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
28/02/20201,41%34,002.449,002.416,012.400,002.449,00375K87
27/02/20200,29%6,892.415,002.430,002.386,032.430,00512K85
26/02/2020-2,70%-66,892.408,112.439,992.351,022.439,99463K94
21/02/20201,06%26,002.475,002.449,002.425,052.490,00484K70
20/02/2020-0,41%-10,002.449,002.460,062.418,522.479,97408K71
19/02/20200,37%9,012.459,002.440,002.371,202.469,87684K117
18/02/2020-1,92%-48,012.449,992.494,992.330,502.495,001M174
17/02/20200,93%23,002.498,002.500,012.480,002.538,98581K104
14/02/2020-1,86%-47,002.475,002.530,002.464,052.540,00710K98
13/02/2020-2,25%-58,002.522,002.581,012.490,002.589,99776K84
12/02/20203,82%95,002.580,002.500,002.500,002.598,99753K102
11/02/20203,54%85,002.485,002.450,002.410,002.498,00706K126
10/02/20201,31%30,992.400,002.400,002.375,152.499,001M200
07/02/20202,07%48,002.369,012.319,991.960,002.371,104M722
06/02/2020-13,17%-351,992.321,012.669,502.272,402.669,505M753
05/02/2020-5,31%-149,992.673,002.797,982.657,722.808,991M189
04/02/2020-2,32%-67,012.822,992.900,002.780,512.900,001M184
03/02/2020-2,00%-59,002.890,002.901,002.850,102.910,03294K63
31/01/20200,37%10,982.949,002.959,492.902,102.960,00421K48
30/01/2020-0,74%-21,972.938,022.960,002.890,002.960,00481K70
29/01/2020-0,67%-20,012.959,992.970,002.959,992.989,93552K56
28/01/2020-0,10%-3,002.980,002.970,012.961,612.980,00469K70
27/01/2020-0,23%-6,992.983,002.969,992.969,992.985,00384K56
24/01/20200,00%-0,012.989,992.989,992.968,702.990,00397K62
23/01/20200,64%18,982.990,002.980,002.964,002.990,00414K54
22/01/2020-0,96%-28,882.971,022.996,992.964,732.996,99687K83
21/01/20201,01%29,912.999,902.970,062.960,002.999,90534K72
20/01/2020-0,96%-28,822.969,992.990,002.969,992.995,00325K44
17/01/20200,19%5,822.998,812.995,012.961,022.999,94574K81
16/01/2020-0,23%-7,012.992,992.990,002.980,003.000,00632K86
15/01/20200,27%8,003.000,002.972,022.972,023.000,00734K80
14/01/20200,07%2,002.992,002.996,982.980,003.010,00584K50
13/01/2020-0,33%-10,002.990,002.999,992.954,012.999,99639K87
10/01/2020-0,33%-10,003.000,003.005,802.989,003.010,00510K85
09/01/20200,10%3,003.010,003.024,943.005,003.024,94600K97
08/01/2020-1,10%-33,333.007,003.089,962.961,003.089,96868K110
07/01/20200,27%8,333.040,333.032,003.032,003.079,94939K105
06/01/2020-0,23%-7,003.032,003.039,903.024,003.039,90615K97
03/01/2020-0,03%-1,003.039,003.030,993.016,073.148,961M153
02/01/20200,92%27,863.040,002.906,062.906,063.050,00934K119
30/12/20191,22%36,253.012,142.974,992.952,023.033,71829K101
27/12/20192,61%75,632.975,892.948,922.925,012.988,98729K100
26/12/20190,03%0,762.900,262.899,962.858,002.948,85939K118
23/12/20191,45%41,502.899,502.868,082.868,082.899,50767K105
20/12/2019-0,42%-12,002.858,002.860,012.830,002.864,64413K73
19/12/20190,35%9,962.870,002.861,002.840,002.870,00527K74
18/12/20190,28%8,032.860,042.850,002.821,032.869,95747K73
17/12/2019-0,45%-12,992.852,012.869,982.850,002.869,98698K73
16/12/20191,42%40,202.865,002.829,912.820,002.867,98700K99
13/12/20190,53%14,802.824,802.822,002.801,192.824,99406K65
12/12/20190,54%15,002.810,002.800,002.795,002.845,961M65
11/12/20190,54%15,002.795,002.770,022.770,002.800,00435K86
10/12/20190,62%17,002.780,002.763,002.756,272.780,00279K46
09/12/2019-1,39%-39,002.763,002.780,002.760,002.799,99814K111
06/12/20190,54%15,152.802,002.785,982.785,002.809,99476K61
05/12/20190,25%6,852.786,852.775,012.756,642.786,85463K63
04/12/2019-0,68%-18,992.780,002.789,992.774,002.799,99362K66
03/12/20190,32%8,992.798,992.789,992.747,252.798,99894K92
02/12/2019-1,41%-40,002.790,002.800,202.734,012.800,201M105
29/11/20191,00%28,002.830,002.815,002.807,002.835,00512K61
28/11/2019-0,64%-18,002.802,002.830,002.802,002.835,00588K57
27/11/2019-0,35%-10,002.820,002.850,002.805,022.890,00637K119
26/11/20192,06%57,002.830,002.775,002.770,142.900,001M160
25/11/20191,02%28,002.773,002.745,002.745,002.775,991M126
22/11/20190,51%14,002.745,002.730,992.727,012.745,002M119
21/11/20190,07%2,002.731,002.726,002.726,002.737,99904K90
19/11/20190,33%9,012.729,002.719,992.715,102.729,98392K67
18/11/20190,70%18,992.719,992.702,012.702,012.719,99849K67
14/11/20190,04%1,002.701,002.700,012.696,062.705,00975K94
13/11/2019-0,37%-10,062.700,002.710,052.695,022.710,05686K69
12/11/2019-0,55%-14,942.710,062.725,002.710,052.728,49375K64
11/11/20190,93%25,002.725,002.700,012.680,082.730,00784K86
08/11/20190,00%0,002.700,002.700,012.700,002.717,99809K87
07/11/20190,30%8,002.700,002.691,982.688,022.730,00553K77
06/11/20190,45%12,002.692,002.688,642.667,002.692,00397K64
05/11/2019-0,19%-5,052.680,002.694,992.679,702.694,99755K90
04/11/2019-0,18%-4,932.685,052.687,992.680,202.691,99699K87
01/11/2019-0,34%-9,222.689,982.673,492.650,002.692,99479K74
31/10/2019-0,02%-0,502.699,202.699,192.680,002.699,201M116
30/10/2019-0,01%-0,142.699,702.690,132.690,132.700,00718K69
29/10/2019-0,01%-0,162.699,842.699,972.677,002.699,97461K55
28/10/20190,00%0,002.700,002.699,982.685,012.700,00968K69
25/10/20190,37%10,012.700,002.680,002.675,012.700,00421K66
24/10/20190,00%0,002.689,992.689,982.645,022.690,00530K65
23/10/20191,51%39,952.689,992.670,392.669,982.690,00325K53
22/10/2019-0,67%-17,952.650,042.668,002.650,002.694,89660K98
21/10/20191,85%48,392.667,992.629,972.610,002.684,94575K90
18/10/2019-1,89%-50,432.619,602.699,932.600,002.699,982M272
17/10/20192,30%59,982.670,032.645,002.645,002.704,00678K97
16/10/2019-2,65%-70,952.610,052.682,042.610,052.713,501M154
15/10/2019-0,26%-7,002.681,002.705,002.670,002.729,95898K144
14/10/2019-0,81%-22,002.688,002.715,012.688,002.736,64608K96
11/10/2019-0,04%-1,002.710,002.700,002.700,002.720,00439K63
10/10/20190,04%1,002.711,002.690,012.690,002.712,01391K55
09/10/20190,56%15,002.710,002.696,002.696,002.719,85300K38
08/10/2019-0,59%-16,002.695,002.710,842.695,002.710,84311K54
07/10/2019-0,07%-2,002.711,002.719,942.700,002.728,00432K67
04/10/20190,12%3,202.713,002.719,992.700,002.725,00241K51
03/10/20191,34%35,782.709,802.704,522.687,472.715,95303K45
02/10/2019-0,22%-5,982.674,022.680,002.662,182.730,001M117
01/10/2019-3,14%-86,892.680,002.737,982.658,002.760,83642K105
30/09/20191,13%30,882.766,892.740,012.740,012.777,00569K65
27/09/2019-0,15%-3,992.736,012.742,012.730,012.763,00736K80
26/09/2019-0,36%-10,002.740,002.759,002.740,002.765,00492K51
25/09/20190,92%25,002.750,002.724,992.707,022.750,00311K45
24/09/20190,59%16,102.725,002.709,002.678,002.725,00922K67
23/09/20190,26%6,912.708,902.701,992.697,772.709,00516K57
20/09/20190,07%1,992.701,992.708,992.700,002.708,99408K63
19/09/2019-0,33%-9,002.700,002.699,682.694,012.708,00513K63
18/09/20190,54%14,502.709,002.699,992.682,012.709,00588K84
17/09/2019-0,14%-3,832.694,502.700,002.680,052.700,00690K59
16/09/20190,61%16,342.698,332.684,852.657,002.719,00600K83
13/09/20191,23%32,492.681,992.664,002.656,002.689,99623K95
12/09/2019-0,13%-3,552.649,502.654,002.640,002.664,97374K61
11/09/2019-0,04%-0,942.653,052.654,002.648,032.654,90316K38
10/09/20190,07%1,942.653,992.652,062.640,012.654,00445K52
09/09/20191,22%32,042.652,052.650,002.650,002.664,99473K62
06/09/2019-0,72%-18,992.620,012.639,992.620,012.659,99391K66
05/09/20191,31%34,002.639,002.621,992.608,242.639,00386K74
04/09/20190,19%5,002.605,002.610,012.580,062.617,00412K66
03/09/20190,00%0,012.600,002.600,002.600,002.617,99420K73
02/09/2019-3,67%-99,012.599,992.643,082.580,002.666,32624K116
30/08/20190,71%19,022.699,002.642,012.642,002.699,00712K91
29/08/20191,51%39,992.679,982.639,992.620,032.679,98370K56
28/08/20193,25%83,012.639,992.550,002.531,132.677,99781K118
27/08/2019-0,51%-13,012.556,982.569,982.522,022.570,00766K96
26/08/20190,12%2,992.569,992.588,002.490,002.589,85529K87
23/08/2019-0,04%-1,002.567,002.565,002.565,002.589,10471K61
22/08/2019-1,04%-27,002.568,002.599,992.568,002.599,99638K66
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
15/08/2019--2.559,972.564,992.550,502.569,99642K82


*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