papéis
login
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
27/09/2021-0,03%-0,812.387,692.389,002.375,022.399,93561K84
24/09/20210,22%5,292.388,502.383,052.373,022.399,94303K58
23/09/20210,94%22,212.383,212.370,002.363,002.384,87461K74
22/09/20210,00%-0,072.361,002.361,122.360,002.375,00463K77
21/09/2021-1,21%-28,932.361,072.379,992.361,032.393,97523K93
20/09/2021-0,21%-4,982.390,002.410,002.385,002.410,00396K90
17/09/20210,63%14,982.394,982.388,022.381,122.395,00208K50
16/09/2021-1,45%-35,002.380,002.415,002.380,002.425,00384K79
15/09/20211,00%23,992.415,002.390,002.382,002.419,98473K100
14/09/20210,00%0,012.391,012.397,002.391,002.412,36343K65
13/09/2021-0,38%-9,002.391,002.400,002.390,002.409,00326K74
10/09/20210,40%9,662.400,002.381,012.381,002.428,97381K67
09/09/20211,24%29,332.390,342.397,952.366,012.397,95272K63
08/09/2021-1,95%-46,992.361,012.408,012.361,012.425,00579K109
06/09/20210,33%7,892.408,002.410,002.366,002.410,00412K86
03/09/2021-0,33%-7,882.400,112.410,002.395,002.420,00342K53
02/09/20210,96%22,882.407,992.444,962.386,012.444,96471K74
01/09/2021-2,45%-59,882.385,112.447,952.300,002.447,95472K96
31/08/20211,16%27,992.444,992.435,002.435,002.477,00316K52
30/08/2021-1,35%-33,002.417,002.470,002.416,012.519,99751K118
27/08/2021-1,57%-39,002.450,002.455,012.450,002.479,84288K58
26/08/20212,43%59,002.489,002.449,662.410,032.499,99320K51
25/08/20210,83%20,002.430,002.405,022.405,002.448,99423K73
24/08/2021-2,03%-50,002.410,002.440,002.410,002.474,98511K121
23/08/20210,00%0,012.460,002.460,012.435,072.480,00322K79
20/08/20210,61%15,032.459,992.440,012.439,002.480,00483K60
19/08/2021-0,61%-15,042.444,962.460,042.430,022.490,00524K83
18/08/20211,65%39,842.460,002.420,162.410,012.460,00324K62
17/08/2021-1,94%-47,852.420,162.468,012.408,002.468,01214K45
16/08/20210,00%0,002.468,012.468,012.420,002.468,01247K63
13/08/20210,87%21,302.468,012.446,712.405,112.470,00393K62
12/08/2021-0,13%-3,292.446,712.450,002.440,002.450,00152K40
11/08/20210,41%10,002.450,002.420,012.420,012.471,00166K45
10/08/2021-2,24%-55,972.440,002.495,972.431,002.495,97340K60
09/08/2021-0,16%-4,032.495,972.500,002.400,222.500,00482K86
06/08/20210,00%0,002.500,002.500,002.480,042.500,75127K40
05/08/20211,61%39,612.500,002.472,012.450,052.500,00224K41
04/08/2021-1,19%-29,612.460,392.500,002.450,002.500,00274K48
03/08/2021-0,11%-2,852.490,002.492,842.472,002.492,85176K47
02/08/20210,12%3,012.492,852.489,842.463,312.510,00235K61
30/07/2021-0,41%-10,162.489,842.499,002.450,512.517,93315K66
29/07/2021-0,83%-20,862.500,002.500,102.485,002.520,81210K51
28/07/20210,83%20,812.520,862.530,052.500,352.530,05150K31
27/07/2021-0,48%-11,952.500,052.550,002.500,052.550,00393K59
26/07/2021-0,68%-17,232.512,002.528,862.441,012.528,86588K68
23/07/20211,10%27,632.529,232.500,062.500,002.534,99565K87
22/07/20210,26%6,602.501,602.495,002.474,042.524,94300K61
21/07/20210,77%19,012.495,002.498,832.420,072.498,88391K87
20/07/20211,98%48,012.475,992.430,012.430,012.478,70505K105
19/07/20211,17%27,982.427,982.410,032.390,002.434,98583K88
16/07/2021-0,22%-5,202.400,002.408,002.397,002.449,99346K82
15/07/20210,22%5,202.405,202.380,012.380,012.439,86393K101
14/07/20211,37%32,502.400,002.375,002.370,052.400,00336K78
13/07/2021-0,10%-2,442.367,502.360,002.350,022.398,88517K93
12/07/20211,06%24,892.369,942.350,002.300,002.375,00415K115
08/07/2021-2,20%-52,842.345,052.397,892.345,052.399,89268K52
07/07/2021-0,09%-2,112.397,892.400,002.350,032.420,97177K54
06/07/20213,00%70,002.400,002.394,992.340,472.449,63352K83
05/07/20210,00%0,002.330,002.344,002.219,802.365,00878K166
02/07/2021-2,35%-56,142.330,002.386,262.300,002.399,00884K210
01/07/2021-8,05%-208,862.386,142.500,002.300,002.542,002M291
30/06/20210,78%19,992.595,002.567,012.566,012.595,00416K60
29/06/20211,14%29,012.575,012.550,712.550,712.594,98412K63
28/06/2021-1,89%-49,002.546,002.594,982.542,002.594,98492K110
25/06/20210,00%0,002.595,002.580,102.525,022.595,00611K105
24/06/20210,12%3,002.595,002.594,992.580,012.595,00531K70
23/06/2021-0,12%-3,002.592,002.582,012.580,002.594,95163K38
22/06/20210,01%0,172.595,002.590,002.565,042.599,77326K58
21/06/2021-0,20%-5,172.594,832.589,002.581,252.594,83362K64
18/06/20210,15%4,002.600,002.596,002.580,032.600,00392K63
17/06/20210,43%11,082.596,002.597,992.563,282.597,99367K67
16/06/20210,19%4,932.584,922.579,982.570,002.598,89196K46
15/06/2021-0,73%-19,002.579,992.598,992.570,002.600,00484K97
14/06/20210,47%12,052.598,992.598,002.586,962.599,00664K93
11/06/2021-0,46%-12,052.586,942.595,002.504,012.599,00634K82
10/06/20210,04%0,992.598,992.598,002.590,012.598,99218K48
09/06/20210,43%11,022.598,002.586,642.569,092.598,89277K67
08/06/20210,27%6,982.586,982.588,202.566,032.588,20160K49
07/06/20210,53%13,552.580,002.568,012.550,002.587,98463K77
04/06/20211,28%32,452.566,452.534,002.510,002.566,45355K58
02/06/2021-0,04%-1,002.534,002.522,002.500,002.572,67374K74
01/06/2021-2,50%-65,002.535,002.599,962.485,002.599,96664K113
31/05/2021-0,34%-9,002.600,002.599,002.570,002.600,00496K80
28/05/20210,35%9,002.609,002.601,742.583,032.609,00224K43
27/05/20210,31%8,002.600,002.592,002.575,042.600,00357K65
26/05/2021-0,17%-4,492.592,002.570,062.570,062.597,95280K50
25/05/20210,33%8,452.596,492.588,032.559,022.597,96233K53
24/05/2021-0,46%-11,862.588,042.550,012.550,012.597,99258K52
21/05/20210,31%8,102.599,902.591,802.582,362.599,94187K47
20/05/20210,46%11,812.591,802.555,532.550,002.591,80552K86
19/05/2021-0,01%-0,152.579,992.580,152.562,302.587,97145K35
18/05/2021-0,34%-8,862.580,142.589,002.580,142.599,99427K58
17/05/20211,53%39,002.589,002.553,002.553,002.599,99684K119
14/05/20211,27%32,002.550,002.536,992.501,012.550,00429K80
13/05/20210,32%8,002.518,002.510,012.510,002.525,00269K69
12/05/2021-0,40%-10,002.510,002.521,012.510,002.540,00404K78
11/05/2021-0,24%-5,992.520,002.503,002.501,002.525,90352K57
10/05/20211,20%29,992.525,992.490,012.480,012.544,98311K66
07/05/20211,01%24,942.496,002.499,992.472,032.499,99237K61
06/05/2021-0,34%-8,342.471,062.498,972.456,382.498,97208K50
05/05/2021-0,55%-13,602.479,402.480,002.450,002.499,98321K75
04/05/20210,20%5,012.493,002.485,012.485,002.497,81229K54
03/05/2021-1,23%-31,012.487,992.520,002.480,002.520,00362K93
30/04/20210,28%7,002.519,002.512,002.500,002.520,00591K71
29/04/20210,00%0,002.512,002.510,002.480,002.512,00358K80
28/04/2021-0,12%-2,992.512,002.502,002.500,012.514,94474K62
27/04/20210,41%10,262.514,992.534,992.501,762.534,99319K74
26/04/20210,19%4,732.504,732.456,132.456,132.533,90321K79
23/04/20211,63%39,992.500,002.469,992.465,022.514,98432K76
22/04/20210,20%4,982.460,012.455,042.455,042.519,99478K88
20/04/20210,16%4,032.455,032.470,002.438,022.524,00561K89
19/04/20211,37%33,122.451,002.416,992.415,002.605,002M174
16/04/20210,33%7,882.417,882.412,982.400,002.418,89248K59
15/04/2021-0,12%-3,002.410,002.412,992.388,012.412,99207K54
14/04/20211,39%32,992.413,002.380,022.380,002.413,00167K48
13/04/2021-0,62%-14,852.380,012.394,862.331,012.394,86203K47
12/04/20210,62%14,742.394,862.380,122.315,012.399,70645K104
09/04/2021-0,42%-10,132.380,122.360,642.360,642.399,98419K66
08/04/2021-1,23%-29,752.390,252.419,992.350,092.419,99498K69
07/04/2021-0,12%-3,002.420,002.423,002.400,002.423,00568K84
06/04/20211,41%33,612.423,002.388,992.382,012.429,99455K94
05/04/20213,21%74,322.389,392.315,082.315,082.389,49365K99
01/04/2021-3,26%-77,902.315,072.392,972.315,072.429,98540K120
31/03/2021-0,29%-7,022.392,972.399,992.337,012.399,99195K51
30/03/20213,00%69,992.399,992.330,002.323,052.399,99774K99
29/03/20210,43%10,002.330,002.320,242.319,002.334,90365K70
26/03/20210,22%5,002.320,002.314,992.314,992.334,99293K59
25/03/20210,65%15,002.315,002.300,002.290,892.329,98453K78
24/03/20210,04%0,952.300,002.305,002.290,002.330,00688K75
23/03/20210,00%0,072.299,052.299,002.275,052.309,00367K85
22/03/20212,27%50,982.298,982.279,992.240,102.300,00499K103
19/03/2021-0,49%-11,112.248,002.271,942.230,182.289,00332K67
18/03/20210,01%0,122.259,112.258,982.240,052.275,49290K70
17/03/2021--2.258,992.249,992.228,742.258,99315K57


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito