,86	270K	613
25/06/2024	-0,16%	-0,11	69,38	69,60	69,06	69,60	273K	321
24/06/2024	0,75%	0,52	69,49	69,11	68,66	69,60	403K	739
21/06/2024	-0,10%	-0,07	68,97	69,20	68,08	70,29	666K	3.263
20/06/2024	-0,10%	-0,07	69,04	69,82	69,00	71,18	831K	3.237
19/06/2024	-0,35%	-0,24	69,11	69,40	68,99	69,40	310K	539
18/06/2024	-0,59%	-0,41	69,35	69,80	69,24	69,99	510K	635
17/06/2024	-0,91%	-0,64	69,76	70,30	69,34	70,30	420K	712
14/06/2024	0,37%	0,26	70,40	70,14	69,93	70,54	254K	440
13/06/2024	-0,37%	-0,26	70,14	70,53	70,01	70,78	458K	1.062
12/06/2024	-0,44%	-0,31	70,40	70,73	70,01	70,73	1M	485
11/06/2024	-0,76%	-0,54	70,71	71,25	70,05	71,40	473K	511
10/06/2024	0,07%	0,05	71,25	71,33	70,95	71,33	393K	538
07/06/2024	-0,31%	-0,22	71,20	71,39	70,95	71,40	378K	903
06/06/2024	1,46%	1,03	71,42	70,97	70,62	71,42	238K	420
05/06/2024	0,14%	0,10	70,39	70,20	70,04	70,90	351K	501
04/06/2024	0,40%	0,28	70,29	70,17	70,01	70,50	387K	632
03/06/2024	-2,10%	-1,50	70,01	71,50	70,00	71,50	369K	1.150
31/05/2024	-0,14%	-0,10	71,51	71,61	71,00	72,01	539K	1.212
29/05/2024	1,56%	1,10	71,61	71,18	70,82	71,70	804K	1.257
28/05/2024	-2,21%	-1,59	70,51	72,25	70,50	72,44	654K	1.706
27/05/2024	-0,17%	-0,12	72,10	72,22	71,80	72,48	291K	556
24/05/2024	1,01%	0,72	72,22	71,65	71,43	72,25	537K	1.327
23/05/2024	-0,28%	-0,20	71,50	71,85	71,25	72,49	545K	853
22/05/2024	0,28%	0,20	71,70	71,50	70,25	72,50	2M	1.725
21/05/2024	1,66%	1,17	71,50	70,51	70,21	71,54	522K	1.399
20/05/2024	-1,46%	-1,04	70,33	71,37	70,11	71,37	950K	4.444
17/05/2024	1,55%	1,09	71,37	70,52	70,02	71,64	439K	847
16/05/2024	0,39%	0,27	70,28	70,07	70,02	70,58	244K	527
15/05/2024	-0,10%	-0,07	70,01	70,21	69,94	70,50	358K	535
14/05/2024	-0,47%	-0,33	70,08	70,41	70,01	70,58	223K	347
13/05/2024	0,38%	0,27	70,41	70,50	70,29	70,68	227K	742
10/05/2024	0,34%	0,24	70,14	70,04	69,95	70,60	275K	745
09/05/2024	-0,07%	-0,05	69,90	70,14	69,90	70,14	386K	955
08/05/2024	0,00%	0,00	69,95	70,19	69,92	70,39	883K	2.056
07/05/2024	-0,07%	-0,05	69,95	70,20	69,91	70,29	552K	829
06/05/2024	-0,74%	-0,52	70,00	70,52	70,00	71,00	412K	1.361
03/05/2024	0,10%	0,07	70,52	71,00	70,11	71,00	424K	907
02/05/2024	-2,23%	-1,61	70,45	72,21	69,90	72,21	621K	819
30/04/2024	0,14%	0,10	72,06	71,97	71,97	72,58	390K	633
29/04/2024	1,35%	0,96	71,96	71,00	70,79	72,60	721K	1.202
26/04/2024	1,36%	0,95	71,00	70,50	70,08	71,00	289K	1.114
25/04/2024	-1,14%	-0,81	70,05	70,99	70,00	70,99	442K	852
24/04/2024	-0,76%	-0,54	70,86	71,40	70,80	71,92	390K	620
23/04/2024	0,01%	0,01	71,40	71,37	71,03	71,93	355K	496
22/04/2024	-0,28%	-0,20	71,39	71,58	70,80	71,59	2M	5.315
19/04/2024	0,60%	0,43	71,59	71,59	71,16	71,95	290K	1.113
18/04/2024	-0,55%	-0,39	71,16	71,81	71,11	72,70	501K	692
17/04/2024	-0,14%	-0,10	71,55	71,84	71,50	71,84	557K	698
16/04/2024	-0,14%	-0,10	71,65	71,74	70,98	72,00	562K	772
15/04/2024	-0,35%	-0,25	71,75	71,83	71,00	72,00	1M	1.746
12/04/2024	0,00%	0,00	72,00	72,15	71,79	72,55	559K	2.121
11/04/2024	-0,43%	-0,31	72,00	72,31	71,61	72,63	576K	1.254
10/04/2024	-0,69%	-0,50	72,31	72,70	72,26	72,70	704K	554
09/04/2024	-0,60%	-0,44	72,81	73,25	72,61	73,50	297K	432
08/04/2024	0,04%	0,03	73,25	73,22	72,45	73,40	320K	510
05/04/2024	1,31%	0,95	73,22	72,36	72,22	73,43	386K	887
04/04/2024	0,06%	0,04	72,27	72,28	72,02	72,47	324K	430
03/04/2024	-0,26%	-0,19	72,23	73,08	71,62	73,08	499K	614
02/04/2024	-0,47%	-0,34	72,42	72,72	72,23	72,99	272K	562
01/04/2024	-1,09%	-0,80	72,76	73,47	72,50	73,47	591K	766
28/03/2024	0,27%	0,20	73,56	73,50	73,36	73,97	503K	799
27/03/2024	0,29%	0,21	73,36	73,32	73,17	74,00	401K	381
26/03/2024	0,45%	0,33	73,15	72,85	72,44	74,47	610K	396
25/03/2024	0,50%	0,36	72,82	72,61	72,34	72,84	350K	737
22/03/2024	0,15%	0,11	72,46	72,36	72,13	72,88	478K	483
21/03/2024	-0,47%	-0,34	72,35	72,69	72,22	72,88	209K	326
20/03/2024	-0,36%	-0,26	72,69	72,98	72,01	72,98	448K	1.270
19/03/2024	0,16%	0,12	72,95	72,83	72,59	72,95	320K	892
18/03/2024	-0,22%	-0,16	72,83	72,72	72,15	73,00	316K	591
15/03/2024	0,77%	0,56	72,99	72,35	71,80	73,00	355K	1.555
14/03/2024	0,60%	0,43	72,43	72,30	72,00	72,48	432K	747
13/03/2024	-0,92%	-0,67	72,00	72,67	72,00	72,67	597K	1.944
12/03/2024	0,62%	0,45	72,67	72,44	72,22	72,69	215K	383
11/03/2024	-0,25%	-0,18	72,22	72,40	72,22	72,68	353K	490
08/03/2024	-0,28%	-0,20	72,40	72,60	72,32	72,71	314K	1.195
07/03/2024	0,00%	0,00	72,60	72,72	72,26	72,72	292K	607
06/03/2024	-0,38%	-0,28	72,60	72,88	72,20	72,89	319K	557
05/03/2024	1,22%	0,88	72,88	72,42	72,00	72,89	261K	585
04/03/2024	0,60%	0,43	72,00	71,57	71,44	72,42	484K	683
01/03/2024	-0,78%	-0,56	71,57	71,52	71,50	72,48	433K	610
29/02/2024	0,01%	0,01	72,13	72,20	71,02	72,67	467K	724
28/02/2024	-0,91%	-0,66	72,12	72,78	71,65	72,89	1M	737
27/02/2024	0,72%	0,52	72,78	72,27	72,27	72,98	191K	364
26/02/2024	-2,30%	-1,70	72,26	73,96	72,15	74,07	958K	1.817
23/02/2024	1,19%	0,87	73,96	73,90	73,27	73,99	229K	933
22/02/2024	0,62%	0,45	73,09	72,64	72,64	73,92	282K	384
21/02/2024	0,11%	0,08	72,64	72,57	72,55	73,01	428K	337
20/02/2024	0,60%	0,43	72,56	72,13	72,12	72,99	364K	1.028
19/02/2024	-0,14%	-0,10	72,13	72,23	72,05	72,23	258K	337
16/02/2024	0,14%	0,10	72,23	72,49	72,00	72,82	869K	1.019
15/02/2024	0,11%	0,08	72,13	72,06	72,06	72,75	316K	401
14/02/2024	-0,89%	-0,65	72,05	72,87	72,02	72,92	241K	454
09/02/2024	0,40%	0,29	72,70	72,41	72,27	72,82	321K	670
08/02/2024	0,54%	0,39	72,41	72,02	71,90	72,72	339K	384
07/02/2024	-0,35%	-0,25	72,02	72,27	71,99	73,19	427K	421
06/02/2024	-0,95%	-0,69	72,27	72,96	71,90	73,75	524K	2.805
05/02/2024	0,07%	0,05	72,96	73,10	72,60	73,78	339K	669
02/02/2024	0,57%	0,41	72,91	72,50	72,50	73,69	208K	480
01/02/2024	-1,37%	-1,01	72,50	73,51	72,50	73,70	672K	620
31/01/2024	-0,51%	-0,38	73,51	73,79	73,48	73,95	235K	610
30/01/2024	0,90%	0,66	73,89	73,23	73,12	73,98	704K	950
29/01/2024	0,34%	0,25	73,23	72,98	72,20	74,05	248K	391
26/01/2024	-0,57%	-0,42	72,98	73,37	72,82	73,37	306K	716
25/01/2024	-0,01%	-0,01	73,40	73,77	72,50	73,77	339K	496
24/01/2024	-0,77%	-0,57	73,41	73,99	72,81	74,39	723K	556
23/01/2024	-0,99%	-0,74	73,98	74,71	73,49	74,71	330K	517
22/01/2024	-0,21%	-0,16	74,72	74,88	74,50	74,97	274K	892
19/01/2024	0,51%	0,38	74,88	74,54	74,20	74,97	499K	790
18/01/2024	-0,19%	-0,14	74,50	74,90	74,50	74,99	304K	332
17/01/2024	0,61%	0,45	74,64	74,44	74,20	74,97	359K	353
16/01/2024	-	-	74,19	74,25	74,10	74,40	359K	509

Date,Open,High,Low,Close,Volume
26-Jul-24,70.44,70.44,69.50,69.81,268941
25-Jul-24,70.38,70.38,69.67,69.81,212716
24-Jul-24,70.06,70.43,69.50,69.50,277500
23-Jul-24,69.90,70.24,69.61,69.65,234217
22-Jul-24,69.63,70.44,69.63,69.89,278888
19-Jul-24,70.00,70.51,69.50,69.63,437500
18-Jul-24,70.25,70.67,69.81,69.95,288159
17-Jul-24,70.99,71.00,70.11,70.25,220095
16-Jul-24,70.83,71.33,70.32,70.50,284590
15-Jul-24,70.67,71.00,70.29,71.00,248875
12-Jul-24,70.69,70.99,69.68,70.67,388940
11-Jul-24,70.52,70.89,69.24,69.98,355835
10-Jul-24,70.00,70.50,69.50,70.24,251227
09-Jul-24,69.06,70.00,69.06,70.00,135264
08-Jul-24,69.47,70.14,69.35,69.35,312695
05-Jul-24,69.29,70.00,69.06,69.33,270038
04-Jul-24,69.00,69.47,69.00,69.15,277898
03-Jul-24,69.07,69.30,69.00,69.30,329883
02-Jul-24,69.06,69.55,68.70,69.07,279755
01-Jul-24,69.99,70.18,69.03,69.09,515186
28-Jun-24,70.06,70.91,69.99,70.81,351411
27-Jun-24,69.60,70.56,69.60,70.06,196903
26-Jun-24,69.52,69.86,69.14,69.80,270146
25-Jun-24,69.60,69.60,69.06,69.38,273441
24-Jun-24,69.11,69.60,68.66,69.49,403405
21-Jun-24,69.20,70.29,68.08,68.97,666108
20-Jun-24,69.82,71.18,69.00,69.04,830856
19-Jun-24,69.40,69.40,68.99,69.11,309670
18-Jun-24,69.80,69.99,69.24,69.35,510395
17-Jun-24,70.30,70.30,69.34,69.76,420075
14-Jun-24,70.14,70.54,69.93,70.40,253721
13-Jun-24,70.53,70.78,70.01,70.14,457598
12-Jun-24,70.73,70.73,70.01,70.40,1152307
11-Jun-24,71.25,71.40,70.05,70.71,473379
10-Jun-24,71.33,71.33,70.95,71.25,392600
07-Jun-24,71.39,71.40,70.95,71.20,378410
06-Jun-24,70.97,71.42,70.62,71.42,237679
05-Jun-24,70.20,70.90,70.04,70.39,351227
04-Jun-24,70.17,70.50,70.01,70.29,387255
03-Jun-24,71.50,71.50,70.00,70.01,368931
31-May-24,71.61,72.01,71.00,71.51,538657
29-May-24,71.18,71.70,70.82,71.61,803609
28-May-24,72.25,72.44,70.50,70.51,653562
27-May-24,72.22,72.48,71.80,72.10,291469
24-May-24,71.65,72.25,71.43,72.22,537150
23-May-24,71.85,72.49,71.25,71.50,545311
22-May-24,71.50,72.50,70.25,71.70,1755703
21-May-24,70.51,71.54,70.21,71.50,522119
20-May-24,71.37,71.37,70.11,70.33,950025
17-May-24,70.52,71.64,70.02,71.37,438800
16-May-24,70.07,70.58,70.02,70.28,244102
15-May-24,70.21,70.50,69.94,70.01,357715
14-May-24,70.41,70.58,70.01,70.08,222556
13-May-24,70.50,70.68,70.29,70.41,226923
10-May-24,70.04,70.60,69.95,70.14,275082
09-May-24,70.14,70.14,69.90,69.90,386082
08-May-24,70.19,70.39,69.92,69.95,883345
07-May-24,70.20,70.29,69.91,69.95,552474
06-May-24,70.52,71.00,70.00,70.00,411794
03-May-24,71.00,71.00,70.11,70.52,424119
02-May-24,72.21,72.21,69.90,70.45,620983
30-Apr-24,71.97,72.58,71.97,72.06,390413
29-Apr-24,71.00,72.60,70.79,71.96,720544
26-Apr-24,70.50,71.00,70.08,71.00,289082
25-Apr-24,70.99,70.99,70.00,70.05,441717
24-Apr-24,71.40,71.92,70.80,70.86,389626
23-Apr-24,71.37,71.93,71.03,71.40,354533
22-Apr-24,71.58,71.59,70.80,71.39,1606295
19-Apr-24,71.59,71.95,71.16,71.59,289855
18-Apr-24,71.81,72.70,71.11,71.16,501494
17-Apr-24,71.84,71.84,71.50,71.55,556705
16-Apr-24,71.74,72.00,70.98,71.65,561703
15-Apr-24,71.83,72.00,71.00,71.75,1068310
12-Apr-24,72.15,72.55,71.79,72.00,558912
11-Apr-24,72.31,72.63,71.61,72.00,576118
10-Apr-24,72.70,72.70,72.26,72.31,703577
09-Apr-24,73.25,73.50,72.61,72.81,297210
08-Apr-24,73.22,73.40,72.45,73.25,319800
05-Apr-24,72.36,73.43,72.22,73.22,386371
04-Apr-24,72.28,72.47,72.02,72.27,323606
03-Apr-24,73.08,73.08,71.62,72.23,498735
02-Apr-24,72.72,72.99,72.23,72.42,272305
01-Apr-24,73.47,73.47,72.50,72.76,590652
28-Mar-24,73.50,73.97,73.36,73.56,503098
27-Mar-24,73.32,74.00,73.17,73.36,401152
26-Mar-24,72.85,74.47,72.44,73.15,610440
25-Mar-24,72.61,72.84,72.34,72.82,350188
22-Mar-24,72.36,72.88,72.13,72.46,478475
21-Mar-24,72.69,72.88,72.22,72.35,209181
20-Mar-24,72.98,72.98,72.01,72.69,448096
19-Mar-24,72.83,72.95,72.59,72.95,319625
18-Mar-24,72.72,73.00,72.15,72.83,316428
15-Mar-24,72.35,73.00,71.80,72.99,355045
14-Mar-24,72.30,72.48,72.00,72.43,431812
13-Mar-24,72.67,72.67,72.00,72.00,597328
12-Mar-24,72.44,72.69,72.22,72.67,215396
11-Mar-24,72.40,72.68,72.22,72.22,352735
08-Mar-24,72.60,72.71,72.32,72.40,313619
07-Mar-24,72.72,72.72,72.26,72.60,291733
06-Mar-24,72.88,72.89,72.20,72.60,318727
05-Mar-24,72.42,72.89,72.00,72.88,260519
04-Mar-24,71.57,72.42,71.44,72.00,483752
01-Mar-24,71.52,72.48,71.50,71.57,432582
29-Feb-24,72.20,72.67,71.02,72.13,467338
28-Feb-24,72.78,72.89,71.65,72.12,1000087
27-Feb-24,72.27,72.98,72.27,72.78,191366
26-Feb-24,73.96,74.07,72.15,72.26,958431
23-Feb-24,73.90,73.99,73.27,73.96,229220
22-Feb-24,72.64,73.92,72.64,73.09,282286
21-Feb-24,72.57,73.01,72.55,72.64,427856
20-Feb-24,72.13,72.99,72.12,72.56,363776
19-Feb-24,72.23,72.23,72.05,72.13,258041
16-Feb-24,72.49,72.82,72.00,72.23,869153
15-Feb-24,72.06,72.75,72.06,72.13,315556
14-Feb-24,72.87,72.92,72.02,72.05,241262
09-Feb-24,72.41,72.82,72.27,72.70,320796
08-Feb-24,72.02,72.72,71.90,72.41,339433
07-Feb-24,72.27,73.19,71.99,72.02,427405
06-Feb-24,72.96,73.75,71.90,72.27,524216
05-Feb-24,73.10,73.78,72.60,72.96,338796
02-Feb-24,72.50,73.69,72.50,72.91,208283
01-Feb-24,73.51,73.70,72.50,72.50,671653
31-Jan-24,73.79,73.95,73.48,73.51,234601
30-Jan-24,73.23,73.98,73.12,73.89,704199
29-Jan-24,72.98,74.05,72.20,73.23,247787
26-Jan-24,73.37,73.37,72.82,72.98,306303
25-Jan-24,73.77,73.77,72.50,73.40,339107
24-Jan-24,73.99,74.39,72.81,73.41,723422
23-Jan-24,74.71,74.71,73.49,73.98,330183
22-Jan-24,74.88,74.97,74.50,74.72,273597
19-Jan-24,74.54,74.97,74.20,74.88,498866
18-Jan-24,74.90,74.99,74.50,74.50,304377
17-Jan-24,74.44,74.97,74.20,74.64,358848
16-Jan-24,74.25,74.40,74.10,74.19,358578

*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