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: BBFI11

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
19/11/20241,10%3,77346,77343,00330,00358,7797K85
18/11/2024-2,07%-7,26343,00350,28340,01364,9760K63
14/11/2024-2,70%-9,72350,26353,17350,01364,8763K60
13/11/20242,01%7,08359,98364,85352,20364,85146K46
12/11/2024-2,52%-9,12352,90362,06352,31365,00173K75
11/11/2024-1,25%-4,59362,02366,67362,02373,0022K36
08/11/20240,36%1,31366,61365,31365,30371,8586K64
07/11/20240,00%0,00365,30365,31365,30374,9245K48
06/11/2024-2,30%-8,61365,30366,06365,30369,9955K41
05/11/20241,86%6,83373,91367,50365,32373,9940K52
04/11/20240,48%1,77367,08366,19365,41379,9977K74
01/11/2024-1,36%-5,04365,31370,24364,00375,9972K55
31/10/20240,57%2,10370,35376,00370,03377,8726K27
30/10/2024-2,91%-11,04368,25382,09362,32382,0944K48
29/10/20242,51%9,27379,29370,02370,02379,2972K58
28/10/2024-2,88%-10,98370,02376,00370,02382,0893K87
25/10/20241,87%7,00381,00374,19374,19382,0067K42
24/10/2024-1,58%-6,00374,00372,40372,40379,9957K46
23/10/2024-0,54%-2,08380,00382,08371,00397,83246K118
22/10/2024-0,53%-2,02382,08390,01382,06398,7569K59
21/10/20240,78%2,99384,10382,00382,00394,9963K69
18/10/20240,03%0,10381,11385,00381,00400,0075K46
17/10/2024-0,27%-1,02381,01381,02381,01403,0079K110
16/10/20240,53%2,03382,03383,81382,00409,46161K131
15/10/2024-2,69%-10,50380,00390,50380,00399,98102K98
14/10/2024-1,89%-7,51390,50402,03390,02409,15256K116
11/10/2024-2,21%-8,99398,01403,00396,51403,0245K44
10/10/20240,49%1,97407,00410,00404,02421,4740K49
09/10/2024-1,24%-5,07405,03405,63403,00427,9951K64
08/10/2024-0,58%-2,40410,10412,50410,00435,2432K46
07/10/2024-2,94%-12,50412,50432,00402,05438,69177K123
04/10/2024-5,29%-23,73425,00448,74425,00450,0066K53
03/10/202413,60%53,73448,73398,45391,01464,58261K171
02/10/2024-4,13%-17,00395,00417,02390,00428,14224K150
01/10/2024-6,36%-28,00412,00430,00410,00439,96252K141
30/09/20242,09%9,00440,00429,00425,01450,0097K87
27/09/2024-4,48%-20,23431,00446,73431,00449,34119K97
26/09/20240,71%3,19451,23452,56445,02453,00120K82
25/09/2024-1,31%-5,96448,04459,16448,04459,1764K55
24/09/20240,00%0,00454,00454,03454,00459,9977K43
23/09/2024-1,52%-7,00454,00461,00447,26461,3184K69
20/09/20243,78%16,80461,00444,21444,21464,5751K56
19/09/20240,50%2,20444,20441,99434,03449,9952K76
18/09/2024-0,48%-2,13442,00444,00442,00454,79314K81
17/09/2024-0,42%-1,87444,13450,00443,03454,72398K154
16/09/2024-1,22%-5,51446,00451,00436,55451,003M763
13/09/2024-0,78%-3,54451,51453,00451,51480,991M489
12/09/2024-1,12%-5,14455,05455,55451,15483,202M611
11/09/2024-8,90%-44,95460,19502,00455,04509,96290K214
10/09/20240,02%0,09505,14502,00502,00514,90108K73
09/09/2024-1,93%-9,93505,05515,00505,05526,17192K110
06/09/2024-1,35%-7,04514,98522,02511,11537,52125K89
05/09/2024-1,25%-6,61522,02515,01515,01552,0090K92
04/09/2024-9,94%-58,37528,63586,99501,12586,99447K285
03/09/2024-0,52%-3,04587,00596,02546,47601,59171K148
02/09/2024-6,34%-39,96590,04621,00570,00621,00371K214
30/08/2024-0,31%-1,99630,00631,95618,01631,9982K65
29/08/20241,12%6,99631,99631,24625,01632,0081K56
28/08/2024-0,08%-0,50625,00629,99620,31629,99109K49
27/08/20240,08%0,50625,50625,01622,02632,03106K70
26/08/20241,27%7,85625,00629,55617,63629,55117K90
23/08/2024-0,66%-4,07617,15622,14610,03632,97239K219
22/08/2024-0,61%-3,79621,22625,01621,20634,99109K68
21/08/2024-0,31%-1,94625,01633,01621,15640,77148K87
20/08/20240,48%2,98626,95623,97620,05644,95235K117
19/08/2024-0,64%-4,03623,97624,99620,06624,9997K74
16/08/20240,48%3,00628,00627,00625,00634,9958K53
15/08/20240,02%0,11625,00624,89624,89646,36107K81
14/08/20240,62%3,88624,89621,99621,08627,0060K44
13/08/2024-0,64%-3,99621,01625,00621,01648,99135K80
12/08/20240,00%0,00625,00631,25612,01648,81146K101
09/08/20241,39%8,55625,00633,18625,00649,10110K69
08/08/2024-2,15%-13,56616,45630,02611,01637,99142K88
07/08/2024-1,10%-6,98630,01625,00614,26644,98146K70
06/08/20244,07%24,94636,99614,03614,03649,23154K88
05/08/2024-6,32%-41,28612,05653,34610,01659,18190K135
02/08/2024-1,01%-6,67653,33657,00635,00663,97280K156
01/08/2024-7,58%-54,14660,00713,98650,00714,14775K379
31/07/2024-1,48%-10,70714,14721,22710,00721,22308K129
30/07/20240,40%2,88724,84720,01710,24724,87127K93
29/07/2024-0,83%-6,04721,96727,39710,00727,39236K121
26/07/20240,39%2,82728,00727,99720,03728,0027K34
25/07/20241,54%10,99725,18724,18716,44725,1890K59
24/07/2024-0,81%-5,82714,19720,00713,01726,1699K45
23/07/20240,39%2,83720,01715,00706,18728,98232K125
22/07/2024-1,09%-7,89717,18725,07717,18727,98161K99
19/07/2024-0,67%-4,92725,07729,99720,01729,99126K73
18/07/20241,95%13,97729,99725,99720,02729,99189K88
17/07/2024-1,91%-13,97716,02729,97705,00729,98249K163
16/07/20240,14%1,01729,99730,00725,53730,00123K78
15/07/20240,14%0,99728,98729,99724,00729,99119K73
12/07/20241,93%13,81727,99718,14718,14734,50355K129
11/07/20243,78%25,99714,18692,17688,21716,18429K209
10/07/2024-0,11%-0,79688,19689,13685,22699,00281K186
09/07/20240,58%3,98688,98684,98681,01689,14129K86
08/07/20241,18%7,98685,00684,99668,51685,00168K86
05/07/2024-0,39%-2,65677,02679,50665,01684,99307K129
04/07/20241,89%12,60679,67667,07660,03679,98295K133
03/07/20241,08%7,10667,07658,00650,01668,40449K167
02/07/20243,12%19,97659,97640,00621,19659,97347K159
01/07/2024-52,06%-695,00640,00650,00551,12680,00826K449
28/06/2024-0,37%-5,001.335,001.333,201.322,001.340,002M513
27/06/20241,63%21,501.340,001.320,001.320,001.367,002M529
26/06/20249,91%118,851.318,501.202,391.202,391.322,223M766
25/06/20240,05%0,651.199,651.199,991.186,001.199,99666K173
24/06/20240,08%1,001.199,001.200,001.185,561.203,97114K61
21/06/20240,25%3,031.198,001.192,451.180,431.198,00298K97
20/06/20240,59%6,971.194,971.178,171.170,611.197,98334K88
19/06/2024-0,61%-7,281.188,001.185,001.175,061.194,98323K99
18/06/20241,87%21,951.195,281.174,011.174,011.195,28138K59
17/06/2024-0,98%-11,671.173,331.185,001.169,021.193,97296K102
14/06/2024-0,75%-8,981.185,001.192,001.173,011.192,72346K240
13/06/20241,27%14,971.193,981.186,991.175,001.196,95198K71
12/06/2024-0,25%-2,991.179,011.188,491.160,021.196,89460K107
11/06/20240,59%6,991.182,001.180,001.176,011.189,75212K70
10/06/20240,00%0,011.175,011.177,381.168,011.189,99134K59
07/06/2024-1,92%-22,951.175,001.197,951.160,501.197,95585K132
06/06/20241,35%15,951.197,951.187,681.180,001.199,99434K117
05/06/2024-0,59%-7,001.182,001.188,991.151,001.199,97227K89
04/06/2024-0,58%-6,911.189,001.190,011.151,021.195,91504K106
03/06/2024-6,64%-85,081.195,911.180,611.180,001.230,00146K70
31/05/20240,16%1,991.280,991.262,001.262,001.286,72151K54
29/05/2024-1,23%-15,991.279,001.293,991.271,001.293,99156K42
28/05/20241,44%18,341.294,991.260,001.250,001.300,00165K57
27/05/2024--1.276,651.300,001.246,561.300,0027K15


*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

© 2017-2024 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