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
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	2,91%	1,37	48,37	46,21	46,13	48,37	473K	542
30/10/2024	0,06%	0,03	47,00	47,30	46,15	47,30	218K	462
29/10/2024	0,19%	0,09	46,97	46,88	46,16	47,00	102K	146
28/10/2024	-0,04%	-0,02	46,88	46,25	46,05	46,89	303K	610
25/10/2024	3,53%	1,60	46,90	45,25	45,25	46,90	159K	468
24/10/2024	-1,03%	-0,47	45,30	45,77	45,01	46,70	254K	199
23/10/2024	-0,87%	-0,40	45,77	45,24	45,24	46,30	303K	286
22/10/2024	0,37%	0,17	46,17	46,00	45,46	46,96	911K	308
21/10/2024	-0,65%	-0,30	46,00	46,00	45,71	46,49	169K	259
18/10/2024	0,98%	0,45	46,30	45,85	45,66	46,87	228K	820
17/10/2024	-0,80%	-0,37	45,85	45,78	45,51	47,43	350K	457
16/10/2024	-1,47%	-0,69	46,22	47,05	46,08	48,30	320K	425
15/10/2024	0,49%	0,23	46,91	46,92	46,75	47,14	43K	111
14/10/2024	-0,32%	-0,15	46,68	46,02	46,02	47,30	57K	160
11/10/2024	1,74%	0,80	46,83	45,81	45,66	46,98	616K	962
10/10/2024	0,07%	0,03	46,03	46,76	45,51	47,15	1M	284
09/10/2024	0,66%	0,30	46,00	45,70	45,61	47,12	409K	431
08/10/2024	-0,37%	-0,17	45,70	45,87	45,70	46,90	203K	199
07/10/2024	-1,44%	-0,67	45,87	46,80	45,82	46,83	1M	323
04/10/2024	-0,21%	-0,10	46,54	46,12	46,12	46,64	99K	449
03/10/2024	-0,15%	-0,07	46,64	46,42	46,21	46,64	103K	215
02/10/2024	0,06%	0,03	46,71	47,49	46,40	47,50	397K	3.483
01/10/2024	-1,73%	-0,82	46,68	47,80	46,25	47,80	3M	2.132
30/09/2024	2,26%	1,05	47,50	46,50	46,49	48,60	342K	326
27/09/2024	-1,80%	-0,85	46,45	47,30	46,45	48,90	532K	1.015
26/09/2024	0,90%	0,42	47,30	46,84	46,61	47,37	208K	279
25/09/2024	-0,99%	-0,47	46,88	47,65	46,88	47,65	107K	590
24/09/2024	-0,32%	-0,15	47,35	47,40	46,60	47,70	2M	547
23/09/2024	0,00%	0,00	47,50	47,70	46,58	47,70	137K	230
20/09/2024	0,25%	0,12	47,50	47,35	46,68	47,87	2M	1.249
19/09/2024	2,11%	0,98	47,38	46,50	46,40	47,74	248K	337
18/09/2024	-2,95%	-1,41	46,40	46,53	46,40	47,38	303K	1.365
17/09/2024	0,00%	0,00	47,81	47,84	46,14	47,84	908K	827
16/09/2024	0,10%	0,05	47,81	47,76	46,81	47,85	314K	1.636
13/09/2024	0,32%	0,15	47,76	47,61	46,71	47,89	344K	1.856
12/09/2024	1,30%	0,61	47,61	46,99	46,56	47,76	351K	1.625
11/09/2024	-0,40%	-0,19	47,00	47,10	46,42	47,60	271K	1.040
10/09/2024	1,42%	0,66	47,19	46,53	46,10	47,19	1M	1.335
09/09/2024	-0,62%	-0,29	46,53	46,82	46,45	47,59	222K	875
06/09/2024	-0,81%	-0,38	46,82	47,18	46,79	47,60	244K	1.634
05/09/2024	-0,69%	-0,33	47,20	47,52	47,01	47,54	326K	937
04/09/2024	-0,19%	-0,09	47,53	47,62	47,27	48,00	173K	1.129
03/09/2024	0,91%	0,43	47,62	47,79	47,19	48,49	316K	2.901
02/09/2024	-0,65%	-0,31	47,19	46,62	46,62	47,93	93K	943
30/08/2024	0,17%	0,08	47,50	47,00	47,00	47,53	227K	111
29/08/2024	-0,17%	-0,08	47,42	47,54	47,10	47,57	298K	893
28/08/2024	0,00%	0,00	47,50	47,50	47,29	47,59	182K	841
27/08/2024	-0,40%	-0,19	47,50	47,51	47,40	47,87	1M	308
26/08/2024	0,40%	0,19	47,69	47,50	47,45	47,87	208K	508
23/08/2024	-0,15%	-0,07	47,50	47,57	47,36	47,75	224K	1.457
22/08/2024	0,38%	0,18	47,57	47,38	47,00	47,66	139K	357
21/08/2024	0,45%	0,21	47,39	47,16	46,58	47,81	405K	1.663
20/08/2024	-0,61%	-0,29	47,18	47,47	47,00	47,91	1M	1.186
19/08/2024	-0,67%	-0,32	47,47	46,84	46,49	48,00	662K	1.017
16/08/2024	0,78%	0,37	47,79	47,40	47,40	48,28	217K	1.228
15/08/2024	0,66%	0,31	47,42	47,78	47,14	48,37	268K	1.144
14/08/2024	-0,88%	-0,42	47,11	46,80	46,80	47,50	349K	928
13/08/2024	1,08%	0,51	47,53	47,02	46,96	47,53	90K	985
12/08/2024	-0,70%	-0,33	47,02	47,13	46,90	47,35	101K	1.031
09/08/2024	-0,06%	-0,03	47,35	47,39	47,01	47,50	1M	1.185
08/08/2024	-0,80%	-0,38	47,38	48,10	46,90	48,10	493K	496
07/08/2024	-1,38%	-0,67	47,76	48,43	47,50	48,43	227K	354
06/08/2024	0,04%	0,02	48,43	48,41	47,93	49,23	286K	446
05/08/2024	-1,81%	-0,89	48,41	48,79	48,05	48,95	708K	1.004
02/08/2024	-0,18%	-0,09	49,30	49,39	48,95	49,47	266K	2.686
01/08/2024	-0,84%	-0,42	49,39	49,78	48,97	49,78	2M	320
31/07/2024	0,30%	0,15	49,81	49,28	49,23	49,81	519K	694
30/07/2024	0,30%	0,15	49,66	49,59	49,28	49,96	327K	1.054
29/07/2024	-1,16%	-0,58	49,51	50,15	49,51	50,18	128K	1.141
26/07/2024	-0,04%	-0,02	50,09	49,75	49,70	50,12	1M	1.586
25/07/2024	-0,08%	-0,04	50,11	49,71	49,61	50,14	76K	930
24/07/2024	-0,61%	-0,31	50,15	50,42	49,52	50,42	117K	289
23/07/2024	1,69%	0,84	50,46	49,62	49,52	50,49	325K	2.187
22/07/2024	0,06%	0,03	49,62	49,66	49,57	49,98	148K	1.080
19/07/2024	-0,68%	-0,34	49,59	49,94	49,51	49,97	98K	1.112
18/07/2024	0,22%	0,11	49,93	49,50	49,45	50,24	186K	1.360
17/07/2024	-1,46%	-0,74	49,82	50,44	49,00	50,73	818K	2.547
16/07/2024	0,20%	0,10	50,56	51,00	50,47	51,21	189K	1.406
15/07/2024	-0,88%	-0,45	50,46	50,80	50,40	51,30	310K	1.272
12/07/2024	-0,02%	-0,01	50,91	51,03	50,83	51,69	2M	2.545
11/07/2024	-	-	50,92	51,00	50,89	51,70	2M	1.614

Date,Open,High,Low,Close,Volume
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
30-Oct-24,47.30,47.30,46.15,47.00,218399
29-Oct-24,46.88,47.00,46.16,46.97,101519
28-Oct-24,46.25,46.89,46.05,46.88,302510
25-Oct-24,45.25,46.90,45.25,46.90,158956
24-Oct-24,45.77,46.70,45.01,45.30,254440
23-Oct-24,45.24,46.30,45.24,45.77,302626
22-Oct-24,46.00,46.96,45.46,46.17,910776
21-Oct-24,46.00,46.49,45.71,46.00,168711
18-Oct-24,45.85,46.87,45.66,46.30,228002
17-Oct-24,45.78,47.43,45.51,45.85,349509
16-Oct-24,47.05,48.30,46.08,46.22,320003
15-Oct-24,46.92,47.14,46.75,46.91,43413
14-Oct-24,46.02,47.30,46.02,46.68,56538
11-Oct-24,45.81,46.98,45.66,46.83,616350
10-Oct-24,46.76,47.15,45.51,46.03,1035797
09-Oct-24,45.70,47.12,45.61,46.00,409367
08-Oct-24,45.87,46.90,45.70,45.70,203216
07-Oct-24,46.80,46.83,45.82,45.87,1115531
04-Oct-24,46.12,46.64,46.12,46.54,98547
03-Oct-24,46.42,46.64,46.21,46.64,102980
02-Oct-24,47.49,47.50,46.40,46.71,396975
01-Oct-24,47.80,47.80,46.25,46.68,2690221
30-Sep-24,46.50,48.60,46.49,47.50,342429
27-Sep-24,47.30,48.90,46.45,46.45,532490
26-Sep-24,46.84,47.37,46.61,47.30,207600
25-Sep-24,47.65,47.65,46.88,46.88,107453
24-Sep-24,47.40,47.70,46.60,47.35,1781251
23-Sep-24,47.70,47.70,46.58,47.50,136601
20-Sep-24,47.35,47.87,46.68,47.50,1726127
19-Sep-24,46.50,47.74,46.40,47.38,248152
18-Sep-24,46.53,47.38,46.40,46.40,302829
17-Sep-24,47.84,47.84,46.14,47.81,908491
16-Sep-24,47.76,47.85,46.81,47.81,314012
13-Sep-24,47.61,47.89,46.71,47.76,343756
12-Sep-24,46.99,47.76,46.56,47.61,350615
11-Sep-24,47.10,47.60,46.42,47.00,270539
10-Sep-24,46.53,47.19,46.10,47.19,1020811
09-Sep-24,46.82,47.59,46.45,46.53,221580
06-Sep-24,47.18,47.60,46.79,46.82,244294
05-Sep-24,47.52,47.54,47.01,47.20,326267
04-Sep-24,47.62,48.00,47.27,47.53,172852
03-Sep-24,47.79,48.49,47.19,47.62,316232
02-Sep-24,46.62,47.93,46.62,47.19,93086
30-Aug-24,47.00,47.53,47.00,47.50,227420
29-Aug-24,47.54,47.57,47.10,47.42,298345
28-Aug-24,47.50,47.59,47.29,47.50,182271
27-Aug-24,47.51,47.87,47.40,47.50,1037835
26-Aug-24,47.50,47.87,47.45,47.69,207759
23-Aug-24,47.57,47.75,47.36,47.50,223840
22-Aug-24,47.38,47.66,47.00,47.57,139263
21-Aug-24,47.16,47.81,46.58,47.39,404962
20-Aug-24,47.47,47.91,47.00,47.18,1206137
19-Aug-24,46.84,48.00,46.49,47.47,661848
16-Aug-24,47.40,48.28,47.40,47.79,216634
15-Aug-24,47.78,48.37,47.14,47.42,268135
14-Aug-24,46.80,47.50,46.80,47.11,349320
13-Aug-24,47.02,47.53,46.96,47.53,90134
12-Aug-24,47.13,47.35,46.90,47.02,101017
09-Aug-24,47.39,47.50,47.01,47.35,1052211
08-Aug-24,48.10,48.10,46.90,47.38,493473
07-Aug-24,48.43,48.43,47.50,47.76,226776
06-Aug-24,48.41,49.23,47.93,48.43,285618
05-Aug-24,48.79,48.95,48.05,48.41,707704
02-Aug-24,49.39,49.47,48.95,49.30,266420
01-Aug-24,49.78,49.78,48.97,49.39,1517894
31-Jul-24,49.28,49.81,49.23,49.81,518905
30-Jul-24,49.59,49.96,49.28,49.66,327386
29-Jul-24,50.15,50.18,49.51,49.51,127729
26-Jul-24,49.75,50.12,49.70,50.09,1211011
25-Jul-24,49.71,50.14,49.61,50.11,76292
24-Jul-24,50.42,50.42,49.52,50.15,117317
23-Jul-24,49.62,50.49,49.52,50.46,324986
22-Jul-24,49.66,49.98,49.57,49.62,148351
19-Jul-24,49.94,49.97,49.51,49.59,98421
18-Jul-24,49.50,50.24,49.45,49.93,186226
17-Jul-24,50.44,50.73,49.00,49.82,817543
16-Jul-24,51.00,51.21,50.47,50.56,189240
15-Jul-24,50.80,51.30,50.40,50.46,309972
12-Jul-24,51.03,51.69,50.83,50.91,2426849
11-Jul-24,51.00,51.70,50.89,50.92,1758404

*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