ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: BRFT11

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
24/03/20251,38%1,1081,0081,0079,9081,0053K13
21/03/2025-0,14%-0,1179,9081,0079,9081,0025K9
20/03/2025-1,16%-0,9480,0181,9980,0081,9933K6
19/03/2025-0,06%-0,0580,9579,1579,1580,953183
18/03/20252,53%2,0081,0081,0079,0281,00101K11
17/03/2025-1,86%-1,5079,0081,0079,0081,0016K3
14/03/20250,64%0,5180,5080,0078,1180,50135K63
13/03/20252,55%1,9979,9979,9979,9979,99791
12/03/2025-2,50%-2,0078,0079,5078,0079,502K5
11/03/20250,00%0,0080,0080,5080,0080,505K5
10/03/20250,01%0,0180,0080,0079,0081,9618K9
07/03/2025-1,25%-1,0179,9981,0077,1381,0020K30
06/03/20251,89%1,5081,0081,0080,9881,009714
05/03/20251,27%1,0079,5079,5079,5079,508741
28/02/2025-1,25%-0,9978,5084,0075,6584,0058K18
27/02/20254,44%3,3879,4979,0079,0079,9028K12
26/02/2025-4,74%-3,7976,1179,8076,1079,80203K64
25/02/20255,13%3,9079,9078,0076,0879,908K11
24/02/2025-1,30%-1,0076,0080,5075,2180,97119K94
21/02/2025-0,65%-0,5077,0077,5176,0381,5039K31
20/02/20251,97%1,5077,5081,4475,2281,4436K20
19/02/20251,05%0,7976,0078,3475,2178,3517K11
18/02/20250,31%0,2375,2181,5074,9881,509K11
17/02/2025-3,87%-3,0274,9878,0074,9878,00137K15
14/02/20252,50%1,9078,0081,5076,5481,50177K20
13/02/2025-8,50%-7,0776,1082,1876,0482,18173K28
12/02/20257,76%5,9983,1784,4883,1784,484172
11/02/2025-8,65%-7,3177,1884,0075,1084,00207K58
10/02/202513,56%10,0984,4972,0072,0084,4923K30
07/02/20252,62%1,9074,4073,3271,0174,40110K38
06/02/20252,55%1,8072,5072,9972,4773,3251K15
05/02/2025-0,58%-0,4170,7073,3670,7073,37130K82
04/02/2025-2,82%-2,0671,1170,2570,2573,1615K20
03/02/20251,62%1,1773,1771,2071,1573,17386K328
31/01/2025-0,69%-0,5072,0071,1271,1272,00146K21
30/01/2025-1,20%-0,8872,5073,3771,0473,37120K109
29/01/20252,62%1,8773,3872,9971,0173,38173K46
28/01/2025-0,69%-0,5071,5173,0071,5174,35181K110
27/01/2025-3,97%-2,9872,0175,4072,0175,40368K295
24/01/2025-0,03%-0,0274,9975,4973,0975,50110K33
23/01/2025-0,65%-0,4975,0175,4874,0075,508K12
22/01/2025-0,01%-0,0175,5075,9973,0075,99234K80
21/01/2025-1,27%-0,9775,5176,4875,5076,4816K8
20/01/20250,78%0,5976,4875,5075,5076,48109K8
17/01/2025-0,14%-0,1175,8975,1174,3175,9044K21
16/01/20251,20%0,9076,0076,9976,0077,809K7
15/01/2025-2,47%-1,9075,1079,4974,6979,49188K139
14/01/2025-2,53%-2,0077,0079,4974,2079,4945K22
13/01/20256,73%4,9879,0079,3974,0579,893K8
10/01/2025-4,49%-3,4874,0278,0074,0280,00142K34
09/01/2025-0,90%-0,7077,5080,4977,5080,49104K14
08/01/2025-1,01%-0,8078,2080,4978,1980,496K12
07/01/2025-1,85%-1,4979,0079,0079,0079,00791
03/01/20250,61%0,4980,4980,4978,0080,4916K10
02/01/20251,27%1,0080,0080,0080,0080,00801
30/12/20241,28%1,0079,0078,9978,9979,003K4
27/12/2024-2,37%-1,8978,0077,0077,0078,008483
26/12/20242,75%2,1479,8979,9275,3079,9220K11
23/12/20243,38%2,5477,7575,1775,1777,755K5
20/12/20240,03%0,0275,2177,7075,2077,702283
19/12/2024-1,07%-0,8175,1975,2375,1978,0013K7
18/12/2024-1,30%-1,0076,0079,0076,0079,0044K12
17/12/2024-3,74%-2,9977,0079,9077,0079,907K6
13/12/20246,65%4,9979,9978,9978,9980,407K7
12/12/2024-6,54%-5,2575,0080,4475,0080,4476K9
11/12/20243,47%2,6980,2579,0079,0080,396K5
10/12/2024-3,05%-2,4477,5677,5277,5080,5075K31
09/12/20241,27%1,0080,0079,5079,0080,0076K17
06/12/20241,91%1,4879,0079,0079,0079,00791
05/12/2024-1,25%-0,9877,5280,0077,5280,0083K11
04/12/2024-1,88%-1,5078,5080,4876,1080,4820K9
03/12/2024-1,26%-1,0280,0081,0277,0082,00240K1.212
02/12/2024-1,78%-1,4781,0282,5481,0082,5411K7
29/11/20241,81%1,4782,4981,0281,0082,5050K12
28/11/2024-1,07%-0,8881,0281,0281,0282,9944K9
27/11/20240,49%0,4081,9082,5081,0182,50281K38
26/11/20240,58%0,4781,5081,0481,0382,50100K17
25/11/2024-2,36%-1,9681,0382,0181,0182,01357K39
22/11/20241,21%0,9982,9982,0082,0082,997K7
21/11/2024-0,59%-0,4982,0083,0082,0083,0021K5
19/11/20240,60%0,4982,4982,9581,5582,9514K8
18/11/20240,00%0,0082,0081,5281,5283,006K4
14/11/2024-0,73%-0,6082,0081,0181,0182,0078K9
13/11/2024-0,33%-0,2782,6082,8082,6083,0086K10
12/11/20242,31%1,8782,8782,9282,8782,922482
11/11/2024-0,61%-0,5081,0082,9981,0082,999K15
08/11/2024-1,80%-1,4981,5081,0081,0081,607K7
07/11/20240,00%0,0082,9982,9080,0083,00252K11
06/11/20240,59%0,4982,9982,9982,9982,999953
05/11/20240,00%0,0082,5082,8482,5082,844122
04/11/2024-0,60%-0,5082,5083,0079,9584,20211K36
01/11/2024-0,84%-0,7083,0083,7083,0083,703K6
31/10/20240,00%0,0083,7083,7083,7083,705K3
30/10/20240,84%0,7083,7082,0081,4083,7010K7
29/10/2024-1,07%-0,9083,0083,0083,0083,4520K8
28/10/2024-0,12%-0,1083,9081,6080,1083,9019K6
25/10/20241,20%1,0084,0083,5183,5184,005012
23/10/2024-1,54%-1,3083,0084,0083,0084,00218K33
22/10/20240,30%0,2584,3084,0184,0084,5035K13
21/10/20242,48%2,0384,0582,0282,0084,05571K74
18/10/20240,02%0,0282,0282,0074,4982,801M255
17/10/20240,59%0,4882,0082,0081,9883,4156K15
16/10/2024-0,59%-0,4881,5282,0081,5182,00106K14
15/10/20241,23%1,0082,0081,2281,0082,5025K18
14/10/2024-2,41%-2,0081,0082,0081,0082,50105K22
11/10/20241,84%1,5083,0083,7581,0583,75122K25
10/10/2024-2,34%-1,9581,5083,8980,0283,8947K17
09/10/2024-0,62%-0,5283,4580,0080,0083,502K4
08/10/2024-0,15%-0,1383,9784,1079,9884,10122K44
07/10/20240,92%0,7784,1084,0082,1084,1014K15
04/10/20240,94%0,7883,3384,1083,0084,1021K8
03/10/2024-2,86%-2,4382,5584,9782,5584,9952K27
02/10/20242,37%1,9784,9882,3782,3784,981K4
01/10/20240,01%0,0183,0182,0082,0085,00122K50
30/09/2024-1,19%-1,0083,0084,0083,0084,0043K10
27/09/20241,47%1,2284,0082,7882,7585,84300K65
26/09/20242,73%2,2082,7881,3081,3082,7821K21
25/09/2024-3,54%-2,9680,5883,5480,1183,54396K2.618
24/09/2024-0,67%-0,5683,5484,0083,4084,0065K26
23/09/2024-1,06%-0,9084,1083,3582,7985,00229K853
20/09/20240,00%0,0085,0086,8085,0086,806813
19/09/2024-2,28%-1,9885,0086,9682,2286,96346K98
18/09/20240,00%0,0086,9886,9886,9886,98861
17/09/20242,33%1,9886,9885,0085,0086,985144
16/09/2024-2,24%-1,9585,0087,0583,9987,50303K47
13/09/20241,40%1,2086,9586,9585,2586,9530K10
12/09/2024-0,29%-0,2585,7586,4785,7586,4846K17
11/09/2024-0,59%-0,5186,0086,9986,0086,9911K11
10/09/20240,01%0,0186,5186,5086,5087,001K5
09/09/20241,17%1,0086,5086,5086,5086,502593
06/09/2024-2,70%-2,3785,5087,0585,5087,0525K7
05/09/20246,95%5,7187,8787,8787,8787,87871
04/09/2024-4,47%-3,8482,1684,5082,0888,00942K4.422
03/09/2024--86,0086,0186,0086,0120K3


*exoneração de responsabilidade e termos de uso



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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar