Cotação atual, histórico e gráfico do papel: BBFO11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BBFO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/04/2026	0,74%	0,54	73,10	72,95	72,40	73,62	581K	626
16/04/2026	-0,06%	-0,04	72,56	72,95	72,22	72,95	227K	606
15/04/2026	-0,07%	-0,05	72,60	72,70	72,22	73,29	242K	372
14/04/2026	-0,04%	-0,03	72,65	72,72	72,30	73,39	554K	760
13/04/2026	-1,56%	-1,15	72,68	73,83	72,41	73,83	1M	1.668
10/04/2026	2,86%	2,05	73,83	72,25	71,27	74,25	2M	2.139
09/04/2026	0,73%	0,52	71,78	71,40	71,26	72,87	810K	487

08/04/2026	0,59%	0,42	71,26	70,70	70,70	71,96	624K	256
07/04/2026	-0,52%	-0,37	70,84	71,90	70,83	71,90	180K	347
06/04/2026	-0,28%	-0,20	71,21	71,99	70,80	71,99	455K	530
02/04/2026	0,24%	0,17	71,41	71,60	70,88	71,60	592K	2.661
01/04/2026	-1,26%	-0,91	71,24	72,87	71,07	72,87	236K	141
31/03/2026	0,21%	0,15	72,15	71,70	71,51	72,29	373K	190
30/03/2026	-0,63%	-0,46	72,00	72,46	71,51	72,80	480K	2.472
27/03/2026	-0,19%	-0,14	72,46	72,58	71,91	72,60	287K	234
26/03/2026	0,37%	0,27	72,60	72,56	71,80	72,87	760K	1.553
25/03/2026	0,18%	0,13	72,33	72,88	72,05	72,88	355K	498
24/03/2026	-0,07%	-0,05	72,20	72,75	72,04	73,10	536K	1.174
23/03/2026	-0,44%	-0,32	72,25	73,24	71,70	73,24	601K	1.433
20/03/2026	-1,85%	-1,37	72,57	73,50	72,14	73,50	393K	272
19/03/2026	2,34%	1,69	73,94	72,25	71,91	73,95	919K	450
18/03/2026	0,14%	0,10	72,25	72,15	71,61	72,25	191K	170
17/03/2026	0,50%	0,36	72,15	72,21	71,76	72,21	89K	124
16/03/2026	-0,29%	-0,21	71,79	72,00	71,60	72,25	248K	242
13/03/2026	0,56%	0,40	72,00	72,32	71,98	72,60	579K	2.682
12/03/2026	-0,75%	-0,54	71,60	72,69	71,41	72,69	155K	427
11/03/2026	-1,18%	-0,86	72,14	72,98	71,86	72,98	602K	251
10/03/2026	1,39%	1,00	73,00	72,00	71,65	73,92	2M	2.879
09/03/2026	0,17%	0,12	72,00	72,00	71,26	72,16	320K	344
06/03/2026	0,31%	0,22	71,88	71,66	71,66	72,11	142K	380
05/03/2026	-0,22%	-0,16	71,66	72,00	71,15	72,54	1M	1.629
04/03/2026	-0,25%	-0,18	71,82	71,99	71,33	72,00	297K	188
03/03/2026	-0,08%	-0,06	72,00	72,00	71,51	72,78	372K	350
02/03/2026	-0,91%	-0,66	72,06	72,45	71,38	72,52	1M	384
27/02/2026	0,69%	0,50	72,72	72,22	71,87	72,89	744K	1.683
26/02/2026	0,89%	0,64	72,22	71,60	71,57	73,50	1M	2.906
25/02/2026	-0,58%	-0,42	71,58	72,00	71,58	73,11	572K	900
24/02/2026	-0,01%	-0,01	72,00	72,16	72,00	73,05	1M	1.224
23/02/2026	-1,34%	-0,98	72,01	71,99	70,41	74,46	2M	3.988
20/02/2026	5,78%	3,99	72,99	70,00	68,90	72,99	1M	894
19/02/2026	1,56%	1,06	69,00	67,96	67,93	70,06	4M	3.853
18/02/2026	-0,06%	-0,04	67,94	68,18	67,70	68,18	270K	340
13/02/2026	0,43%	0,29	67,98	68,00	67,69	68,00	722K	397
12/02/2026	-0,13%	-0,09	67,69	68,13	67,39	68,15	299K	1.536
11/02/2026	-0,40%	-0,27	67,78	68,02	67,70	68,15	254K	143
10/02/2026	0,81%	0,55	68,05	67,50	67,21	68,40	781K	1.372
09/02/2026	0,90%	0,60	67,50	67,57	66,40	67,57	548K	341
06/02/2026	-0,74%	-0,50	66,90	67,30	66,39	67,76	541K	411
05/02/2026	0,03%	0,02	67,40	67,60	64,22	67,60	743K	361
04/02/2026	0,04%	0,03	67,38	68,03	67,26	68,03	234K	113
03/02/2026	0,00%	0,00	67,35	67,35	67,35	68,08	399K	291
02/02/2026	-0,07%	-0,05	67,35	68,08	67,14	68,50	260K	900
30/01/2026	0,63%	0,42	67,40	66,98	66,91	68,10	515K	306
29/01/2026	-1,50%	-1,02	66,98	68,00	66,94	68,02	497K	168
28/01/2026	1,95%	1,30	68,00	66,70	66,70	68,00	231K	99
27/01/2026	0,60%	0,40	66,70	67,30	66,69	67,80	277K	158
26/01/2026	0,35%	0,23	66,30	65,71	65,71	67,50	501K	1.228
23/01/2026	-0,02%	-0,01	66,07	66,49	65,62	66,49	415K	256
22/01/2026	-0,03%	-0,02	66,08	66,10	65,51	66,46	256K	819
21/01/2026	0,03%	0,02	66,10	66,64	65,50	66,64	519K	1.621
20/01/2026	0,41%	0,27	66,08	66,00	65,81	67,87	407K	517
19/01/2026	-0,27%	-0,18	65,81	65,99	65,46	66,00	193K	578
16/01/2026	2,26%	1,46	65,99	65,87	64,56	66,00	578K	1.436
15/01/2026	0,05%	0,03	64,53	64,50	64,50	66,00	488K	1.313
14/01/2026	0,66%	0,42	64,50	64,08	64,08	65,05	138K	1.176
13/01/2026	-0,77%	-0,50	64,08	64,57	63,83	64,93	252K	1.120
12/01/2026	-0,08%	-0,05	64,58	64,63	64,58	65,60	182K	123
09/01/2026	-0,45%	-0,29	64,63	65,48	64,63	65,48	76K	142
08/01/2026	0,29%	0,19	64,92	64,78	64,52	65,88	230K	235
07/01/2026	-0,26%	-0,17	64,73	64,90	64,11	65,90	217K	965
06/01/2026	0,98%	0,63	64,90	64,27	64,27	66,00	223K	129
05/01/2026	0,74%	0,47	64,27	64,44	63,81	64,90	119K	122
02/01/2026	-0,89%	-0,57	63,80	64,50	63,80	64,50	102K	98
30/12/2025	0,14%	0,09	64,37	64,33	64,10	64,91	184K	193
29/12/2025	0,56%	0,36	64,28	63,92	63,92	64,75	249K	139
26/12/2025	0,66%	0,42	63,92	64,05	63,50	64,14	309K	522
23/12/2025	0,60%	0,38	63,50	63,19	63,19	63,59	149K	178
22/12/2025	-0,58%	-0,37	63,12	63,46	63,12	64,06	625K	493
19/12/2025	0,52%	0,33	63,49	63,16	63,15	63,50	144K	199
18/12/2025	0,25%	0,16	63,16	63,29	63,02	63,29	68K	211
17/12/2025	-0,47%	-0,30	63,00	63,31	62,56	63,32	314K	768
16/12/2025	0,19%	0,12	63,30	62,97	62,97	63,31	363K	134
15/12/2025	0,33%	0,21	63,18	62,97	62,97	63,21	335K	246
12/12/2025	0,59%	0,37	62,97	62,97	62,79	63,22	139K	173
11/12/2025	0,16%	0,10	62,60	62,90	62,50	63,40	287K	420
10/12/2025	-0,14%	-0,09	62,50	63,22	62,50	63,22	52K	163
09/12/2025	0,24%	0,15	62,59	62,45	62,25	63,50	287K	158
08/12/2025	0,10%	0,06	62,44	62,47	62,26	62,47	69K	90
05/12/2025	-0,21%	-0,13	62,38	62,99	62,31	62,99	104K	168
04/12/2025	0,63%	0,39	62,51	62,60	62,11	63,00	540K	271
03/12/2025	0,05%	0,03	62,12	61,97	61,90	62,35	82K	117
02/12/2025	0,31%	0,19	62,09	62,31	61,85	62,31	211K	130
01/12/2025	-1,95%	-1,23	61,90	63,20	61,90	63,20	147K	156
28/11/2025	0,46%	0,29	63,13	62,84	62,83	63,33	79K	150
27/11/2025	0,10%	0,06	62,84	62,78	62,52	62,87	114K	101
26/11/2025	-0,35%	-0,22	62,78	63,30	62,24	63,32	311K	910
25/11/2025	0,02%	0,01	63,00	62,99	62,90	63,33	70K	100
24/11/2025	0,59%	0,37	62,99	62,99	62,41	63,11	90K	131
21/11/2025	0,92%	0,57	62,62	62,66	62,40	62,98	141K	118
19/11/2025	1,54%	0,94	62,05	62,00	62,00	62,39	57K	77
18/11/2025	-1,64%	-1,02	61,11	62,15	61,11	63,32	535K	414
17/11/2025	-0,56%	-0,35	62,13	63,00	62,10	63,30	287K	1.306
14/11/2025	0,76%	0,47	62,48	62,02	62,02	63,31	302K	279
13/11/2025	0,03%	0,02	62,01	62,00	62,00	63,20	204K	269
12/11/2025	-0,70%	-0,44	61,99	62,46	61,99	63,50	211K	211
11/11/2025	0,16%	0,10	62,43	62,48	62,38	63,51	325K	281
10/11/2025	0,74%	0,46	62,33	61,88	61,88	62,59	85K	135
07/11/2025	-1,13%	-0,71	61,87	62,58	61,85	62,59	212K	145
06/11/2025	0,14%	0,09	62,58	62,58	61,83	62,59	81K	154
05/11/2025	1,40%	0,86	62,49	61,78	61,51	62,94	398K	324
04/11/2025	-0,28%	-0,17	61,63	62,15	61,61	62,20	85K	110
03/11/2025	-1,12%	-0,70	61,80	62,34	61,80	62,34	95K	119
31/10/2025	-0,19%	-0,12	62,50	62,75	62,12	62,80	88K	210
30/10/2025	0,00%	0,00	62,62	62,62	62,55	62,75	33K	86
29/10/2025	0,68%	0,42	62,62	62,07	62,07	62,65	82K	99
28/10/2025	0,06%	0,04	62,20	62,16	62,10	62,56	214K	127
27/10/2025	-0,45%	-0,28	62,16	62,44	62,15	62,59	223K	141
24/10/2025	0,71%	0,44	62,44	62,20	62,20	62,65	120K	164
23/10/2025	-0,02%	-0,01	62,00	62,03	62,00	62,44	140K	54
22/10/2025	-0,32%	-0,20	62,01	62,56	62,01	62,67	171K	268
21/10/2025	-0,38%	-0,24	62,21	62,40	62,10	62,52	83K	100
20/10/2025	0,40%	0,25	62,45	62,30	62,05	62,70	327K	1.234
17/10/2025	-0,24%	-0,15	62,20	62,10	62,10	62,34	74K	72
16/10/2025	0,08%	0,05	62,35	62,70	62,03	62,70	147K	126
15/10/2025	0,40%	0,25	62,30	62,04	61,90	62,50	206K	132
14/10/2025	-0,06%	-0,04	62,05	62,20	61,59	62,20	117K	140
13/10/2025	0,88%	0,54	62,09	61,93	61,50	62,30	141K	220
10/10/2025	0,08%	0,05	61,55	62,12	61,21	62,12	465K	234
09/10/2025	0,39%	0,24	61,50	61,28	61,28	61,77	141K	187
08/10/2025	-1,19%	-0,74	61,26	62,00	61,11	62,00	553K	1.777
07/10/2025	0,16%	0,10	62,00	61,99	61,70	62,43	125K	136
06/10/2025	-0,31%	-0,19	61,90	62,09	61,72	62,30	182K	162
03/10/2025	0,08%	0,05	62,09	62,01	62,00	62,59	200K	142
02/10/2025	-	-	62,04	62,28	61,56	62,77	728K	657

Date,Open,High,Low,Close,Volume
17-Apr-26,72.95,73.62,72.40,73.10,581443
16-Apr-26,72.95,72.95,72.22,72.56,227285
15-Apr-26,72.70,73.29,72.22,72.60,242013
14-Apr-26,72.72,73.39,72.30,72.65,554365
13-Apr-26,73.83,73.83,72.41,72.68,1186170
10-Apr-26,72.25,74.25,71.27,73.83,2179118
09-Apr-26,71.40,72.87,71.26,71.78,810365
08-Apr-26,70.70,71.96,70.70,71.26,623822
07-Apr-26,71.90,71.90,70.83,70.84,179610
06-Apr-26,71.99,71.99,70.80,71.21,455485
02-Apr-26,71.60,71.60,70.88,71.41,591694
01-Apr-26,72.87,72.87,71.07,71.24,236217
31-Mar-26,71.70,72.29,71.51,72.15,372996
30-Mar-26,72.46,72.80,71.51,72.00,480196
27-Mar-26,72.58,72.60,71.91,72.46,286753
26-Mar-26,72.56,72.87,71.80,72.60,759969
25-Mar-26,72.88,72.88,72.05,72.33,354683
24-Mar-26,72.75,73.10,72.04,72.20,535615
23-Mar-26,73.24,73.24,71.70,72.25,600578
20-Mar-26,73.50,73.50,72.14,72.57,393486
19-Mar-26,72.25,73.95,71.91,73.94,919235
18-Mar-26,72.15,72.25,71.61,72.25,191150
17-Mar-26,72.21,72.21,71.76,72.15,88698
16-Mar-26,72.00,72.25,71.60,71.79,248267
13-Mar-26,72.32,72.60,71.98,72.00,579008
12-Mar-26,72.69,72.69,71.41,71.60,154819
11-Mar-26,72.98,72.98,71.86,72.14,601634
10-Mar-26,72.00,73.92,71.65,73.00,1538203
09-Mar-26,72.00,72.16,71.26,72.00,319749
06-Mar-26,71.66,72.11,71.66,71.88,141876
05-Mar-26,72.00,72.54,71.15,71.66,1057130
04-Mar-26,71.99,72.00,71.33,71.82,296943
03-Mar-26,72.00,72.78,71.51,72.00,371657
02-Mar-26,72.45,72.52,71.38,72.06,1238572
27-Feb-26,72.22,72.89,71.87,72.72,744112
26-Feb-26,71.60,73.50,71.57,72.22,1004310
25-Feb-26,72.00,73.11,71.58,71.58,571668
24-Feb-26,72.16,73.05,72.00,72.00,1469821
23-Feb-26,71.99,74.46,70.41,72.01,2445867
20-Feb-26,70.00,72.99,68.90,72.99,1213116
19-Feb-26,67.96,70.06,67.93,69.00,3659392
18-Feb-26,68.18,68.18,67.70,67.94,270311
13-Feb-26,68.00,68.00,67.69,67.98,721755
12-Feb-26,68.13,68.15,67.39,67.69,298645
11-Feb-26,68.02,68.15,67.70,67.78,254280
10-Feb-26,67.50,68.40,67.21,68.05,781262
09-Feb-26,67.57,67.57,66.40,67.50,547815
06-Feb-26,67.30,67.76,66.39,66.90,541264
05-Feb-26,67.60,67.60,64.22,67.40,742935
04-Feb-26,68.03,68.03,67.26,67.38,234093
03-Feb-26,67.35,68.08,67.35,67.35,399187
02-Feb-26,68.08,68.50,67.14,67.35,259550
30-Jan-26,66.98,68.10,66.91,67.40,515003
29-Jan-26,68.00,68.02,66.94,66.98,497005
28-Jan-26,66.70,68.00,66.70,68.00,231320
27-Jan-26,67.30,67.80,66.69,66.70,277431
26-Jan-26,65.71,67.50,65.71,66.30,501276
23-Jan-26,66.49,66.49,65.62,66.07,415337
22-Jan-26,66.10,66.46,65.51,66.08,255687
21-Jan-26,66.64,66.64,65.50,66.10,519498
20-Jan-26,66.00,67.87,65.81,66.08,406894
19-Jan-26,65.99,66.00,65.46,65.81,193283
16-Jan-26,65.87,66.00,64.56,65.99,578085
15-Jan-26,64.50,66.00,64.50,64.53,488087
14-Jan-26,64.08,65.05,64.08,64.50,137681
13-Jan-26,64.57,64.93,63.83,64.08,251532
12-Jan-26,64.63,65.60,64.58,64.58,182372
09-Jan-26,65.48,65.48,64.63,64.63,75678
08-Jan-26,64.78,65.88,64.52,64.92,229609
07-Jan-26,64.90,65.90,64.11,64.73,216927
06-Jan-26,64.27,66.00,64.27,64.90,223232
05-Jan-26,64.44,64.90,63.81,64.27,119493
02-Jan-26,64.50,64.50,63.80,63.80,102389
30-Dec-25,64.33,64.91,64.10,64.37,184362
29-Dec-25,63.92,64.75,63.92,64.28,249230
26-Dec-25,64.05,64.14,63.50,63.92,308830
23-Dec-25,63.19,63.59,63.19,63.50,148819
22-Dec-25,63.46,64.06,63.12,63.12,625478
19-Dec-25,63.16,63.50,63.15,63.49,144281
18-Dec-25,63.29,63.29,63.02,63.16,68297
17-Dec-25,63.31,63.32,62.56,63.00,314112
16-Dec-25,62.97,63.31,62.97,63.30,363135
15-Dec-25,62.97,63.21,62.97,63.18,334848
12-Dec-25,62.97,63.22,62.79,62.97,138625
11-Dec-25,62.90,63.40,62.50,62.60,287326
10-Dec-25,63.22,63.22,62.50,62.50,52260
09-Dec-25,62.45,63.50,62.25,62.59,287088
08-Dec-25,62.47,62.47,62.26,62.44,69418
05-Dec-25,62.99,62.99,62.31,62.38,104397
04-Dec-25,62.60,63.00,62.11,62.51,540117
03-Dec-25,61.97,62.35,61.90,62.12,82153
02-Dec-25,62.31,62.31,61.85,62.09,211452
01-Dec-25,63.20,63.20,61.90,61.90,146757
28-Nov-25,62.84,63.33,62.83,63.13,78932
27-Nov-25,62.78,62.87,62.52,62.84,113972
26-Nov-25,63.30,63.32,62.24,62.78,310650
25-Nov-25,62.99,63.33,62.90,63.00,70246
24-Nov-25,62.99,63.11,62.41,62.99,89768
21-Nov-25,62.66,62.98,62.40,62.62,141218
19-Nov-25,62.00,62.39,62.00,62.05,57099
18-Nov-25,62.15,63.32,61.11,61.11,535168
17-Nov-25,63.00,63.30,62.10,62.13,287073
14-Nov-25,62.02,63.31,62.02,62.48,301919
13-Nov-25,62.00,63.20,62.00,62.01,203562
12-Nov-25,62.46,63.50,61.99,61.99,211089
11-Nov-25,62.48,63.51,62.38,62.43,325257
10-Nov-25,61.88,62.59,61.88,62.33,85452
07-Nov-25,62.58,62.59,61.85,61.87,212336
06-Nov-25,62.58,62.59,61.83,62.58,81232
05-Nov-25,61.78,62.94,61.51,62.49,398107
04-Nov-25,62.15,62.20,61.61,61.63,84513
03-Nov-25,62.34,62.34,61.80,61.80,94769
31-Oct-25,62.75,62.80,62.12,62.50,87803
30-Oct-25,62.62,62.75,62.55,62.62,33146
29-Oct-25,62.07,62.65,62.07,62.62,82086
28-Oct-25,62.16,62.56,62.10,62.20,213847
27-Oct-25,62.44,62.59,62.15,62.16,222784
24-Oct-25,62.20,62.65,62.20,62.44,119810
23-Oct-25,62.03,62.44,62.00,62.00,140458
22-Oct-25,62.56,62.67,62.01,62.01,171021
21-Oct-25,62.40,62.52,62.10,62.21,83217
20-Oct-25,62.30,62.70,62.05,62.45,326734
17-Oct-25,62.10,62.34,62.10,62.20,73992
16-Oct-25,62.70,62.70,62.03,62.35,146695
15-Oct-25,62.04,62.50,61.90,62.30,205874
14-Oct-25,62.20,62.20,61.59,62.05,116661
13-Oct-25,61.93,62.30,61.50,62.09,141060
10-Oct-25,62.12,62.12,61.21,61.55,464520
09-Oct-25,61.28,61.77,61.28,61.50,140912
08-Oct-25,62.00,62.00,61.11,61.26,553227
07-Oct-25,61.99,62.43,61.70,62.00,124913
06-Oct-25,62.09,62.30,61.72,61.90,182282
03-Oct-25,62.01,62.59,62.00,62.09,199533
02-Oct-25,62.28,62.77,61.56,62.04,727928

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BBFO11