ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: BBFI11B

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
21/08/2019-0,57%-15,002.595,002.599,952.570,042.605,00352K48
20/08/20191,16%30,002.610,002.579,992.565,002.610,00453K58
19/08/20190,19%5,002.580,002.574,982.565,482.584,98311K43
16/08/20190,59%15,032.575,002.573,992.475,002.575,001M109
15/08/20190,27%6,952.559,972.564,992.550,502.569,99642K82
14/08/2019-0,74%-18,982.553,022.570,992.551,062.574,99207K45
13/08/20190,30%7,612.572,002.564,392.558,882.575,00361K58
12/08/20190,56%14,392.564,392.549,922.549,922.576,83963K75
09/08/20190,39%10,012.550,002.550,032.550,002.569,55711K84
08/08/20190,00%-0,012.539,992.540,012.531,012.596,00834K116
07/08/2019-0,04%-1,002.540,002.540,992.536,512.543,00348K55
06/08/2019-0,55%-14,002.541,002.554,992.529,992.554,99338K63
05/08/2019-0,56%-14,312.555,002.569,332.520,002.588,87395K75
02/08/2019-0,03%-0,692.569,312.559,992.520,012.597,99381K59
01/08/2019-2,24%-59,002.570,002.580,002.555,012.599,00324K70
31/07/20190,42%11,022.629,002.629,982.614,112.630,00483K77
30/07/2019-0,46%-12,012.617,982.629,002.600,012.629,00272K50
29/07/20190,19%5,002.629,992.639,992.610,012.639,99223K38
26/07/20190,77%19,992.624,992.585,002.576,012.628,88471K58
25/07/20191,17%30,012.605,002.590,002.570,002.629,99530K64
24/07/20190,06%1,542.574,992.573,452.534,582.611,00769K92
23/07/2019-0,06%-1,552.573,452.569,992.510,002.574,99727K123
22/07/2019-0,19%-5,002.575,002.574,002.532,002.615,00448K75
19/07/2019-1,32%-34,502.580,002.614,502.570,002.614,50292K54
18/07/20191,93%49,402.614,502.594,492.567,002.649,98513K100
17/07/20197,82%186,102.565,102.384,992.384,992.600,00668K164
16/07/2019-0,83%-19,982.379,002.370,002.050,012.395,963M487
15/07/2019-11,15%-301,022.398,982.700,002.330,012.700,003M580
12/07/2019-5,30%-151,002.700,002.859,992.550,002.870,002M325
11/07/2019-0,66%-19,002.851,002.895,012.830,002.904,00860K92
10/07/2019-0,50%-14,502.870,002.879,992.860,252.930,991M144
08/07/20190,51%14,502.884,502.868,892.800,002.884,50541K79
05/07/20190,70%20,002.870,002.850,122.850,122.870,00610K83
04/07/20191,32%37,262.850,002.812,742.805,072.857,00551K101
03/07/20190,35%9,732.812,742.819,942.771,092.819,94597K82
02/07/2019-0,92%-25,992.803,012.840,002.803,012.849,96421K90
01/07/2019-1,94%-56,002.829,002.869,002.762,302.869,00590K114
28/06/20193,33%93,002.885,002.800,002.800,002.888,89731K97
27/06/20190,61%16,942.792,002.775,992.772,002.810,00731K86
26/06/20190,36%10,072.775,062.764,982.757,442.777,00408K68
25/06/2019-0,43%-12,012.764,992.777,002.749,002.779,00548K96
24/06/20190,69%19,002.777,002.770,002.715,002.784,961M149
21/06/20191,03%28,002.758,002.729,992.715,532.789,991M126
19/06/20191,49%40,032.730,002.689,982.677,002.746,00587K94
18/06/20193,94%102,072.689,972.589,032.589,032.710,02941K136
17/06/20190,42%10,902.587,902.576,962.570,002.587,90441K62
14/06/20190,59%15,002.577,002.577,442.559,992.577,44603K67
13/06/2019-0,04%-1,002.562,002.563,042.551,022.563,04202K38
12/06/2019-0,08%-2,002.563,002.559,982.555,152.563,00392K48
11/06/20190,20%5,012.565,002.564,992.545,002.570,00527K59
10/06/2019-0,24%-6,182.559,992.561,502.535,082.561,50461K97
07/06/20190,56%14,172.566,172.560,012.540,002.577,21890K97
06/06/20190,87%22,002.552,002.530,002.529,992.559,981M72
05/06/20190,09%2,172.530,002.517,052.510,012.530,00295K46
04/06/2019-0,48%-12,172.527,832.540,002.510,002.540,00454K70
03/06/2019-1,78%-46,032.540,002.580,012.500,002.626,97747K83
31/05/2019-0,08%-1,972.586,032.575,002.560,002.596,00410K65
30/05/20194,57%113,002.588,002.475,512.475,512.590,00914K115
29/05/20191,14%28,012.475,002.437,002.437,002.483,99444K71
28/05/20191,32%31,982.446,992.417,002.415,002.448,95564K77
27/05/2019-0,08%-1,992.415,012.416,992.412,022.417,00428K47
24/05/20190,00%0,002.417,002.410,012.410,002.417,00587K68
23/05/2019-0,04%-0,992.417,002.417,982.400,002.450,00674K80
22/05/20190,25%6,002.417,992.411,992.411,992.419,00205K36
21/05/20190,00%-0,012.411,992.410,002.400,112.412,97511K72
20/05/20190,71%17,002.412,002.394,002.394,002.412,97423K53
17/05/2019-0,46%-11,002.395,002.412,762.394,002.412,76527K71
16/05/20190,25%5,992.406,002.402,002.396,022.410,00545K66
15/05/20190,42%10,012.400,012.389,982.382,002.413,30454K102
14/05/20190,08%2,002.390,002.392,662.375,002.392,66444K51
13/05/20190,13%2,992.388,002.385,142.361,502.394,87912K126
10/05/2019-0,42%-9,992.385,012.395,002.385,012.395,00442K59
09/05/20190,00%0,012.395,002.390,002.378,162.395,00557K81
08/05/20190,88%20,992.394,992.375,112.375,112.394,99246K47
07/05/2019-0,46%-11,002.374,002.419,902.374,002.419,90500K95
06/05/20190,02%0,502.385,002.392,992.384,532.404,99313K64
03/05/20190,19%4,622.384,502.379,902.375,002.392,09303K59
02/05/2019-0,63%-15,122.379,882.390,002.362,012.390,00350K80
30/04/20190,00%0,002.395,002.393,972.385,002.395,00603K77
29/04/20190,08%1,992.395,002.394,022.390,002.431,87567K88
26/04/20190,48%11,512.393,012.385,002.382,092.428,92372K60
25/04/2019-0,44%-10,502.381,502.384,012.380,002.398,86573K65
24/04/20190,89%20,992.392,002.380,002.369,992.395,00447K49
23/04/20190,55%13,002.371,012.364,912.360,012.379,99672K80
22/04/2019-0,92%-21,992.358,012.380,002.356,132.382,91511K83
18/04/2019-0,13%-3,182.380,002.388,982.370,042.388,98423K58
17/04/20190,18%4,182.383,182.360,002.360,002.384,98183K37
16/04/20190,04%1,002.379,002.384,992.320,002.384,99477K63
15/04/2019-0,29%-7,002.378,002.385,002.375,002.385,00288K42
12/04/2019-0,17%-4,002.385,002.386,012.382,002.386,01250K31
11/04/20190,04%1,002.389,002.385,992.379,992.389,00174K41
10/04/2019-0,04%-1,002.388,002.388,992.382,022.388,99193K27
09/04/20190,00%0,022.389,002.388,002.381,002.389,00253K46
08/04/20190,38%8,992.388,982.384,002.375,102.388,98522K64
05/04/2019-0,37%-8,752.379,992.388,752.375,032.388,96248K37
04/04/20190,33%7,742.388,742.371,002.370,562.388,78165K31
03/04/20190,25%6,002.381,002.379,992.340,002.389,97426K61
02/04/20190,25%6,012.375,002.381,992.370,012.381,99157K35
01/04/2019-0,88%-21,002.368,992.365,002.341,052.385,99241K56
29/03/20191,70%39,932.389,992.366,002.366,002.390,00612K107
28/03/20190,00%0,062.350,062.345,002.343,012.386,77325K65


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br