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
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
15/08/20190,27%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


*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