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
10/07/2020-8,94%-211,012.150,002.361,012.140,002.361,012M457
09/07/2020-7,05%-178,992.361,012.530,002.322,002.530,002M390
08/07/2020-3,61%-95,252.540,002.635,252.508,132.635,251M188
07/07/2020-0,27%-7,242.635,252.640,002.625,012.642,00348K47
06/07/20200,09%2,492.642,492.641,002.640,002.643,00309K62
03/07/20200,00%0,002.640,002.640,002.630,212.645,00301K44
02/07/20200,38%10,002.640,002.630,002.625,002.640,00282K45
01/07/2020-0,90%-24,002.630,002.620,002.612,002.635,00338K62
30/06/20200,23%6,002.654,002.648,002.648,002.655,00525K68
29/06/20200,30%8,002.648,002.640,002.630,002.650,00362K73
26/06/20200,19%5,002.640,002.625,002.621,502.640,00287K46
25/06/20200,38%10,002.635,002.623,992.602,002.635,00401K63
24/06/20200,19%5,002.625,002.605,012.598,002.625,00298K52
23/06/20201,16%30,002.620,002.620,002.598,002.625,00241K56
22/06/2020-1,86%-49,002.590,002.638,872.590,002.638,87449K97
19/06/20201,50%39,002.639,002.590,002.580,002.639,00443K81
18/06/2020-0,31%-8,002.600,002.608,002.600,002.620,00334K70
17/06/20200,15%4,002.608,002.600,002.574,302.609,98359K76
16/06/20200,93%23,992.604,002.591,002.543,812.607,89603K95
15/06/20200,39%10,012.580,012.601,502.545,012.601,50528K94
12/06/2020-0,62%-16,002.570,002.579,992.551,002.610,00528K94
10/06/2020-0,37%-9,522.586,002.595,732.586,002.619,96453K83
09/06/2020-0,75%-19,492.595,522.615,512.594,002.635,00976K113
08/06/2020-0,38%-9,992.615,012.625,012.602,042.625,01494K81
05/06/20200,40%10,522.625,002.620,012.611,002.635,00569K72
04/06/2020-0,21%-5,472.614,482.630,002.555,052.630,00785K106
03/06/2020-0,80%-21,052.619,952.641,002.605,012.641,00791K103
02/06/20200,42%10,982.641,002.644,992.600,002.644,99357K71
01/06/2020-1,13%-29,982.630,022.610,002.572,002.654,98754K99
29/05/2020-0,04%-0,982.660,002.657,512.646,002.699,50870K108
28/05/2020-0,86%-23,022.660,982.680,002.650,002.680,00588K65
27/05/20202,05%54,002.684,002.640,012.610,002.690,00754K110
26/05/20200,23%6,052.630,002.622,992.601,162.660,002M115
25/05/20200,92%23,952.623,952.600,012.600,002.624,001M88
22/05/20200,00%0,002.600,002.587,502.587,502.600,00356K55
21/05/2020-0,85%-22,352.600,002.610,002.589,002.616,00482K72
20/05/20200,09%2,352.622,352.603,002.503,022.623,001M131
19/05/20200,77%20,002.620,002.600,002.591,002.629,99477K96
18/05/2020-0,42%-11,002.600,002.610,992.590,062.622,00718K77
15/05/20200,23%5,982.611,002.635,002.580,002.640,00373K66
14/05/2020-0,38%-9,972.605,022.615,002.601,152.630,00251K43
13/05/20200,96%24,992.614,992.600,002.576,002.649,99510K71
12/05/20200,58%14,992.590,002.585,002.577,002.590,00361K49
11/05/20200,12%3,012.575,012.556,012.555,002.596,99515K72
08/05/20200,08%2,002.572,002.583,992.550,012.584,95316K48
07/05/20200,39%10,002.570,002.560,002.523,002.598,92182K48
06/05/2020-1,50%-38,922.560,002.599,992.501,152.599,99455K75
05/05/2020-0,04%-1,082.598,922.599,992.560,002.649,96354K65
04/05/2020-3,17%-85,002.600,002.603,002.565,002.624,97469K78
30/04/2020-0,03%-0,682.685,002.665,002.665,002.685,00418K73
29/04/20201,42%37,682.685,682.645,002.635,002.690,00305K51
28/04/20202,16%56,002.648,002.580,002.580,002.648,00206K45
27/04/20201,69%43,002.592,002.549,012.549,012.605,88192K41
24/04/2020-1,96%-51,002.549,002.600,002.500,002.605,00600K91
23/04/20200,78%20,112.600,002.579,002.520,382.619,90597K95
22/04/20201,05%26,792.579,892.560,002.520,002.589,93369K88
20/04/20202,99%74,112.553,102.486,002.486,002.630,00588K93
17/04/20202,44%59,002.478,992.420,002.420,002.490,00602K80
16/04/20200,50%11,992.419,992.398,002.398,002.419,99350K66
15/04/20200,38%9,012.408,002.384,002.380,012.419,83325K63
14/04/20202,09%49,172.398,992.350,002.349,822.400,00354K68
13/04/20200,25%5,822.349,822.333,992.285,002.349,92341K66
09/04/2020-0,26%-6,002.344,002.320,012.299,982.348,93546K73
08/04/20203,52%80,002.350,002.290,002.275,002.350,00245K48
07/04/20200,00%0,002.270,002.270,012.270,002.349,88472K69
06/04/2020-0,22%-5,002.270,002.275,002.251,442.299,98315K62
03/04/2020-0,26%-6,012.275,002.281,022.190,002.299,99336K60
02/04/20200,09%2,012.281,012.288,802.271,502.319,49267K40
01/04/2020-0,04%-1,002.279,002.270,002.210,002.280,00354K48
31/03/20202,47%55,002.280,002.228,002.216,002.301,00340K68
30/03/20201,19%26,102.225,002.238,982.185,002.238,99256K52
27/03/2020-0,28%-6,112.198,902.205,012.127,532.240,00371K91
26/03/20200,23%5,012.205,012.200,002.200,002.248,00312K42
25/03/20203,77%80,002.200,002.150,002.140,002.200,00414K68
24/03/20200,95%20,002.120,002.100,002.100,002.200,00176K42
23/03/2020-4,46%-97,952.100,002.196,992.004,012.196,99236K41
20/03/20207,22%147,952.197,952.080,002.050,002.200,00327K62
19/03/20200,00%-0,012.050,002.055,011.686,012.112,40762K124
18/03/2020-9,53%-216,002.050,012.250,002.001,052.250,00593K118
17/03/20201,16%26,012.266,012.315,002.236,012.315,00296K46
16/03/2020-2,52%-57,962.240,002.295,002.215,012.295,00734K107
13/03/20201,46%32,962.297,962.216,012.216,012.345,00577K107
12/03/2020-3,63%-85,202.265,002.249,992.140,002.340,00817K145
11/03/2020-2,68%-64,802.350,202.444,992.350,202.445,00906K100
10/03/20202,77%65,002.415,002.350,012.350,012.445,00515K87
09/03/2020-2,13%-51,152.350,002.410,002.290,002.410,001M175
06/03/2020-0,57%-13,852.401,152.425,002.400,002.435,00699K103
05/03/2020-0,94%-23,002.415,002.438,002.415,002.444,99394K70
04/03/20200,29%7,002.438,002.432,022.426,502.448,98514K83
03/03/2020-0,69%-16,942.431,002.435,002.419,862.444,84308K58
02/03/2020-0,04%-1,062.447,942.449,002.410,002.449,00445K95
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
26/12/2019--2.900,262.899,962.858,002.948,85939K118


*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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br