Cotação atual, histórico e gráfico do papel: BRFT11

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 BRFT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	0,01%	0,01	80,67	80,67	80,67	80,67	1K	3
28/04/2025	-1,87%	-1,54	80,66	82,25	80,66	82,25	15K	6
25/04/2025	2,02%	1,63	82,20	80,60	80,60	82,20	41K	4
24/04/2025	-4,65%	-3,93	80,57	84,00	80,57	84,00	172K	15
23/04/2025	2,42%	2,00	84,50	82,50	82,50	84,62	23K	8
22/04/2025	0,00%	0,00	82,50	82,49	82,00	82,50	12K	4
17/04/2025	1,23%	1,00	82,50	83,98	82,50	83,98	250	3

16/04/2025	-1,80%	-1,49	81,50	79,70	78,50	81,50	11K	6
15/04/2025	5,72%	4,49	82,99	78,03	78,03	83,50	578	3
14/04/2025	1,88%	1,45	78,50	78,50	78,50	84,63	27K	11
11/04/2025	-2,02%	-1,59	77,05	83,99	76,08	83,99	194K	59
10/04/2025	0,82%	0,64	78,64	84,96	78,64	84,96	33K	18
09/04/2025	0,59%	0,46	78,00	78,00	78,00	78,00	78	1
08/04/2025	-5,44%	-4,46	77,54	79,07	77,51	79,99	108K	1.201
07/04/2025	-5,63%	-4,89	82,00	85,00	81,00	85,00	38K	13
04/04/2025	-0,11%	-0,10	86,89	86,89	86,88	86,89	4K	3
03/04/2025	0,01%	0,01	86,99	87,30	82,00	87,30	4K	5
02/04/2025	0,21%	0,18	86,98	86,98	86,98	86,98	86	1
01/04/2025	5,28%	4,35	86,80	84,00	80,51	87,87	19K	11
31/03/2025	0,93%	0,76	82,45	82,45	82,45	82,45	3K	2
28/03/2025	-0,92%	-0,76	81,69	81,00	81,00	81,69	16K	8
27/03/2025	0,00%	0,00	82,45	82,45	82,45	82,45	742	1
26/03/2025	0,56%	0,46	82,45	81,99	80,00	82,45	95K	11
25/03/2025	1,22%	0,99	81,99	81,00	81,00	81,99	7K	6
24/03/2025	1,38%	1,10	81,00	81,00	79,90	81,00	53K	13
21/03/2025	-0,14%	-0,11	79,90	81,00	79,90	81,00	25K	9
20/03/2025	-1,16%	-0,94	80,01	81,99	80,00	81,99	33K	6
19/03/2025	-0,06%	-0,05	80,95	79,15	79,15	80,95	318	3
18/03/2025	2,53%	2,00	81,00	81,00	79,02	81,00	101K	11
17/03/2025	-1,86%	-1,50	79,00	81,00	79,00	81,00	16K	3
14/03/2025	0,64%	0,51	80,50	80,00	78,11	80,50	135K	63
13/03/2025	2,55%	1,99	79,99	79,99	79,99	79,99	79	1
12/03/2025	-2,50%	-2,00	78,00	79,50	78,00	79,50	2K	5
11/03/2025	0,00%	0,00	80,00	80,50	80,00	80,50	5K	5
10/03/2025	0,01%	0,01	80,00	80,00	79,00	81,96	18K	9
07/03/2025	-1,25%	-1,01	79,99	81,00	77,13	81,00	20K	30
06/03/2025	1,89%	1,50	81,00	81,00	80,98	81,00	971	4
05/03/2025	1,27%	1,00	79,50	79,50	79,50	79,50	874	1
28/02/2025	-1,25%	-0,99	78,50	84,00	75,65	84,00	58K	18
27/02/2025	4,44%	3,38	79,49	79,00	79,00	79,90	28K	12
26/02/2025	-4,74%	-3,79	76,11	79,80	76,10	79,80	203K	64
25/02/2025	5,13%	3,90	79,90	78,00	76,08	79,90	8K	11
24/02/2025	-1,30%	-1,00	76,00	80,50	75,21	80,97	119K	94
21/02/2025	-0,65%	-0,50	77,00	77,51	76,03	81,50	39K	31
20/02/2025	1,97%	1,50	77,50	81,44	75,22	81,44	36K	20
19/02/2025	1,05%	0,79	76,00	78,34	75,21	78,35	17K	11
18/02/2025	0,31%	0,23	75,21	81,50	74,98	81,50	9K	11
17/02/2025	-3,87%	-3,02	74,98	78,00	74,98	78,00	137K	15
14/02/2025	2,50%	1,90	78,00	81,50	76,54	81,50	177K	20
13/02/2025	-8,50%	-7,07	76,10	82,18	76,04	82,18	173K	28
12/02/2025	7,76%	5,99	83,17	84,48	83,17	84,48	417	2
11/02/2025	-8,65%	-7,31	77,18	84,00	75,10	84,00	207K	58
10/02/2025	13,56%	10,09	84,49	72,00	72,00	84,49	23K	30
07/02/2025	2,62%	1,90	74,40	73,32	71,01	74,40	110K	38
06/02/2025	2,55%	1,80	72,50	72,99	72,47	73,32	51K	15
05/02/2025	-0,58%	-0,41	70,70	73,36	70,70	73,37	130K	82
04/02/2025	-2,82%	-2,06	71,11	70,25	70,25	73,16	15K	20
03/02/2025	1,62%	1,17	73,17	71,20	71,15	73,17	386K	328
31/01/2025	-0,69%	-0,50	72,00	71,12	71,12	72,00	146K	21
30/01/2025	-1,20%	-0,88	72,50	73,37	71,04	73,37	120K	109
29/01/2025	2,62%	1,87	73,38	72,99	71,01	73,38	173K	46
28/01/2025	-0,69%	-0,50	71,51	73,00	71,51	74,35	181K	110
27/01/2025	-3,97%	-2,98	72,01	75,40	72,01	75,40	368K	295
24/01/2025	-0,03%	-0,02	74,99	75,49	73,09	75,50	110K	33
23/01/2025	-0,65%	-0,49	75,01	75,48	74,00	75,50	8K	12
22/01/2025	-0,01%	-0,01	75,50	75,99	73,00	75,99	234K	80
21/01/2025	-1,27%	-0,97	75,51	76,48	75,50	76,48	16K	8
20/01/2025	0,78%	0,59	76,48	75,50	75,50	76,48	109K	8
17/01/2025	-0,14%	-0,11	75,89	75,11	74,31	75,90	44K	21
16/01/2025	1,20%	0,90	76,00	76,99	76,00	77,80	9K	7
15/01/2025	-2,47%	-1,90	75,10	79,49	74,69	79,49	188K	139
14/01/2025	-2,53%	-2,00	77,00	79,49	74,20	79,49	45K	22
13/01/2025	6,73%	4,98	79,00	79,39	74,05	79,89	3K	8
10/01/2025	-4,49%	-3,48	74,02	78,00	74,02	80,00	142K	34
09/01/2025	-0,90%	-0,70	77,50	80,49	77,50	80,49	104K	14
08/01/2025	-1,01%	-0,80	78,20	80,49	78,19	80,49	6K	12
07/01/2025	-1,85%	-1,49	79,00	79,00	79,00	79,00	79	1
03/01/2025	0,61%	0,49	80,49	80,49	78,00	80,49	16K	10
02/01/2025	1,27%	1,00	80,00	80,00	80,00	80,00	80	1
30/12/2024	1,28%	1,00	79,00	78,99	78,99	79,00	3K	4
27/12/2024	-2,37%	-1,89	78,00	77,00	77,00	78,00	848	3
26/12/2024	2,75%	2,14	79,89	79,92	75,30	79,92	20K	11
23/12/2024	3,38%	2,54	77,75	75,17	75,17	77,75	5K	5
20/12/2024	0,03%	0,02	75,21	77,70	75,20	77,70	228	3
19/12/2024	-1,07%	-0,81	75,19	75,23	75,19	78,00	13K	7
18/12/2024	-1,30%	-1,00	76,00	79,00	76,00	79,00	44K	12
17/12/2024	-3,74%	-2,99	77,00	79,90	77,00	79,90	7K	6
13/12/2024	6,65%	4,99	79,99	78,99	78,99	80,40	7K	7
12/12/2024	-6,54%	-5,25	75,00	80,44	75,00	80,44	76K	9
11/12/2024	3,47%	2,69	80,25	79,00	79,00	80,39	6K	5
10/12/2024	-3,05%	-2,44	77,56	77,52	77,50	80,50	75K	31
09/12/2024	1,27%	1,00	80,00	79,50	79,00	80,00	76K	17
06/12/2024	1,91%	1,48	79,00	79,00	79,00	79,00	79	1
05/12/2024	-1,25%	-0,98	77,52	80,00	77,52	80,00	83K	11
04/12/2024	-1,88%	-1,50	78,50	80,48	76,10	80,48	20K	9
03/12/2024	-1,26%	-1,02	80,00	81,02	77,00	82,00	240K	1.212
02/12/2024	-1,78%	-1,47	81,02	82,54	81,00	82,54	11K	7
29/11/2024	1,81%	1,47	82,49	81,02	81,00	82,50	50K	12
28/11/2024	-1,07%	-0,88	81,02	81,02	81,02	82,99	44K	9
27/11/2024	0,49%	0,40	81,90	82,50	81,01	82,50	281K	38
26/11/2024	0,58%	0,47	81,50	81,04	81,03	82,50	100K	17
25/11/2024	-2,36%	-1,96	81,03	82,01	81,01	82,01	357K	39
22/11/2024	1,21%	0,99	82,99	82,00	82,00	82,99	7K	7
21/11/2024	-0,59%	-0,49	82,00	83,00	82,00	83,00	21K	5
19/11/2024	0,60%	0,49	82,49	82,95	81,55	82,95	14K	8
18/11/2024	0,00%	0,00	82,00	81,52	81,52	83,00	6K	4
14/11/2024	-0,73%	-0,60	82,00	81,01	81,01	82,00	78K	9
13/11/2024	-0,33%	-0,27	82,60	82,80	82,60	83,00	86K	10
12/11/2024	2,31%	1,87	82,87	82,92	82,87	82,92	248	2
11/11/2024	-0,61%	-0,50	81,00	82,99	81,00	82,99	9K	15
08/11/2024	-1,80%	-1,49	81,50	81,00	81,00	81,60	7K	7
07/11/2024	0,00%	0,00	82,99	82,90	80,00	83,00	252K	11
06/11/2024	0,59%	0,49	82,99	82,99	82,99	82,99	995	3
05/11/2024	0,00%	0,00	82,50	82,84	82,50	82,84	412	2
04/11/2024	-0,60%	-0,50	82,50	83,00	79,95	84,20	211K	36
01/11/2024	-0,84%	-0,70	83,00	83,70	83,00	83,70	3K	6
31/10/2024	0,00%	0,00	83,70	83,70	83,70	83,70	5K	3
30/10/2024	0,84%	0,70	83,70	82,00	81,40	83,70	10K	7
29/10/2024	-1,07%	-0,90	83,00	83,00	83,00	83,45	20K	8
28/10/2024	-0,12%	-0,10	83,90	81,60	80,10	83,90	19K	6
25/10/2024	1,20%	1,00	84,00	83,51	83,51	84,00	501	2
23/10/2024	-1,54%	-1,30	83,00	84,00	83,00	84,00	218K	33
22/10/2024	0,30%	0,25	84,30	84,01	84,00	84,50	35K	13
21/10/2024	2,48%	2,03	84,05	82,02	82,00	84,05	571K	74
18/10/2024	0,02%	0,02	82,02	82,00	74,49	82,80	1M	255
17/10/2024	0,59%	0,48	82,00	82,00	81,98	83,41	56K	15
16/10/2024	-0,59%	-0,48	81,52	82,00	81,51	82,00	106K	14
15/10/2024	1,23%	1,00	82,00	81,22	81,00	82,50	25K	18
14/10/2024	-2,41%	-2,00	81,00	82,00	81,00	82,50	105K	22
11/10/2024	1,84%	1,50	83,00	83,75	81,05	83,75	122K	25
10/10/2024	-2,34%	-1,95	81,50	83,89	80,02	83,89	47K	17
09/10/2024	-0,62%	-0,52	83,45	80,00	80,00	83,50	2K	4
08/10/2024	-0,15%	-0,13	83,97	84,10	79,98	84,10	122K	44
07/10/2024	-	-	84,10	84,00	82,10	84,10	14K	15

Date,Open,High,Low,Close,Volume
29-Apr-25,80.67,80.67,80.67,80.67,1371
28-Apr-25,82.25,82.25,80.66,80.66,14813
25-Apr-25,80.60,82.20,80.60,82.20,41232
24-Apr-25,84.00,84.00,80.57,80.57,172441
23-Apr-25,82.50,84.62,82.50,84.50,23191
22-Apr-25,82.49,82.50,82.00,82.50,12446
17-Apr-25,83.98,83.98,82.50,82.50,250
16-Apr-25,79.70,81.50,78.50,81.50,10631
15-Apr-25,78.03,83.50,78.03,82.99,578
14-Apr-25,78.50,84.63,78.50,78.50,26705
11-Apr-25,83.99,83.99,76.08,77.05,194239
10-Apr-25,84.96,84.96,78.64,78.64,32862
09-Apr-25,78.00,78.00,78.00,78.00,78
08-Apr-25,79.07,79.99,77.51,77.54,108286
07-Apr-25,85.00,85.00,81.00,82.00,37811
04-Apr-25,86.89,86.89,86.88,86.89,4257
03-Apr-25,87.30,87.30,82.00,86.99,4361
02-Apr-25,86.98,86.98,86.98,86.98,86
01-Apr-25,84.00,87.87,80.51,86.80,18661
31-Mar-25,82.45,82.45,82.45,82.45,2803
28-Mar-25,81.00,81.69,81.00,81.69,16443
27-Mar-25,82.45,82.45,82.45,82.45,742
26-Mar-25,81.99,82.45,80.00,82.45,94910
25-Mar-25,81.00,81.99,81.00,81.99,7327
24-Mar-25,81.00,81.00,79.90,81.00,52636
21-Mar-25,81.00,81.00,79.90,79.90,24561
20-Mar-25,81.99,81.99,80.00,80.01,32746
19-Mar-25,79.15,80.95,79.15,80.95,318
18-Mar-25,81.00,81.00,79.02,81.00,100722
17-Mar-25,81.00,81.00,79.00,79.00,16279
14-Mar-25,80.00,80.50,78.11,80.50,134909
13-Mar-25,79.99,79.99,79.99,79.99,79
12-Mar-25,79.50,79.50,78.00,78.00,2278
11-Mar-25,80.50,80.50,80.00,80.00,4722
10-Mar-25,80.00,81.96,79.00,80.00,17823
07-Mar-25,81.00,81.00,77.13,79.99,20088
06-Mar-25,81.00,81.00,80.98,81.00,971
05-Mar-25,79.50,79.50,79.50,79.50,874
28-Feb-25,84.00,84.00,75.65,78.50,58085
27-Feb-25,79.00,79.90,79.00,79.49,27593
26-Feb-25,79.80,79.80,76.10,76.11,203175
25-Feb-25,78.00,79.90,76.08,79.90,7758
24-Feb-25,80.50,80.97,75.21,76.00,119279
21-Feb-25,77.51,81.50,76.03,77.00,38729
20-Feb-25,81.44,81.44,75.22,77.50,35828
19-Feb-25,78.34,78.35,75.21,76.00,16801
18-Feb-25,81.50,81.50,74.98,75.21,9154
17-Feb-25,78.00,78.00,74.98,74.98,136788
14-Feb-25,81.50,81.50,76.54,78.00,177053
13-Feb-25,82.18,82.18,76.04,76.10,173455
12-Feb-25,84.48,84.48,83.17,83.17,417
11-Feb-25,84.00,84.00,75.10,77.18,207164
10-Feb-25,72.00,84.49,72.00,84.49,22547
07-Feb-25,73.32,74.40,71.01,74.40,110008
06-Feb-25,72.99,73.32,72.47,72.50,50681
05-Feb-25,73.36,73.37,70.70,70.70,130472
04-Feb-25,70.25,73.16,70.25,71.11,14551
03-Feb-25,71.20,73.17,71.15,73.17,386474
31-Jan-25,71.12,72.00,71.12,72.00,146194
30-Jan-25,73.37,73.37,71.04,72.50,120397
29-Jan-25,72.99,73.38,71.01,73.38,173280
28-Jan-25,73.00,74.35,71.51,71.51,180575
27-Jan-25,75.40,75.40,72.01,72.01,368423
24-Jan-25,75.49,75.50,73.09,74.99,109760
23-Jan-25,75.48,75.50,74.00,75.01,8131
22-Jan-25,75.99,75.99,73.00,75.50,234160
21-Jan-25,76.48,76.48,75.50,75.51,16105
20-Jan-25,75.50,76.48,75.50,76.48,108676
17-Jan-25,75.11,75.90,74.31,75.89,43792
16-Jan-25,76.99,77.80,76.00,76.00,9235
15-Jan-25,79.49,79.49,74.69,75.10,187678
14-Jan-25,79.49,79.49,74.20,77.00,45445
13-Jan-25,79.39,79.89,74.05,79.00,2649
10-Jan-25,78.00,80.00,74.02,74.02,142226
09-Jan-25,80.49,80.49,77.50,77.50,103986
08-Jan-25,80.49,80.49,78.19,78.20,6194
07-Jan-25,79.00,79.00,79.00,79.00,79
03-Jan-25,80.49,80.49,78.00,80.49,15868
02-Jan-25,80.00,80.00,80.00,80.00,80
30-Dec-24,78.99,79.00,78.99,79.00,2685
27-Dec-24,77.00,78.00,77.00,78.00,848
26-Dec-24,79.92,79.92,75.30,79.89,20173
23-Dec-24,75.17,77.75,75.17,77.75,5438
20-Dec-24,77.70,77.70,75.20,75.21,228
19-Dec-24,75.23,78.00,75.19,75.19,12875
18-Dec-24,79.00,79.00,76.00,76.00,43710
17-Dec-24,79.90,79.90,77.00,77.00,6610
13-Dec-24,78.99,80.40,78.99,79.99,6604
12-Dec-24,80.44,80.44,75.00,75.00,75598
11-Dec-24,79.00,80.39,79.00,80.25,6337
10-Dec-24,77.52,80.50,77.50,77.56,74959
09-Dec-24,79.50,80.00,79.00,80.00,75599
06-Dec-24,79.00,79.00,79.00,79.00,79
05-Dec-24,80.00,80.00,77.52,77.52,83315
04-Dec-24,80.48,80.48,76.10,78.50,19598
03-Dec-24,81.02,82.00,77.00,80.00,240346
02-Dec-24,82.54,82.54,81.00,81.02,11061
29-Nov-24,81.02,82.50,81.00,82.49,49522
28-Nov-24,81.02,82.99,81.02,81.02,44305
27-Nov-24,82.50,82.50,81.01,81.90,280683
26-Nov-24,81.04,82.50,81.03,81.50,99618
25-Nov-24,82.01,82.01,81.01,81.03,357399
22-Nov-24,82.00,82.99,82.00,82.99,7253
21-Nov-24,83.00,83.00,82.00,82.00,21088
19-Nov-24,82.95,82.95,81.55,82.49,13894
18-Nov-24,81.52,83.00,81.52,82.00,5769
14-Nov-24,81.01,82.00,81.01,82.00,78307
13-Nov-24,82.80,83.00,82.60,82.60,85548
12-Nov-24,82.92,82.92,82.87,82.87,248
11-Nov-24,82.99,82.99,81.00,81.00,8709
08-Nov-24,81.00,81.60,81.00,81.50,7385
07-Nov-24,82.90,83.00,80.00,82.99,251783
06-Nov-24,82.99,82.99,82.99,82.99,995
05-Nov-24,82.84,82.84,82.50,82.50,412
04-Nov-24,83.00,84.20,79.95,82.50,211125
01-Nov-24,83.70,83.70,83.00,83.00,3421
31-Oct-24,83.70,83.70,83.70,83.70,4938
30-Oct-24,82.00,83.70,81.40,83.70,10201
29-Oct-24,83.00,83.45,83.00,83.00,20493
28-Oct-24,81.60,83.90,80.10,83.90,18740
25-Oct-24,83.51,84.00,83.51,84.00,501
23-Oct-24,84.00,84.00,83.00,83.00,217732
22-Oct-24,84.01,84.50,84.00,84.30,35168
21-Oct-24,82.02,84.05,82.00,84.05,570634
18-Oct-24,82.00,82.80,74.49,82.02,1207452
17-Oct-24,82.00,83.41,81.98,82.00,56272
16-Oct-24,82.00,82.00,81.51,81.52,106226
15-Oct-24,81.22,82.50,81.00,82.00,24862
14-Oct-24,82.00,82.50,81.00,81.00,105390
11-Oct-24,83.75,83.75,81.05,83.00,122420
10-Oct-24,83.89,83.89,80.02,81.50,47075
09-Oct-24,80.00,83.50,80.00,83.45,1881
08-Oct-24,84.10,84.10,79.98,83.97,121579
07-Oct-24,84.00,84.10,82.10,84.10,13794

*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: BRFT11