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
03/05/2024	1,90%	1,02	54,74	54,43	53,52	55,00	3M	2.062
02/05/2024	-3,26%	-1,81	53,72	55,96	52,98	55,96	4M	3.009
30/04/2024	-2,41%	-1,37	55,53	56,48	54,93	56,51	4M	3.863
29/04/2024	-0,04%	-0,02	56,90	57,31	55,75	57,31	1M	1.912
26/04/2024	-0,75%	-0,43	56,92	57,79	56,92	57,79	932K	2.676
25/04/2024	-1,12%	-0,65	57,35	57,98	57,04	57,98	551K	1.231
24/04/2024	0,35%	0,20	58,00	58,05	57,09	58,52	1M	2.263
23/04/2024	-0,36%	-0,21	57,80	58,01	57,48	58,18	456K	1.473
22/04/2024	-1,14%	-0,67	58,01	58,68	57,57	58,68	613K	1.217
19/04/2024	0,34%	0,20	58,68	58,41	57,31	58,94	510K	592
18/04/2024	-0,88%	-0,52	58,48	58,99	57,90	58,99	348K	435
17/04/2024	-1,86%	-1,12	59,00	58,80	58,53	59,27	252K	452
16/04/2024	-0,36%	-0,22	60,12	59,13	58,31	60,27	862K	1.155
15/04/2024	0,18%	0,11	60,34	59,95	58,21	60,40	1M	895
12/04/2024	-0,59%	-0,36	60,23	60,01	58,12	60,51	2M	878
11/04/2024	-2,26%	-1,40	60,59	61,00	60,02	61,01	1M	522
10/04/2024	1,62%	0,99	61,99	60,15	60,15	61,99	7M	1.475
09/04/2024	-0,18%	-0,11	61,00	61,46	59,76	62,01	3M	1.711
08/04/2024	0,15%	0,09	61,11	60,92	59,56	61,70	884K	928
05/04/2024	3,42%	2,02	61,02	58,99	58,17	61,02	377K	1.300
04/04/2024	-0,17%	-0,10	59,00	59,04	57,87	59,04	230K	268
03/04/2024	3,03%	1,74	59,10	57,65	57,16	59,10	4M	616
02/04/2024	-0,71%	-0,41	57,36	57,86	56,96	57,99	965K	615
01/04/2024	-0,40%	-0,23	57,77	58,00	57,00	58,08	353K	194
28/03/2024	0,49%	0,28	58,00	57,81	57,65	58,02	950K	417
27/03/2024	-0,48%	-0,28	57,72	58,12	57,47	58,12	138K	308
26/03/2024	0,00%	0,00	58,00	58,00	57,69	58,00	274K	541
25/03/2024	0,02%	0,01	58,00	58,11	57,37	58,11	415K	1.554
22/03/2024	-0,02%	-0,01	57,99	58,24	57,68	58,24	281K	238
21/03/2024	-0,43%	-0,25	58,00	58,25	57,72	58,25	87K	107
20/03/2024	0,45%	0,26	58,25	57,99	57,27	58,25	3M	1.000
19/03/2024	-0,69%	-0,40	57,99	57,86	57,11	58,27	826K	1.830
18/03/2024	-0,02%	-0,01	58,39	58,40	58,10	59,07	2M	1.405
15/03/2024	-0,65%	-0,38	58,40	58,74	58,21	59,43	645K	993
14/03/2024	-1,26%	-0,75	58,78	59,57	58,35	59,57	399K	709
13/03/2024	0,20%	0,12	59,53	59,51	59,06	59,70	264K	342
12/03/2024	-0,17%	-0,10	59,41	59,48	59,20	59,83	260K	131
11/03/2024	-1,56%	-0,94	59,51	59,99	59,41	60,32	326K	192
08/03/2024	0,77%	0,46	60,45	59,93	59,32	61,00	1M	936
07/03/2024	-0,02%	-0,01	59,99	60,00	59,18	60,60	516K	1.186
06/03/2024	0,00%	0,00	60,00	60,82	59,00	60,82	447K	1.047
05/03/2024	0,00%	0,00	60,00	60,00	58,75	60,00	1M	1.003
04/03/2024	-0,15%	-0,09	60,00	60,10	59,57	61,01	417K	770
01/03/2024	-2,77%	-1,71	60,09	61,79	59,68	61,79	718K	877
29/02/2024	-1,12%	-0,70	61,80	62,00	60,00	62,00	2M	742
28/02/2024	1,17%	0,72	62,50	61,78	61,03	62,50	803K	496
27/02/2024	1,20%	0,73	61,78	60,01	59,61	62,00	1M	710
26/02/2024	-1,53%	-0,95	61,05	61,00	59,55	61,50	970K	495
23/02/2024	4,20%	2,50	62,00	59,50	58,50	62,24	1M	839
22/02/2024	2,59%	1,50	59,50	58,00	57,50	59,97	5M	3.144
21/02/2024	-0,77%	-0,45	58,00	57,85	57,34	58,00	333K	418
20/02/2024	0,24%	0,14	58,45	58,31	57,93	58,92	640K	1.024
19/02/2024	0,92%	0,53	58,31	57,78	57,16	59,06	1M	595
16/02/2024	1,08%	0,62	57,78	57,00	56,92	57,78	443K	1.503
15/02/2024	-0,09%	-0,05	57,16	57,21	57,00	57,41	400K	1.282
14/02/2024	-0,49%	-0,28	57,21	57,36	56,86	57,36	592K	134
09/02/2024	1,21%	0,69	57,49	57,28	56,80	57,98	1M	2.232
08/02/2024	-1,23%	-0,71	56,80	57,96	56,64	57,96	1M	1.166
07/02/2024	-0,79%	-0,46	57,51	57,99	57,37	57,99	253K	183
06/02/2024	-0,22%	-0,13	57,97	57,98	57,36	57,99	167K	162
05/02/2024	0,17%	0,10	58,10	58,10	58,10	58,33	434K	247
02/02/2024	0,00%	0,00	58,00	58,00	57,48	58,07	456K	172
01/02/2024	1,68%	0,96	58,00	57,20	56,50	58,00	589K	223
31/01/2024	-0,40%	-0,23	57,04	57,24	56,45	57,24	955K	250
30/01/2024	2,36%	1,32	57,27	56,10	55,78	57,27	727K	416
29/01/2024	0,45%	0,25	55,95	55,70	55,10	56,05	922K	395
26/01/2024	-1,00%	-0,56	55,70	56,12	55,56	56,30	404K	730
25/01/2024	0,46%	0,26	56,26	56,37	56,10	56,38	859K	293
24/01/2024	-0,57%	-0,32	56,00	56,32	56,00	56,38	507K	1.606
23/01/2024	-0,85%	-0,48	56,32	56,88	55,91	56,88	639K	1.912
22/01/2024	1,46%	0,82	56,80	55,98	54,87	56,80	909K	513
19/01/2024	-0,04%	-0,02	55,98	56,00	55,17	56,70	906K	1.452
18/01/2024	-2,00%	-1,14	56,00	55,90	55,02	56,71	929K	6.571
17/01/2024	-0,03%	-0,02	57,14	57,15	57,09	57,15	322K	1.894
16/01/2024	0,56%	0,32	57,16	56,15	56,15	57,29	199K	1.725
15/01/2024	1,37%	0,77	56,84	56,11	55,80	56,85	530K	2.340
12/01/2024	-0,32%	-0,18	56,07	56,41	56,07	56,65	260K	1.065
11/01/2024	-0,67%	-0,38	56,25	56,60	55,96	56,60	205K	781
10/01/2024	1,18%	0,66	56,63	56,89	56,10	56,89	493K	745
09/01/2024	0,47%	0,26	55,97	56,49	55,96	57,30	1M	1.207
08/01/2024	-3,95%	-2,29	55,71	57,32	55,55	57,32	2M	1.769
05/01/2024	-0,75%	-0,44	58,00	59,22	57,50	59,25	968K	829
04/01/2024	-5,50%	-3,40	58,44	60,50	56,90	60,50	4M	3.611
03/01/2024	1,21%	0,74	61,84	61,11	61,11	61,84	548K	621
02/01/2024	-0,60%	-0,37	61,10	61,45	60,95	61,45	513K	504
28/12/2023	-0,60%	-0,37	61,47	61,67	60,60	62,29	1M	458
27/12/2023	1,39%	0,85	61,84	60,99	60,66	63,92	2M	2.096
26/12/2023	2,21%	1,32	60,99	59,67	59,67	60,99	703K	535
22/12/2023	1,65%	0,97	59,67	59,20	58,59	59,85	1M	2.769
21/12/2023	0,69%	0,40	58,70	58,60	58,34	59,38	533K	714
20/12/2023	-1,02%	-0,60	58,30	58,70	57,50	58,70	1M	585
19/12/2023	2,70%	1,55	58,90	57,20	56,44	59,20	7M	2.922
18/12/2023	-0,61%	-0,35	57,35	58,09	57,21	58,85	2M	2.961
15/12/2023	-0,19%	-0,11	57,70	57,79	56,45	58,02	16M	7.522
14/12/2023	-1,77%	-1,04	57,81	58,84	57,75	59,36	2M	3.904
13/12/2023	0,05%	0,03	58,85	59,08	58,31	59,28	2M	4.915
12/12/2023	-1,95%	-1,17	58,82	59,92	58,18	59,92	1M	3.342
11/12/2023	-0,02%	-0,01	59,99	60,03	58,78	60,75	1M	3.133
08/12/2023	-4,38%	-2,75	60,00	62,00	59,95	62,47	3M	3.363
07/12/2023	3,43%	2,08	62,75	60,66	60,34	62,75	1M	2.361
06/12/2023	0,78%	0,47	60,67	60,71	60,12	60,71	1M	3.767
05/12/2023	-0,08%	-0,05	60,20	60,27	60,06	60,89	3M	3.164
04/12/2023	-3,06%	-1,90	60,25	61,06	60,00	62,83	1M	3.663
01/12/2023	-2,88%	-1,84	62,15	63,50	61,21	63,50	1M	1.491
30/11/2023	3,21%	1,99	63,99	62,00	62,00	63,99	1M	3.037
29/11/2023	0,81%	0,50	62,00	60,30	60,30	62,85	1M	1.728
28/11/2023	1,67%	1,01	61,50	60,23	60,23	61,50	2M	2.255
27/11/2023	0,15%	0,09	60,49	60,48	59,87	60,96	932K	1.192
24/11/2023	-0,98%	-0,60	60,40	60,98	60,07	61,01	614K	1.899
23/11/2023	1,45%	0,87	61,00	60,48	60,00	61,00	731K	1.289
22/11/2023	-0,22%	-0,13	60,13	60,73	60,13	60,74	269K	453
21/11/2023	-2,49%	-1,54	60,26	61,21	59,98	61,82	3M	1.554
20/11/2023	0,18%	0,11	61,80	61,68	61,22	62,70	448K	416
17/11/2023	-0,11%	-0,07	61,69	61,82	61,25	62,00	1M	830
16/11/2023	0,37%	0,23	61,76	61,54	61,25	62,00	339K	601
14/11/2023	-0,19%	-0,12	61,53	61,65	61,17	62,04	610K	1.322
13/11/2023	-0,08%	-0,05	61,65	61,64	60,85	61,70	637K	614
10/11/2023	1,82%	1,10	61,70	60,66	60,11	61,70	868K	738
09/11/2023	1,00%	0,60	60,60	60,40	60,13	60,96	276K	854
08/11/2023	-4,55%	-2,86	60,00	63,51	59,80	63,51	12M	3.273
07/11/2023	1,58%	0,98	62,86	62,12	61,92	63,99	1M	864
06/11/2023	-1,78%	-1,12	61,88	62,99	61,88	63,00	2M	560
03/11/2023	1,47%	0,91	63,00	62,00	61,83	63,42	228K	342
01/11/2023	-1,13%	-0,71	62,09	63,91	61,50	64,76	634K	2.916
31/10/2023	-0,32%	-0,20	62,80	62,02	62,02	64,27	468K	483
30/10/2023	0,13%	0,08	63,00	62,93	62,32	64,16	757K	911
27/10/2023	1,24%	0,77	62,92	63,10	61,36	63,96	962K	1.169
26/10/2023	-1,58%	-1,00	62,15	64,42	61,12	64,42	674K	747
25/10/2023	-1,33%	-0,85	63,15	64,00	63,13	64,68	1M	358
24/10/2023	-1,08%	-0,70	64,00	64,89	63,45	64,89	5M	1.356
23/10/2023	0,03%	0,02	64,70	65,00	64,38	65,00	511K	332
20/10/2023	-0,17%	-0,11	64,68	64,18	63,79	65,95	2M	4.423
19/10/2023	-0,23%	-0,15	64,79	65,50	63,50	65,50	410K	796
18/10/2023	-	-	64,94	65,95	64,14	65,95	509K	700

Date,Open,High,Low,Close,Volume
03-May-24,54.43,55.00,53.52,54.74,3207774
02-May-24,55.96,55.96,52.98,53.72,3509951
30-Apr-24,56.48,56.51,54.93,55.53,4052085
29-Apr-24,57.31,57.31,55.75,56.90,1052692
26-Apr-24,57.79,57.79,56.92,56.92,931532
25-Apr-24,57.98,57.98,57.04,57.35,550876
24-Apr-24,58.05,58.52,57.09,58.00,1348992
23-Apr-24,58.01,58.18,57.48,57.80,456256
22-Apr-24,58.68,58.68,57.57,58.01,613359
19-Apr-24,58.41,58.94,57.31,58.68,510026
18-Apr-24,58.99,58.99,57.90,58.48,348122
17-Apr-24,58.80,59.27,58.53,59.00,251867
16-Apr-24,59.13,60.27,58.31,60.12,861858
15-Apr-24,59.95,60.40,58.21,60.34,1360461
12-Apr-24,60.01,60.51,58.12,60.23,1616290
11-Apr-24,61.00,61.01,60.02,60.59,1377429
10-Apr-24,60.15,61.99,60.15,61.99,7496786
09-Apr-24,61.46,62.01,59.76,61.00,3206516
08-Apr-24,60.92,61.70,59.56,61.11,883644
05-Apr-24,58.99,61.02,58.17,61.02,376953
04-Apr-24,59.04,59.04,57.87,59.00,229565
03-Apr-24,57.65,59.10,57.16,59.10,3662574
02-Apr-24,57.86,57.99,56.96,57.36,964942
01-Apr-24,58.00,58.08,57.00,57.77,352998
28-Mar-24,57.81,58.02,57.65,58.00,950125
27-Mar-24,58.12,58.12,57.47,57.72,137831
26-Mar-24,58.00,58.00,57.69,58.00,274426
25-Mar-24,58.11,58.11,57.37,58.00,415324
22-Mar-24,58.24,58.24,57.68,57.99,281460
21-Mar-24,58.25,58.25,57.72,58.00,86766
20-Mar-24,57.99,58.25,57.27,58.25,2572848
19-Mar-24,57.86,58.27,57.11,57.99,826177
18-Mar-24,58.40,59.07,58.10,58.39,1773400
15-Mar-24,58.74,59.43,58.21,58.40,644666
14-Mar-24,59.57,59.57,58.35,58.78,398746
13-Mar-24,59.51,59.70,59.06,59.53,263975
12-Mar-24,59.48,59.83,59.20,59.41,260350
11-Mar-24,59.99,60.32,59.41,59.51,326268
08-Mar-24,59.93,61.00,59.32,60.45,1230826
07-Mar-24,60.00,60.60,59.18,59.99,516047
06-Mar-24,60.82,60.82,59.00,60.00,446592
05-Mar-24,60.00,60.00,58.75,60.00,1115582
04-Mar-24,60.10,61.01,59.57,60.00,416972
01-Mar-24,61.79,61.79,59.68,60.09,718195
29-Feb-24,62.00,62.00,60.00,61.80,1815081
28-Feb-24,61.78,62.50,61.03,62.50,802519
27-Feb-24,60.01,62.00,59.61,61.78,1247895
26-Feb-24,61.00,61.50,59.55,61.05,970093
23-Feb-24,59.50,62.24,58.50,62.00,1394295
22-Feb-24,58.00,59.97,57.50,59.50,5203346
21-Feb-24,57.85,58.00,57.34,58.00,332703
20-Feb-24,58.31,58.92,57.93,58.45,640263
19-Feb-24,57.78,59.06,57.16,58.31,1411192
16-Feb-24,57.00,57.78,56.92,57.78,442741
15-Feb-24,57.21,57.41,57.00,57.16,399920
14-Feb-24,57.36,57.36,56.86,57.21,591544
09-Feb-24,57.28,57.98,56.80,57.49,1336005
08-Feb-24,57.96,57.96,56.64,56.80,1219924
07-Feb-24,57.99,57.99,57.37,57.51,253038
06-Feb-24,57.98,57.99,57.36,57.97,166854
05-Feb-24,58.10,58.33,58.10,58.10,434018
02-Feb-24,58.00,58.07,57.48,58.00,456484
01-Feb-24,57.20,58.00,56.50,58.00,588555
31-Jan-24,57.24,57.24,56.45,57.04,955488
30-Jan-24,56.10,57.27,55.78,57.27,726733
29-Jan-24,55.70,56.05,55.10,55.95,922388
26-Jan-24,56.12,56.30,55.56,55.70,403506
25-Jan-24,56.37,56.38,56.10,56.26,858551
24-Jan-24,56.32,56.38,56.00,56.00,506803
23-Jan-24,56.88,56.88,55.91,56.32,638760
22-Jan-24,55.98,56.80,54.87,56.80,908606
19-Jan-24,56.00,56.70,55.17,55.98,905753
18-Jan-24,55.90,56.71,55.02,56.00,929340
17-Jan-24,57.15,57.15,57.09,57.14,321518
16-Jan-24,56.15,57.29,56.15,57.16,199077
15-Jan-24,56.11,56.85,55.80,56.84,529534
12-Jan-24,56.41,56.65,56.07,56.07,260140
11-Jan-24,56.60,56.60,55.96,56.25,204682
10-Jan-24,56.89,56.89,56.10,56.63,493097
09-Jan-24,56.49,57.30,55.96,55.97,1383701
08-Jan-24,57.32,57.32,55.55,55.71,2373742
05-Jan-24,59.22,59.25,57.50,58.00,968427
04-Jan-24,60.50,60.50,56.90,58.44,3786410
03-Jan-24,61.11,61.84,61.11,61.84,548286
02-Jan-24,61.45,61.45,60.95,61.10,512579
28-Dec-23,61.67,62.29,60.60,61.47,1223758
27-Dec-23,60.99,63.92,60.66,61.84,1689135
26-Dec-23,59.67,60.99,59.67,60.99,702743
22-Dec-23,59.20,59.85,58.59,59.67,1031987
21-Dec-23,58.60,59.38,58.34,58.70,532625
20-Dec-23,58.70,58.70,57.50,58.30,1393481
19-Dec-23,57.20,59.20,56.44,58.90,6819701
18-Dec-23,58.09,58.85,57.21,57.35,1766160
15-Dec-23,57.79,58.02,56.45,57.70,15564705
14-Dec-23,58.84,59.36,57.75,57.81,1749545
13-Dec-23,59.08,59.28,58.31,58.85,1545460
12-Dec-23,59.92,59.92,58.18,58.82,1160298
11-Dec-23,60.03,60.75,58.78,59.99,1058444
08-Dec-23,62.00,62.47,59.95,60.00,2522742
07-Dec-23,60.66,62.75,60.34,62.75,1394580
06-Dec-23,60.71,60.71,60.12,60.67,1106451
05-Dec-23,60.27,60.89,60.06,60.20,3049430
04-Dec-23,61.06,62.83,60.00,60.25,1496981
01-Dec-23,63.50,63.50,61.21,62.15,1497467
30-Nov-23,62.00,63.99,62.00,63.99,1233659
29-Nov-23,60.30,62.85,60.30,62.00,1146473
28-Nov-23,60.23,61.50,60.23,61.50,1681413
27-Nov-23,60.48,60.96,59.87,60.49,931756
24-Nov-23,60.98,61.01,60.07,60.40,613641
23-Nov-23,60.48,61.00,60.00,61.00,731161
22-Nov-23,60.73,60.74,60.13,60.13,268864
21-Nov-23,61.21,61.82,59.98,60.26,3308639
20-Nov-23,61.68,62.70,61.22,61.80,447889
17-Nov-23,61.82,62.00,61.25,61.69,1286500
16-Nov-23,61.54,62.00,61.25,61.76,338973
14-Nov-23,61.65,62.04,61.17,61.53,609611
13-Nov-23,61.64,61.70,60.85,61.65,636656
10-Nov-23,60.66,61.70,60.11,61.70,868300
09-Nov-23,60.40,60.96,60.13,60.60,276161
08-Nov-23,63.51,63.51,59.80,60.00,11966131
07-Nov-23,62.12,63.99,61.92,62.86,1199138
06-Nov-23,62.99,63.00,61.88,61.88,2061660
03-Nov-23,62.00,63.42,61.83,63.00,227883
01-Nov-23,63.91,64.76,61.50,62.09,633718
31-Oct-23,62.02,64.27,62.02,62.80,468113
30-Oct-23,62.93,64.16,62.32,63.00,757045
27-Oct-23,63.10,63.96,61.36,62.92,962258
26-Oct-23,64.42,64.42,61.12,62.15,674288
25-Oct-23,64.00,64.68,63.13,63.15,1350746
24-Oct-23,64.89,64.89,63.45,64.00,4573117
23-Oct-23,65.00,65.00,64.38,64.70,510668
20-Oct-23,64.18,65.95,63.79,64.68,1633237
19-Oct-23,65.50,65.50,63.50,64.79,410467
18-Oct-23,65.95,65.95,64.14,64.94,509258

*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