Cotação atual, histórico e gráfico do papel: BROF11

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 BROF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/05/2025	0,12%	0,06	51,64	51,58	50,85	51,78	879K	562
20/05/2025	1,14%	0,58	51,58	50,41	50,41	53,48	697K	948
19/05/2025	1,39%	0,70	51,00	50,88	50,30	51,70	917K	887
16/05/2025	0,66%	0,33	50,30	49,99	49,67	50,87	376K	1.189
15/05/2025	2,54%	1,24	49,97	49,23	49,23	50,78	425K	323
14/05/2025	-1,58%	-0,78	48,73	49,83	48,73	50,96	698K	3.642
13/05/2025	1,25%	0,61	49,51	49,06	48,91	50,04	917K	909

12/05/2025	-0,75%	-0,37	48,90	48,98	48,52	50,30	445K	657
09/05/2025	0,96%	0,47	49,27	49,37	48,92	50,31	344K	1.222
08/05/2025	0,27%	0,13	48,80	48,52	48,52	49,78	452K	705
07/05/2025	-0,47%	-0,23	48,67	49,39	48,24	50,56	1M	1.693
06/05/2025	-2,65%	-1,33	48,90	49,77	48,90	50,99	2M	1.712
05/05/2025	-0,73%	-0,37	50,23	51,11	48,83	51,53	811K	2.457
02/05/2025	0,20%	0,10	50,60	51,00	49,78	51,50	2M	1.288
30/04/2025	0,74%	0,37	50,50	50,65	50,14	51,10	3M	874
29/04/2025	1,48%	0,73	50,13	49,60	49,02	51,91	455K	880
28/04/2025	2,30%	1,11	49,40	48,99	47,75	49,80	2M	1.879
25/04/2025	1,96%	0,93	48,29	48,00	47,70	48,40	593K	1.265
24/04/2025	-1,33%	-0,64	47,36	48,15	47,12	48,15	155K	381
23/04/2025	0,48%	0,23	48,00	47,97	47,54	48,30	413K	1.007
22/04/2025	-1,12%	-0,54	47,77	48,30	47,77	48,32	113K	349
17/04/2025	-0,23%	-0,11	48,31	47,84	47,53	48,41	2M	813
16/04/2025	0,88%	0,42	48,42	48,52	47,70	48,52	135K	157
15/04/2025	-0,83%	-0,40	48,00	48,39	48,00	48,61	136K	119
14/04/2025	-1,08%	-0,53	48,40	48,89	47,74	48,91	180K	234
11/04/2025	2,51%	1,20	48,93	47,73	47,50	48,93	204K	380
10/04/2025	0,15%	0,07	47,73	47,66	47,13	49,37	280K	179
09/04/2025	1,38%	0,65	47,66	46,50	46,49	47,98	271K	415
08/04/2025	-0,51%	-0,24	47,01	47,60	47,00	47,69	101K	147
07/04/2025	-1,91%	-0,92	47,25	48,54	47,00	48,54	137K	224
04/04/2025	-0,48%	-0,23	48,17	48,86	47,61	49,02	141K	354
03/04/2025	-0,35%	-0,17	48,40	48,99	47,83	49,30	135K	889
02/04/2025	1,04%	0,50	48,57	48,04	48,01	49,39	203K	475
01/04/2025	-0,10%	-0,05	48,07	48,60	48,01	49,39	308K	175
31/03/2025	-0,19%	-0,09	48,12	48,70	48,11	48,98	218K	167
28/03/2025	1,07%	0,51	48,21	47,66	47,60	48,47	643K	320
27/03/2025	0,74%	0,35	47,70	47,51	46,72	48,00	521K	377
26/03/2025	0,83%	0,39	47,35	47,79	46,70	47,79	282K	309
25/03/2025	-1,98%	-0,95	46,96	47,91	46,50	49,68	878K	962
24/03/2025	1,50%	0,71	47,91	47,68	47,23	49,75	192K	270
21/03/2025	-1,67%	-0,80	47,20	47,70	47,00	47,99	167K	303
20/03/2025	0,06%	0,03	48,00	48,23	47,75	49,23	191K	259
19/03/2025	-0,54%	-0,26	47,97	48,23	47,59	49,45	280K	349
18/03/2025	-0,04%	-0,02	48,23	48,74	47,30	48,74	190K	209
17/03/2025	2,25%	1,06	48,25	47,11	47,11	49,45	336K	404
14/03/2025	0,23%	0,11	47,19	47,37	46,36	47,37	343K	565
13/03/2025	-1,44%	-0,69	47,08	47,95	46,67	48,17	270K	207
12/03/2025	2,93%	1,36	47,77	46,59	46,21	47,80	183K	151
11/03/2025	-1,02%	-0,48	46,41	48,28	46,14	48,28	677K	1.239
10/03/2025	0,95%	0,44	46,89	46,46	46,31	47,98	113K	233
07/03/2025	-0,58%	-0,27	46,45	47,00	46,34	47,99	832K	403
06/03/2025	-1,12%	-0,53	46,72	47,35	46,53	48,80	396K	1.241
05/03/2025	1,35%	0,63	47,25	47,91	46,70	49,43	230K	216
28/02/2025	1,37%	0,63	46,62	46,88	46,51	47,89	116K	276
27/02/2025	-2,79%	-1,32	45,99	47,32	45,99	47,71	133K	145
26/02/2025	0,66%	0,31	47,31	47,00	47,00	47,65	338K	74
25/02/2025	-0,59%	-0,28	47,00	47,76	46,73	47,76	121K	145
24/02/2025	-2,88%	-1,40	47,28	48,01	47,25	48,44	209K	173
21/02/2025	0,16%	0,08	48,68	47,80	47,80	49,84	226K	582
20/02/2025	1,23%	0,59	48,60	47,65	47,50	48,60	576K	250
19/02/2025	-3,88%	-1,94	48,01	47,00	47,00	49,52	384K	275
18/02/2025	3,07%	1,49	49,95	48,95	47,88	49,95	109K	145
17/02/2025	1,59%	0,76	48,46	47,79	47,66	48,79	48K	152
14/02/2025	-0,62%	-0,30	47,70	48,21	46,81	48,26	1M	1.380
13/02/2025	0,00%	0,00	48,00	47,30	47,30	48,88	70K	112
12/02/2025	-3,23%	-1,60	48,00	49,60	47,24	49,60	154K	228
11/02/2025	5,51%	2,59	49,60	46,01	46,01	49,99	979K	3.220
10/02/2025	2,28%	1,05	47,01	45,97	45,81	47,99	211K	187
07/02/2025	0,09%	0,04	45,96	46,39	45,96	46,77	58K	165
06/02/2025	-0,11%	-0,05	45,92	46,26	45,63	46,85	107K	121
05/02/2025	-0,17%	-0,08	45,97	46,05	45,60	46,90	89K	146
04/02/2025	-0,95%	-0,44	46,05	46,55	45,73	47,82	469K	2.177
03/02/2025	-1,82%	-0,86	46,49	47,35	45,56	48,55	161K	617
31/01/2025	1,00%	0,47	47,35	46,87	45,21	48,13	413K	385
30/01/2025	3,58%	1,62	46,88	45,20	44,40	46,90	457K	1.656
29/01/2025	-2,85%	-1,33	45,26	46,59	44,71	46,93	243K	1.335
28/01/2025	2,64%	1,20	46,59	44,61	44,61	47,99	267K	796
27/01/2025	0,13%	0,06	45,39	45,78	44,19	46,70	174K	540
24/01/2025	2,53%	1,12	45,33	44,25	44,25	45,92	399K	820
23/01/2025	-1,97%	-0,89	44,21	45,10	44,21	45,86	139K	386
22/01/2025	0,51%	0,23	45,10	45,32	44,22	46,90	272K	847
21/01/2025	-1,45%	-0,66	44,87	45,53	44,86	46,38	106K	802
20/01/2025	-3,74%	-1,77	45,53	46,04	44,90	47,60	353K	1.243
17/01/2025	5,18%	2,33	47,30	45,25	44,79	48,98	451K	774
16/01/2025	-0,95%	-0,43	44,97	44,87	44,87	46,30	213K	576
15/01/2025	2,21%	0,98	45,40	44,50	44,46	45,94	426K	1.353
14/01/2025	-1,77%	-0,80	44,42	45,54	44,32	46,10	328K	984
13/01/2025	2,10%	0,93	45,22	44,30	44,30	45,98	394K	953
10/01/2025	0,05%	0,02	44,29	43,58	43,58	44,50	706K	765
09/01/2025	1,89%	0,82	44,27	43,38	43,38	45,00	226K	580
08/01/2025	-2,47%	-1,10	43,45	45,00	43,12	45,00	252K	1.342
07/01/2025	4,55%	1,94	44,55	42,62	42,62	45,99	1M	2.962
06/01/2025	-2,96%	-1,30	42,61	43,66	42,61	44,99	373K	1.552
03/01/2025	1,18%	0,51	43,91	43,84	43,25	44,28	180K	117
02/01/2025	-0,85%	-0,37	43,40	43,72	43,16	44,39	323K	1.468
30/12/2024	1,63%	0,70	43,77	45,18	43,31	45,18	112K	150
27/12/2024	-0,53%	-0,23	43,07	42,93	42,18	44,12	1M	788
26/12/2024	1,12%	0,48	43,30	42,82	42,16	43,99	180K	935
23/12/2024	2,44%	1,02	42,82	41,79	41,40	43,75	682K	1.515
20/12/2024	0,89%	0,37	41,80	41,44	40,32	43,48	1M	2.365
19/12/2024	1,79%	0,73	41,43	41,08	40,23	42,36	256K	1.046
18/12/2024	-2,42%	-1,01	40,70	41,04	40,40	43,65	632K	1.014
17/12/2024	-0,41%	-0,17	41,71	41,88	41,52	41,99	242K	1.187
16/12/2024	-1,69%	-0,72	41,88	42,60	41,71	42,97	386K	248
13/12/2024	-1,02%	-0,44	42,60	43,39	41,28	43,39	241K	988
12/12/2024	3,19%	1,33	43,04	41,73	41,73	43,04	200K	669
11/12/2024	-2,57%	-1,10	41,71	43,23	40,81	43,52	390K	575
10/12/2024	-2,42%	-1,06	42,81	44,31	42,59	44,31	428K	632
09/12/2024	-0,36%	-0,16	43,87	44,03	43,74	44,60	204K	468
06/12/2024	-1,43%	-0,64	44,03	44,67	43,83	45,30	432K	1.330
05/12/2024	-0,73%	-0,33	44,67	45,40	44,20	45,40	995K	260
04/12/2024	-1,92%	-0,88	45,00	45,24	44,65	45,99	409K	673
03/12/2024	-0,26%	-0,12	45,88	45,99	44,12	46,00	713K	2.011
02/12/2024	-2,13%	-1,00	46,00	46,34	44,78	47,00	454K	1.211
29/11/2024	0,00%	0,00	47,00	47,20	45,85	47,20	564K	691
28/11/2024	-0,63%	-0,30	47,00	47,31	46,05	47,31	534K	1.047
27/11/2024	0,81%	0,38	47,30	47,08	45,95	47,89	613K	1.350
26/11/2024	-0,06%	-0,03	46,92	47,10	46,00	47,10	319K	674
25/11/2024	0,00%	0,00	46,95	46,95	46,22	47,08	403K	322
22/11/2024	0,73%	0,34	46,95	46,49	46,00	47,00	617K	541
21/11/2024	-1,85%	-0,88	46,61	47,05	46,00	47,05	361K	805
19/11/2024	0,66%	0,31	47,49	47,18	46,41	47,49	225K	479
18/11/2024	0,43%	0,20	47,18	47,85	46,56	47,85	552K	443
14/11/2024	-0,02%	-0,01	46,98	46,22	46,22	47,50	1M	220
13/11/2024	0,95%	0,44	46,99	46,94	46,21	47,62	294K	2.102
12/11/2024	-2,41%	-1,15	46,55	47,70	46,50	47,70	403K	710
11/11/2024	-0,62%	-0,30	47,70	48,48	46,49	48,55	265K	380
08/11/2024	1,54%	0,73	48,00	46,21	46,11	48,48	461K	2.635
07/11/2024	0,17%	0,08	47,27	47,19	46,26	47,86	265K	869
06/11/2024	0,58%	0,27	47,19	46,60	46,60	47,62	373K	170
05/11/2024	-0,87%	-0,41	46,92	47,33	46,00	47,89	698K	1.218
04/11/2024	-0,55%	-0,26	47,33	47,58	46,16	47,75	273K	2.673
01/11/2024	-1,61%	-0,78	47,59	48,34	46,15	48,34	335K	395
31/10/2024	-	-	48,37	46,21	46,13	48,37	473K	542

Date,Open,High,Low,Close,Volume
21-May-25,51.58,51.78,50.85,51.64,878791
20-May-25,50.41,53.48,50.41,51.58,696682
19-May-25,50.88,51.70,50.30,51.00,917269
16-May-25,49.99,50.87,49.67,50.30,375613
15-May-25,49.23,50.78,49.23,49.97,424640
14-May-25,49.83,50.96,48.73,48.73,697994
13-May-25,49.06,50.04,48.91,49.51,916963
12-May-25,48.98,50.30,48.52,48.90,444639
09-May-25,49.37,50.31,48.92,49.27,344277
08-May-25,48.52,49.78,48.52,48.80,451750
07-May-25,49.39,50.56,48.24,48.67,1185982
06-May-25,49.77,50.99,48.90,48.90,1588443
05-May-25,51.11,51.53,48.83,50.23,810664
02-May-25,51.00,51.50,49.78,50.60,2009397
30-Apr-25,50.65,51.10,50.14,50.50,2951887
29-Apr-25,49.60,51.91,49.02,50.13,455417
28-Apr-25,48.99,49.80,47.75,49.40,1503966
25-Apr-25,48.00,48.40,47.70,48.29,592711
24-Apr-25,48.15,48.15,47.12,47.36,154940
23-Apr-25,47.97,48.30,47.54,48.00,412895
22-Apr-25,48.30,48.32,47.77,47.77,112802
17-Apr-25,47.84,48.41,47.53,48.31,1843050
16-Apr-25,48.52,48.52,47.70,48.42,135067
15-Apr-25,48.39,48.61,48.00,48.00,136097
14-Apr-25,48.89,48.91,47.74,48.40,179508
11-Apr-25,47.73,48.93,47.50,48.93,203995
10-Apr-25,47.66,49.37,47.13,47.73,279995
09-Apr-25,46.50,47.98,46.49,47.66,271398
08-Apr-25,47.60,47.69,47.00,47.01,101060
07-Apr-25,48.54,48.54,47.00,47.25,137239
04-Apr-25,48.86,49.02,47.61,48.17,141068
03-Apr-25,48.99,49.30,47.83,48.40,135321
02-Apr-25,48.04,49.39,48.01,48.57,203073
01-Apr-25,48.60,49.39,48.01,48.07,308203
31-Mar-25,48.70,48.98,48.11,48.12,218061
28-Mar-25,47.66,48.47,47.60,48.21,643267
27-Mar-25,47.51,48.00,46.72,47.70,520571
26-Mar-25,47.79,47.79,46.70,47.35,281529
25-Mar-25,47.91,49.68,46.50,46.96,878367
24-Mar-25,47.68,49.75,47.23,47.91,192421
21-Mar-25,47.70,47.99,47.00,47.20,166967
20-Mar-25,48.23,49.23,47.75,48.00,191020
19-Mar-25,48.23,49.45,47.59,47.97,280298
18-Mar-25,48.74,48.74,47.30,48.23,190268
17-Mar-25,47.11,49.45,47.11,48.25,335609
14-Mar-25,47.37,47.37,46.36,47.19,342839
13-Mar-25,47.95,48.17,46.67,47.08,269724
12-Mar-25,46.59,47.80,46.21,47.77,182959
11-Mar-25,48.28,48.28,46.14,46.41,677008
10-Mar-25,46.46,47.98,46.31,46.89,113303
07-Mar-25,47.00,47.99,46.34,46.45,831636
06-Mar-25,47.35,48.80,46.53,46.72,396119
05-Mar-25,47.91,49.43,46.70,47.25,230264
28-Feb-25,46.88,47.89,46.51,46.62,116396
27-Feb-25,47.32,47.71,45.99,45.99,133021
26-Feb-25,47.00,47.65,47.00,47.31,338141
25-Feb-25,47.76,47.76,46.73,47.00,120991
24-Feb-25,48.01,48.44,47.25,47.28,208790
21-Feb-25,47.80,49.84,47.80,48.68,225660
20-Feb-25,47.65,48.60,47.50,48.60,576426
19-Feb-25,47.00,49.52,47.00,48.01,383648
18-Feb-25,48.95,49.95,47.88,49.95,109234
17-Feb-25,47.79,48.79,47.66,48.46,48165
14-Feb-25,48.21,48.26,46.81,47.70,1042165
13-Feb-25,47.30,48.88,47.30,48.00,69659
12-Feb-25,49.60,49.60,47.24,48.00,154001
11-Feb-25,46.01,49.99,46.01,49.60,978802
10-Feb-25,45.97,47.99,45.81,47.01,211399
07-Feb-25,46.39,46.77,45.96,45.96,57731
06-Feb-25,46.26,46.85,45.63,45.92,107237
05-Feb-25,46.05,46.90,45.60,45.97,89343
04-Feb-25,46.55,47.82,45.73,46.05,468645
03-Feb-25,47.35,48.55,45.56,46.49,161042
31-Jan-25,46.87,48.13,45.21,47.35,413396
30-Jan-25,45.20,46.90,44.40,46.88,457476
29-Jan-25,46.59,46.93,44.71,45.26,243326
28-Jan-25,44.61,47.99,44.61,46.59,267117
27-Jan-25,45.78,46.70,44.19,45.39,173665
24-Jan-25,44.25,45.92,44.25,45.33,398659
23-Jan-25,45.10,45.86,44.21,44.21,139322
22-Jan-25,45.32,46.90,44.22,45.10,271864
21-Jan-25,45.53,46.38,44.86,44.87,106251
20-Jan-25,46.04,47.60,44.90,45.53,352575
17-Jan-25,45.25,48.98,44.79,47.30,451254
16-Jan-25,44.87,46.30,44.87,44.97,212867
15-Jan-25,44.50,45.94,44.46,45.40,426148
14-Jan-25,45.54,46.10,44.32,44.42,328102
13-Jan-25,44.30,45.98,44.30,45.22,394452
10-Jan-25,43.58,44.50,43.58,44.29,706234
09-Jan-25,43.38,45.00,43.38,44.27,226012
08-Jan-25,45.00,45.00,43.12,43.45,252284
07-Jan-25,42.62,45.99,42.62,44.55,1103383
06-Jan-25,43.66,44.99,42.61,42.61,373094
03-Jan-25,43.84,44.28,43.25,43.91,179600
02-Jan-25,43.72,44.39,43.16,43.40,322664
30-Dec-24,45.18,45.18,43.31,43.77,111796
27-Dec-24,42.93,44.12,42.18,43.07,1472630
26-Dec-24,42.82,43.99,42.16,43.30,179703
23-Dec-24,41.79,43.75,41.40,42.82,682456
20-Dec-24,41.44,43.48,40.32,41.80,1032859
19-Dec-24,41.08,42.36,40.23,41.43,255556
18-Dec-24,41.04,43.65,40.40,40.70,632365
17-Dec-24,41.88,41.99,41.52,41.71,242489
16-Dec-24,42.60,42.97,41.71,41.88,386406
13-Dec-24,43.39,43.39,41.28,42.60,241127
12-Dec-24,41.73,43.04,41.73,43.04,199760
11-Dec-24,43.23,43.52,40.81,41.71,390396
10-Dec-24,44.31,44.31,42.59,42.81,427633
09-Dec-24,44.03,44.60,43.74,43.87,204457
06-Dec-24,44.67,45.30,43.83,44.03,432441
05-Dec-24,45.40,45.40,44.20,44.67,995156
04-Dec-24,45.24,45.99,44.65,45.00,408940
03-Dec-24,45.99,46.00,44.12,45.88,712616
02-Dec-24,46.34,47.00,44.78,46.00,453950
29-Nov-24,47.20,47.20,45.85,47.00,563949
28-Nov-24,47.31,47.31,46.05,47.00,533848
27-Nov-24,47.08,47.89,45.95,47.30,613314
26-Nov-24,47.10,47.10,46.00,46.92,319229
25-Nov-24,46.95,47.08,46.22,46.95,402743
22-Nov-24,46.49,47.00,46.00,46.95,617173
21-Nov-24,47.05,47.05,46.00,46.61,361274
19-Nov-24,47.18,47.49,46.41,47.49,224942
18-Nov-24,47.85,47.85,46.56,47.18,552009
14-Nov-24,46.22,47.50,46.22,46.98,1202161
13-Nov-24,46.94,47.62,46.21,46.99,293697
12-Nov-24,47.70,47.70,46.50,46.55,402679
11-Nov-24,48.48,48.55,46.49,47.70,265163
08-Nov-24,46.21,48.48,46.11,48.00,461437
07-Nov-24,47.19,47.86,46.26,47.27,265125
06-Nov-24,46.60,47.62,46.60,47.19,373407
05-Nov-24,47.33,47.89,46.00,46.92,698346
04-Nov-24,47.58,47.75,46.16,47.33,273376
01-Nov-24,48.34,48.34,46.15,47.59,335319
31-Oct-24,46.21,48.37,46.13,48.37,473423

*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: BROF11