Cotação atual, histórico e gráfico do papel: BBFI11
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
11/10/2024 | -2,21% | -8,99 | 398,01 | 403,00 | 396,51 | 403,02 | 45K | 44 |
10/10/2024 | 0,49% | 1,97 | 407,00 | 410,00 | 404,02 | 421,47 | 40K | 49 |
09/10/2024 | -1,24% | -5,07 | 405,03 | 405,63 | 403,00 | 427,99 | 51K | 64 |
08/10/2024 | -0,58% | -2,40 | 410,10 | 412,50 | 410,00 | 435,24 | 32K | 46 |
07/10/2024 | -2,94% | -12,50 | 412,50 | 432,00 | 402,05 | 438,69 | 177K | 123 |
04/10/2024 | -5,29% | -23,73 | 425,00 | 448,74 | 425,00 | 450,00 | 66K | 53 |
03/10/2024 | 13,60% | 53,73 | 448,73 | 398,45 | 391,01 | 464,58 | 261K | 171 |
|
02/10/2024 | -4,13% | -17,00 | 395,00 | 417,02 | 390,00 | 428,14 | 224K | 150 |
01/10/2024 | -6,36% | -28,00 | 412,00 | 430,00 | 410,00 | 439,96 | 252K | 141 |
30/09/2024 | 2,09% | 9,00 | 440,00 | 429,00 | 425,01 | 450,00 | 97K | 87 |
27/09/2024 | -4,48% | -20,23 | 431,00 | 446,73 | 431,00 | 449,34 | 119K | 97 |
26/09/2024 | 0,71% | 3,19 | 451,23 | 452,56 | 445,02 | 453,00 | 120K | 82 |
25/09/2024 | -1,31% | -5,96 | 448,04 | 459,16 | 448,04 | 459,17 | 64K | 55 |
24/09/2024 | 0,00% | 0,00 | 454,00 | 454,03 | 454,00 | 459,99 | 77K | 43 |
23/09/2024 | -1,52% | -7,00 | 454,00 | 461,00 | 447,26 | 461,31 | 84K | 69 |
20/09/2024 | 3,78% | 16,80 | 461,00 | 444,21 | 444,21 | 464,57 | 51K | 56 |
19/09/2024 | 0,50% | 2,20 | 444,20 | 441,99 | 434,03 | 449,99 | 52K | 76 |
18/09/2024 | -0,48% | -2,13 | 442,00 | 444,00 | 442,00 | 454,79 | 314K | 81 |
17/09/2024 | -0,42% | -1,87 | 444,13 | 450,00 | 443,03 | 454,72 | 398K | 154 |
16/09/2024 | -1,22% | -5,51 | 446,00 | 451,00 | 436,55 | 451,00 | 3M | 763 |
13/09/2024 | -0,78% | -3,54 | 451,51 | 453,00 | 451,51 | 480,99 | 1M | 489 |
12/09/2024 | -1,12% | -5,14 | 455,05 | 455,55 | 451,15 | 483,20 | 2M | 611 |
11/09/2024 | -8,90% | -44,95 | 460,19 | 502,00 | 455,04 | 509,96 | 290K | 214 |
10/09/2024 | 0,02% | 0,09 | 505,14 | 502,00 | 502,00 | 514,90 | 108K | 73 |
09/09/2024 | -1,93% | -9,93 | 505,05 | 515,00 | 505,05 | 526,17 | 192K | 110 |
06/09/2024 | -1,35% | -7,04 | 514,98 | 522,02 | 511,11 | 537,52 | 125K | 89 |
05/09/2024 | -1,25% | -6,61 | 522,02 | 515,01 | 515,01 | 552,00 | 90K | 92 |
04/09/2024 | -9,94% | -58,37 | 528,63 | 586,99 | 501,12 | 586,99 | 447K | 285 |
03/09/2024 | -0,52% | -3,04 | 587,00 | 596,02 | 546,47 | 601,59 | 171K | 148 |
02/09/2024 | -6,34% | -39,96 | 590,04 | 621,00 | 570,00 | 621,00 | 371K | 214 |
30/08/2024 | -0,31% | -1,99 | 630,00 | 631,95 | 618,01 | 631,99 | 82K | 65 |
29/08/2024 | 1,12% | 6,99 | 631,99 | 631,24 | 625,01 | 632,00 | 81K | 56 |
28/08/2024 | -0,08% | -0,50 | 625,00 | 629,99 | 620,31 | 629,99 | 109K | 49 |
27/08/2024 | 0,08% | 0,50 | 625,50 | 625,01 | 622,02 | 632,03 | 106K | 70 |
26/08/2024 | 1,27% | 7,85 | 625,00 | 629,55 | 617,63 | 629,55 | 117K | 90 |
23/08/2024 | -0,66% | -4,07 | 617,15 | 622,14 | 610,03 | 632,97 | 239K | 219 |
22/08/2024 | -0,61% | -3,79 | 621,22 | 625,01 | 621,20 | 634,99 | 109K | 68 |
21/08/2024 | -0,31% | -1,94 | 625,01 | 633,01 | 621,15 | 640,77 | 148K | 87 |
20/08/2024 | 0,48% | 2,98 | 626,95 | 623,97 | 620,05 | 644,95 | 235K | 117 |
19/08/2024 | -0,64% | -4,03 | 623,97 | 624,99 | 620,06 | 624,99 | 97K | 74 |
16/08/2024 | 0,48% | 3,00 | 628,00 | 627,00 | 625,00 | 634,99 | 58K | 53 |
15/08/2024 | 0,02% | 0,11 | 625,00 | 624,89 | 624,89 | 646,36 | 107K | 81 |
14/08/2024 | 0,62% | 3,88 | 624,89 | 621,99 | 621,08 | 627,00 | 60K | 44 |
13/08/2024 | -0,64% | -3,99 | 621,01 | 625,00 | 621,01 | 648,99 | 135K | 80 |
12/08/2024 | 0,00% | 0,00 | 625,00 | 631,25 | 612,01 | 648,81 | 146K | 101 |
09/08/2024 | 1,39% | 8,55 | 625,00 | 633,18 | 625,00 | 649,10 | 110K | 69 |
08/08/2024 | -2,15% | -13,56 | 616,45 | 630,02 | 611,01 | 637,99 | 142K | 88 |
07/08/2024 | -1,10% | -6,98 | 630,01 | 625,00 | 614,26 | 644,98 | 146K | 70 |
06/08/2024 | 4,07% | 24,94 | 636,99 | 614,03 | 614,03 | 649,23 | 154K | 88 |
05/08/2024 | -6,32% | -41,28 | 612,05 | 653,34 | 610,01 | 659,18 | 190K | 135 |
02/08/2024 | -1,01% | -6,67 | 653,33 | 657,00 | 635,00 | 663,97 | 280K | 156 |
01/08/2024 | -7,58% | -54,14 | 660,00 | 713,98 | 650,00 | 714,14 | 775K | 379 |
31/07/2024 | -1,48% | -10,70 | 714,14 | 721,22 | 710,00 | 721,22 | 308K | 129 |
30/07/2024 | 0,40% | 2,88 | 724,84 | 720,01 | 710,24 | 724,87 | 127K | 93 |
29/07/2024 | -0,83% | -6,04 | 721,96 | 727,39 | 710,00 | 727,39 | 236K | 121 |
26/07/2024 | 0,39% | 2,82 | 728,00 | 727,99 | 720,03 | 728,00 | 27K | 34 |
25/07/2024 | 1,54% | 10,99 | 725,18 | 724,18 | 716,44 | 725,18 | 90K | 59 |
24/07/2024 | -0,81% | -5,82 | 714,19 | 720,00 | 713,01 | 726,16 | 99K | 45 |
23/07/2024 | 0,39% | 2,83 | 720,01 | 715,00 | 706,18 | 728,98 | 232K | 125 |
22/07/2024 | -1,09% | -7,89 | 717,18 | 725,07 | 717,18 | 727,98 | 161K | 99 |
19/07/2024 | -0,67% | -4,92 | 725,07 | 729,99 | 720,01 | 729,99 | 126K | 73 |
18/07/2024 | 1,95% | 13,97 | 729,99 | 725,99 | 720,02 | 729,99 | 189K | 88 |
17/07/2024 | -1,91% | -13,97 | 716,02 | 729,97 | 705,00 | 729,98 | 249K | 163 |
16/07/2024 | 0,14% | 1,01 | 729,99 | 730,00 | 725,53 | 730,00 | 123K | 78 |
15/07/2024 | 0,14% | 0,99 | 728,98 | 729,99 | 724,00 | 729,99 | 119K | 73 |
12/07/2024 | 1,93% | 13,81 | 727,99 | 718,14 | 718,14 | 734,50 | 355K | 129 |
11/07/2024 | 3,78% | 25,99 | 714,18 | 692,17 | 688,21 | 716,18 | 429K | 209 |
10/07/2024 | -0,11% | -0,79 | 688,19 | 689,13 | 685,22 | 699,00 | 281K | 186 |
09/07/2024 | 0,58% | 3,98 | 688,98 | 684,98 | 681,01 | 689,14 | 129K | 86 |
08/07/2024 | 1,18% | 7,98 | 685,00 | 684,99 | 668,51 | 685,00 | 168K | 86 |
05/07/2024 | -0,39% | -2,65 | 677,02 | 679,50 | 665,01 | 684,99 | 307K | 129 |
04/07/2024 | 1,89% | 12,60 | 679,67 | 667,07 | 660,03 | 679,98 | 295K | 133 |
03/07/2024 | 1,08% | 7,10 | 667,07 | 658,00 | 650,01 | 668,40 | 449K | 167 |
02/07/2024 | 3,12% | 19,97 | 659,97 | 640,00 | 621,19 | 659,97 | 347K | 159 |
01/07/2024 | -52,06% | -695,00 | 640,00 | 650,00 | 551,12 | 680,00 | 826K | 449 |
28/06/2024 | -0,37% | -5,00 | 1.335,00 | 1.333,20 | 1.322,00 | 1.340,00 | 2M | 513 |
27/06/2024 | 1,63% | 21,50 | 1.340,00 | 1.320,00 | 1.320,00 | 1.367,00 | 2M | 529 |
26/06/2024 | 9,91% | 118,85 | 1.318,50 | 1.202,39 | 1.202,39 | 1.322,22 | 3M | 766 |
25/06/2024 | 0,05% | 0,65 | 1.199,65 | 1.199,99 | 1.186,00 | 1.199,99 | 666K | 173 |
24/06/2024 | 0,08% | 1,00 | 1.199,00 | 1.200,00 | 1.185,56 | 1.203,97 | 114K | 61 |
21/06/2024 | 0,25% | 3,03 | 1.198,00 | 1.192,45 | 1.180,43 | 1.198,00 | 298K | 97 |
20/06/2024 | 0,59% | 6,97 | 1.194,97 | 1.178,17 | 1.170,61 | 1.197,98 | 334K | 88 |
19/06/2024 | -0,61% | -7,28 | 1.188,00 | 1.185,00 | 1.175,06 | 1.194,98 | 323K | 99 |
18/06/2024 | 1,87% | 21,95 | 1.195,28 | 1.174,01 | 1.174,01 | 1.195,28 | 138K | 59 |
17/06/2024 | -0,98% | -11,67 | 1.173,33 | 1.185,00 | 1.169,02 | 1.193,97 | 296K | 102 |
14/06/2024 | -0,75% | -8,98 | 1.185,00 | 1.192,00 | 1.173,01 | 1.192,72 | 346K | 240 |
13/06/2024 | 1,27% | 14,97 | 1.193,98 | 1.186,99 | 1.175,00 | 1.196,95 | 198K | 71 |
12/06/2024 | -0,25% | -2,99 | 1.179,01 | 1.188,49 | 1.160,02 | 1.196,89 | 460K | 107 |
11/06/2024 | 0,59% | 6,99 | 1.182,00 | 1.180,00 | 1.176,01 | 1.189,75 | 212K | 70 |
10/06/2024 | 0,00% | 0,01 | 1.175,01 | 1.177,38 | 1.168,01 | 1.189,99 | 134K | 59 |
07/06/2024 | -1,92% | -22,95 | 1.175,00 | 1.197,95 | 1.160,50 | 1.197,95 | 585K | 132 |
06/06/2024 | 1,35% | 15,95 | 1.197,95 | 1.187,68 | 1.180,00 | 1.199,99 | 434K | 117 |
05/06/2024 | -0,59% | -7,00 | 1.182,00 | 1.188,99 | 1.151,00 | 1.199,97 | 227K | 89 |
04/06/2024 | -0,58% | -6,91 | 1.189,00 | 1.190,01 | 1.151,02 | 1.195,91 | 504K | 106 |
03/06/2024 | -6,64% | -85,08 | 1.195,91 | 1.180,61 | 1.180,00 | 1.230,00 | 146K | 70 |
31/05/2024 | 0,16% | 1,99 | 1.280,99 | 1.262,00 | 1.262,00 | 1.286,72 | 151K | 54 |
29/05/2024 | -1,23% | -15,99 | 1.279,00 | 1.293,99 | 1.271,00 | 1.293,99 | 156K | 42 |
28/05/2024 | 1,44% | 18,34 | 1.294,99 | 1.260,00 | 1.250,00 | 1.300,00 | 165K | 57 |
27/05/2024 | - | - | 1.276,65 | 1.300,00 | 1.246,56 | 1.300,00 | 27K | 15 |
Date,Open,High,Low,Close,Volume
11-Oct-24,403.00,403.02,396.51,398.01,45176
10-Oct-24,410.00,421.47,404.02,407.00,40215
09-Oct-24,405.63,427.99,403.00,405.03,51210
08-Oct-24,412.50,435.24,410.00,410.10,31781
07-Oct-24,432.00,438.69,402.05,412.50,176611
04-Oct-24,448.74,450.00,425.00,425.00,65832
03-Oct-24,398.45,464.58,391.01,448.73,261358
02-Oct-24,417.02,428.14,390.00,395.00,223735
01-Oct-24,430.00,439.96,410.00,412.00,252308
30-Sep-24,429.00,450.00,425.01,440.00,96570
27-Sep-24,446.73,449.34,431.00,431.00,118519
26-Sep-24,452.56,453.00,445.02,451.23,120220
25-Sep-24,459.16,459.17,448.04,448.04,63632
24-Sep-24,454.03,459.99,454.00,454.00,77257
23-Sep-24,461.00,461.31,447.26,454.00,83833
20-Sep-24,444.21,464.57,444.21,461.00,51434
19-Sep-24,441.99,449.99,434.03,444.20,52256
18-Sep-24,444.00,454.79,442.00,442.00,314433
17-Sep-24,450.00,454.72,443.03,444.13,397517
16-Sep-24,451.00,451.00,436.55,446.00,2550653
13-Sep-24,453.00,480.99,451.51,451.51,1073194
12-Sep-24,455.55,483.20,451.15,455.05,1681388
11-Sep-24,502.00,509.96,455.04,460.19,290115
10-Sep-24,502.00,514.90,502.00,505.14,108268
09-Sep-24,515.00,526.17,505.05,505.05,192203
06-Sep-24,522.02,537.52,511.11,514.98,124522
05-Sep-24,515.01,552.00,515.01,522.02,89751
04-Sep-24,586.99,586.99,501.12,528.63,446508
03-Sep-24,596.02,601.59,546.47,587.00,170731
02-Sep-24,621.00,621.00,570.00,590.04,370698
30-Aug-24,631.95,631.99,618.01,630.00,81976
29-Aug-24,631.24,632.00,625.01,631.99,81497
28-Aug-24,629.99,629.99,620.31,625.00,109359
27-Aug-24,625.01,632.03,622.02,625.50,105513
26-Aug-24,629.55,629.55,617.63,625.00,117412
23-Aug-24,622.14,632.97,610.03,617.15,239165
22-Aug-24,625.01,634.99,621.20,621.22,109170
21-Aug-24,633.01,640.77,621.15,625.01,148147
20-Aug-24,623.97,644.95,620.05,626.95,235480
19-Aug-24,624.99,624.99,620.06,623.97,97076
16-Aug-24,627.00,634.99,625.00,628.00,57810
15-Aug-24,624.89,646.36,624.89,625.00,106751
14-Aug-24,621.99,627.00,621.08,624.89,60437
13-Aug-24,625.00,648.99,621.01,621.01,134788
12-Aug-24,631.25,648.81,612.01,625.00,146455
09-Aug-24,633.18,649.10,625.00,625.00,109908
08-Aug-24,630.02,637.99,611.01,616.45,141561
07-Aug-24,625.00,644.98,614.26,630.01,145522
06-Aug-24,614.03,649.23,614.03,636.99,154303
05-Aug-24,653.34,659.18,610.01,612.05,190230
02-Aug-24,657.00,663.97,635.00,653.33,280101
01-Aug-24,713.98,714.14,650.00,660.00,774946
31-Jul-24,721.22,721.22,710.00,714.14,307533
30-Jul-24,720.01,724.87,710.24,724.84,127255
29-Jul-24,727.39,727.39,710.00,721.96,236121
26-Jul-24,727.99,728.00,720.03,728.00,26821
25-Jul-24,724.18,725.18,716.44,725.18,89591
24-Jul-24,720.00,726.16,713.01,714.19,99094
23-Jul-24,715.00,728.98,706.18,720.01,232078
22-Jul-24,725.07,727.98,717.18,717.18,160698
19-Jul-24,729.99,729.99,720.01,725.07,126412
18-Jul-24,725.99,729.99,720.02,729.99,189165
17-Jul-24,729.97,729.98,705.00,716.02,249420
16-Jul-24,730.00,730.00,725.53,729.99,123131
15-Jul-24,729.99,729.99,724.00,728.98,118718
12-Jul-24,718.14,734.50,718.14,727.99,355494
11-Jul-24,692.17,716.18,688.21,714.18,428641
10-Jul-24,689.13,699.00,685.22,688.19,280712
09-Jul-24,684.98,689.14,681.01,688.98,128923
08-Jul-24,684.99,685.00,668.51,685.00,167605
05-Jul-24,679.50,684.99,665.01,677.02,306638
04-Jul-24,667.07,679.98,660.03,679.67,294742
03-Jul-24,658.00,668.40,650.01,667.07,448560
02-Jul-24,640.00,659.97,621.19,659.97,347402
01-Jul-24,650.00,680.00,551.12,640.00,825821
28-Jun-24,1333.20,1340.00,1322.00,1335.00,2094574
27-Jun-24,1320.00,1367.00,1320.00,1340.00,2079246
26-Jun-24,1202.39,1322.22,1202.39,1318.50,3251138
25-Jun-24,1199.99,1199.99,1186.00,1199.65,665828
24-Jun-24,1200.00,1203.97,1185.56,1199.00,113589
21-Jun-24,1192.45,1198.00,1180.43,1198.00,298336
20-Jun-24,1178.17,1197.98,1170.61,1194.97,334199
19-Jun-24,1185.00,1194.98,1175.06,1188.00,323193
18-Jun-24,1174.01,1195.28,1174.01,1195.28,138191
17-Jun-24,1185.00,1193.97,1169.02,1173.33,296144
14-Jun-24,1192.00,1192.72,1173.01,1185.00,345545
13-Jun-24,1186.99,1196.95,1175.00,1193.98,198373
12-Jun-24,1188.49,1196.89,1160.02,1179.01,459552
11-Jun-24,1180.00,1189.75,1176.01,1182.00,211821
10-Jun-24,1177.38,1189.99,1168.01,1175.01,134165
07-Jun-24,1197.95,1197.95,1160.50,1175.00,584689
06-Jun-24,1187.68,1199.99,1180.00,1197.95,434305
05-Jun-24,1188.99,1199.97,1151.00,1182.00,226711
04-Jun-24,1190.01,1195.91,1151.02,1189.00,503625
03-Jun-24,1180.61,1230.00,1180.00,1195.91,145560
31-May-24,1262.00,1286.72,1262.00,1280.99,150843
29-May-24,1293.99,1293.99,1271.00,1279.00,156142
28-May-24,1260.00,1300.00,1250.00,1294.99,165405
27-May-24,1300.00,1300.00,1246.56,1276.65,26690
*exoneração de responsabilidade e termos de uso