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
29/09/2026	-0,16%	-0,11	67,20	67,98	67,00	67,99	143K	396
28/09/2026	-0,62%	-0,42	67,31	67,74	67,21	68,17	113K	669
25/09/2026	0,64%	0,43	67,73	67,59	66,96	67,78	104K	290
24/09/2026	-0,15%	-0,10	67,30	67,40	66,50	67,40	121K	509
23/09/2026	0,16%	0,11	67,40	67,60	67,10	67,60	69K	185
22/09/2026	0,43%	0,29	67,29	67,62	67,03	67,62	180K	130
21/09/2026	0,53%	0,35	67,00	66,80	66,00	67,00	393K	533
18/09/2026	0,06%	0,04	66,65	66,70	66,11	66,94	269K	146
17/09/2026	-0,36%	-0,24	66,61	66,51	66,51	66,70	128K	112
16/09/2026	0,54%	0,36	66,85	66,21	66,21	66,96	111K	228
15/09/2026	0,90%	0,59	66,49	66,00	66,00	66,87	324K	283
14/09/2026	-0,60%	-0,40	65,90	66,30	65,82	66,63	184K	524
11/09/2026	0,61%	0,40	66,30	66,25	65,90	66,30	71K	107
10/09/2026	-0,14%	-0,09	65,90	66,29	65,65	66,30	148K	929
09/09/2026	0,24%	0,16	65,99	65,80	65,38	65,99	108K	136
08/09/2026	0,27%	0,18	65,83	66,27	65,65	66,27	93K	268
04/09/2026	-0,17%	-0,11	65,65	66,19	65,55	66,19	222K	197
03/09/2026	0,20%	0,13	65,76	65,99	65,07	66,04	493K	293
02/09/2026	-0,86%	-0,57	65,63	65,59	65,47	66,30	249K	285
01/09/2026	-0,70%	-0,47	66,20	66,54	65,27	66,54	178K	320
31/08/2026	1,20%	0,79	66,67	65,88	65,88	66,67	206K	241
28/08/2026	0,08%	0,05	65,88	66,17	65,71	66,23	286K	203
27/08/2026	0,05%	0,03	65,83	65,79	65,65	65,92	254K	220
26/08/2026	0,23%	0,15	65,80	65,69	65,64	66,69	313K	889
25/08/2026	0,09%	0,06	65,65	66,58	65,60	66,69	455K	370
24/08/2026	-0,77%	-0,51	65,59	66,37	65,55	67,63	333K	2.236
21/08/2026	-0,72%	-0,48	66,10	66,59	65,92	66,91	353K	1.982
20/08/2026	0,56%	0,37	66,58	66,87	66,06	66,87	165K	263
19/08/2026	-0,53%	-0,35	66,21	65,51	65,51	66,96	137K	578
18/08/2026	-0,66%	-0,44	66,56	67,20	66,50	67,35	238K	1.218
17/08/2026	-0,42%	-0,28	67,00	67,99	67,00	67,99	203K	234
14/08/2026	-0,66%	-0,45	67,28	68,53	67,27	68,70	213K	662
13/08/2026	-0,03%	-0,02	67,73	67,59	67,32	68,08	282K	924
12/08/2026	-0,22%	-0,15	67,75	67,90	67,40	68,69	253K	1.052
11/08/2026	-0,54%	-0,37	67,90	67,79	67,75	68,06	113K	593
10/08/2026	1,13%	0,76	68,27	68,70	67,51	68,70	365K	717
07/08/2026	-0,97%	-0,66	67,51	68,79	67,51	68,79	122K	633
06/08/2026	-0,39%	-0,27	68,17	68,38	67,84	68,38	146K	119
05/08/2026	-1,24%	-0,86	68,44	67,51	67,51	69,10	696K	565
04/08/2026	2,64%	1,78	69,30	67,15	67,15	69,30	749K	684
03/08/2026	-1,83%	-1,26	67,52	69,45	67,00	69,45	328K	370
31/07/2026	0,25%	0,17	68,78	68,99	68,61	69,12	282K	136
30/07/2026	0,25%	0,17	68,61	68,44	68,24	69,08	163K	66
29/07/2026	-0,01%	-0,01	68,44	68,71	68,03	69,46	240K	327
28/07/2026	-0,58%	-0,40	68,45	68,85	68,00	68,85	466K	259
27/07/2026	-0,61%	-0,42	68,85	68,85	68,51	69,61	471K	462
24/07/2026	-0,17%	-0,12	69,27	69,38	68,85	69,44	87K	246
23/07/2026	0,35%	0,24	69,39	68,81	68,81	69,49	129K	421
22/07/2026	-0,29%	-0,20	69,15	68,85	68,81	69,65	140K	120
21/07/2026	-0,60%	-0,42	69,35	69,76	68,76	69,76	293K	178
20/07/2026	0,00%	0,00	69,77	69,99	68,43	69,99	373K	708
17/07/2026	0,46%	0,32	69,77	70,15	69,30	70,19	236K	159
16/07/2026	-0,13%	-0,09	69,45	70,45	69,04	70,45	149K	729
15/07/2026	0,27%	0,19	69,54	69,93	69,06	70,09	336K	200
14/07/2026	0,80%	0,55	69,35	69,00	68,68	69,39	179K	199
13/07/2026	-0,79%	-0,55	68,80	68,01	68,01	69,41	228K	514
10/07/2026	0,87%	0,60	69,35	69,29	68,95	69,35	248K	904
09/07/2026	0,54%	0,37	68,75	68,99	68,36	68,99	96K	92
08/07/2026	-0,73%	-0,50	68,38	68,88	68,35	68,88	97K	233
07/07/2026	0,41%	0,28	68,88	69,00	68,02	69,00	167K	258
06/07/2026	0,69%	0,47	68,60	69,70	67,64	69,70	509K	918
03/07/2026	0,19%	0,13	68,13	68,13	67,76	68,13	103K	90
02/07/2026	0,55%	0,37	68,00	67,79	67,61	69,48	345K	217
01/07/2026	-2,69%	-1,87	67,63	69,33	67,63	69,74	597K	350
30/06/2026	0,72%	0,50	69,50	69,25	68,53	69,50	358K	257
29/06/2026	0,83%	0,57	69,00	68,46	68,27	69,00	300K	290
26/06/2026	-0,06%	-0,04	68,43	68,68	68,05	68,68	288K	228
25/06/2026	0,93%	0,63	68,47	67,38	67,38	68,53	606K	316
24/06/2026	-0,19%	-0,13	67,84	68,07	67,34	68,65	325K	275
23/06/2026	-1,49%	-1,03	67,97	70,79	64,00	70,79	2M	680
22/06/2026	-0,07%	-0,05	69,00	69,05	68,58	70,49	673K	981
19/06/2026	-0,65%	-0,45	69,05	70,34	69,02	70,34	325K	944
18/06/2026	0,00%	0,00	69,50	70,20	69,00	70,43	549K	154
17/06/2026	0,03%	0,02	69,50	70,50	68,01	70,50	318K	166
16/06/2026	-2,11%	-1,50	69,48	70,97	68,93	70,98	2M	414
15/06/2026	0,68%	0,48	70,98	70,98	70,20	70,98	570K	649
12/06/2026	-0,51%	-0,36	70,50	69,95	69,71	70,74	180K	228
11/06/2026	1,69%	1,18	70,86	69,39	69,28	70,86	668K	583
10/06/2026	-2,26%	-1,61	69,68	71,05	68,84	71,05	1M	1.802
09/06/2026	1,03%	0,73	71,29	70,65	70,27	71,58	556K	256
08/06/2026	0,38%	0,27	70,56	71,41	70,05	71,76	324K	775
05/06/2026	0,85%	0,59	70,29	70,40	69,49	70,69	462K	402
03/06/2026	-1,41%	-1,00	69,70	70,01	69,50	70,70	385K	397
02/06/2026	0,34%	0,24	70,70	70,99	70,40	71,30	450K	350
01/06/2026	-0,61%	-0,43	70,46	70,28	70,01	71,90	561K	1.127
29/05/2026	0,31%	0,22	70,89	70,80	70,05	71,00	324K	269
28/05/2026	1,14%	0,80	70,67	69,99	69,59	70,67	1M	377
27/05/2026	-0,17%	-0,12	69,87	70,52	69,50	70,52	393K	225
26/05/2026	-1,28%	-0,91	69,99	70,80	69,68	70,80	603K	298
25/05/2026	1,07%	0,75	70,90	70,16	70,01	71,02	611K	616
22/05/2026	-1,87%	-1,34	70,15	70,45	69,70	71,46	955K	1.788
21/05/2026	2,63%	1,83	71,49	71,97	69,17	71,97	1M	2.738
20/05/2026	-0,36%	-0,25	69,66	70,00	69,20	70,00	689K	674
19/05/2026	-0,48%	-0,34	69,91	70,90	69,91	70,90	217K	579
18/05/2026	0,57%	0,40	70,25	70,55	70,13	71,74	592K	272
15/05/2026	-1,01%	-0,71	69,85	70,55	69,85	70,86	351K	341
14/05/2026	0,80%	0,56	70,56	70,20	69,51	70,70	259K	284
13/05/2026	-1,12%	-0,79	70,00	70,92	69,80	71,20	537K	1.432
12/05/2026	-0,35%	-0,25	70,79	71,05	70,79	71,30	371K	197
11/05/2026	-0,55%	-0,39	71,04	71,81	71,00	72,35	372K	1.243
08/05/2026	-0,01%	-0,01	71,43	71,62	71,41	72,48	375K	291
07/05/2026	-0,25%	-0,18	71,44	71,68	71,33	71,68	139K	306
06/05/2026	-0,13%	-0,09	71,62	71,79	71,53	71,88	87K	127
05/05/2026	-0,15%	-0,11	71,71	71,88	71,40	71,88	241K	383
04/05/2026	-1,95%	-1,43	71,82	72,47	71,74	72,47	231K	558
30/04/2026	1,29%	0,93	73,25	72,32	72,32	73,25	365K	243
29/04/2026	0,19%	0,14	72,32	73,00	71,81	73,00	741K	383
28/04/2026	-1,66%	-1,22	72,18	73,64	72,08	73,64	673K	1.559
27/04/2026	-0,80%	-0,59	73,40	73,98	72,52	73,99	420K	566
24/04/2026	1,16%	0,85	73,99	73,49	72,94	74,00	1M	1.279
23/04/2026	0,29%	0,21	73,14	72,93	72,50	73,57	311K	448
22/04/2026	-0,03%	-0,02	72,93	73,49	72,71	73,49	198K	248
20/04/2026	-0,21%	-0,15	72,95	72,27	72,27	73,49	443K	1.174
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	-	-	73,94	72,25	71,91	73,95	919K	450

Date,Open,High,Low,Close,Volume
29-Sep-26,67.98,67.99,67.00,67.20,142937
28-Sep-26,67.74,68.17,67.21,67.31,113154
25-Sep-26,67.59,67.78,66.96,67.73,104022
24-Sep-26,67.40,67.40,66.50,67.30,120845
23-Sep-26,67.60,67.60,67.10,67.40,68709
22-Sep-26,67.62,67.62,67.03,67.29,179677
21-Sep-26,66.80,67.00,66.00,67.00,393137
18-Sep-26,66.70,66.94,66.11,66.65,268781
17-Sep-26,66.51,66.70,66.51,66.61,127724
16-Sep-26,66.21,66.96,66.21,66.85,111266
15-Sep-26,66.00,66.87,66.00,66.49,323957
14-Sep-26,66.30,66.63,65.82,65.90,184023
11-Sep-26,66.25,66.30,65.90,66.30,70833
10-Sep-26,66.29,66.30,65.65,65.90,148087
09-Sep-26,65.80,65.99,65.38,65.99,107713
08-Sep-26,66.27,66.27,65.65,65.83,93408
04-Sep-26,66.19,66.19,65.55,65.65,221870
03-Sep-26,65.99,66.04,65.07,65.76,493183
02-Sep-26,65.59,66.30,65.47,65.63,249096
01-Sep-26,66.54,66.54,65.27,66.20,178307
31-Aug-26,65.88,66.67,65.88,66.67,206422
28-Aug-26,66.17,66.23,65.71,65.88,286024
27-Aug-26,65.79,65.92,65.65,65.83,254139
26-Aug-26,65.69,66.69,65.64,65.80,312537
25-Aug-26,66.58,66.69,65.60,65.65,455432
24-Aug-26,66.37,67.63,65.55,65.59,332606
21-Aug-26,66.59,66.91,65.92,66.10,352602
20-Aug-26,66.87,66.87,66.06,66.58,165058
19-Aug-26,65.51,66.96,65.51,66.21,136985
18-Aug-26,67.20,67.35,66.50,66.56,237681
17-Aug-26,67.99,67.99,67.00,67.00,203453
14-Aug-26,68.53,68.70,67.27,67.28,213232
13-Aug-26,67.59,68.08,67.32,67.73,282188
12-Aug-26,67.90,68.69,67.40,67.75,252998
11-Aug-26,67.79,68.06,67.75,67.90,112769
10-Aug-26,68.70,68.70,67.51,68.27,365313
07-Aug-26,68.79,68.79,67.51,67.51,121806
06-Aug-26,68.38,68.38,67.84,68.17,146116
05-Aug-26,67.51,69.10,67.51,68.44,696107
04-Aug-26,67.15,69.30,67.15,69.30,748800
03-Aug-26,69.45,69.45,67.00,67.52,327890
31-Jul-26,68.99,69.12,68.61,68.78,282261
30-Jul-26,68.44,69.08,68.24,68.61,163154
29-Jul-26,68.71,69.46,68.03,68.44,240302
28-Jul-26,68.85,68.85,68.00,68.45,465666
27-Jul-26,68.85,69.61,68.51,68.85,471100
24-Jul-26,69.38,69.44,68.85,69.27,87230
23-Jul-26,68.81,69.49,68.81,69.39,129499
22-Jul-26,68.85,69.65,68.81,69.15,140063
21-Jul-26,69.76,69.76,68.76,69.35,292683
20-Jul-26,69.99,69.99,68.43,69.77,372653
17-Jul-26,70.15,70.19,69.30,69.77,236024
16-Jul-26,70.45,70.45,69.04,69.45,148760
15-Jul-26,69.93,70.09,69.06,69.54,335577
14-Jul-26,69.00,69.39,68.68,69.35,178564
13-Jul-26,68.01,69.41,68.01,68.80,227746
10-Jul-26,69.29,69.35,68.95,69.35,248403
09-Jul-26,68.99,68.99,68.36,68.75,96440
08-Jul-26,68.88,68.88,68.35,68.38,97456
07-Jul-26,69.00,69.00,68.02,68.88,167189
06-Jul-26,69.70,69.70,67.64,68.60,509069
03-Jul-26,68.13,68.13,67.76,68.13,102755
02-Jul-26,67.79,69.48,67.61,68.00,344800
01-Jul-26,69.33,69.74,67.63,67.63,596902
30-Jun-26,69.25,69.50,68.53,69.50,358001
29-Jun-26,68.46,69.00,68.27,69.00,299928
26-Jun-26,68.68,68.68,68.05,68.43,287502
25-Jun-26,67.38,68.53,67.38,68.47,606446
24-Jun-26,68.07,68.65,67.34,67.84,325307
23-Jun-26,70.79,70.79,64.00,67.97,1939036
22-Jun-26,69.05,70.49,68.58,69.00,673130
19-Jun-26,70.34,70.34,69.02,69.05,325336
18-Jun-26,70.20,70.43,69.00,69.50,549142
17-Jun-26,70.50,70.50,68.01,69.50,318481
16-Jun-26,70.97,70.98,68.93,69.48,1578432
15-Jun-26,70.98,70.98,70.20,70.98,570110
12-Jun-26,69.95,70.74,69.71,70.50,180274
11-Jun-26,69.39,70.86,69.28,70.86,667569
10-Jun-26,71.05,71.05,68.84,69.68,1077574
09-Jun-26,70.65,71.58,70.27,71.29,555633
08-Jun-26,71.41,71.76,70.05,70.56,324138
05-Jun-26,70.40,70.69,69.49,70.29,462401
03-Jun-26,70.01,70.70,69.50,69.70,384750
02-Jun-26,70.99,71.30,70.40,70.70,449634
01-Jun-26,70.28,71.90,70.01,70.46,560765
29-May-26,70.80,71.00,70.05,70.89,323550
28-May-26,69.99,70.67,69.59,70.67,1031060
27-May-26,70.52,70.52,69.50,69.87,392619
26-May-26,70.80,70.80,69.68,69.99,603487
25-May-26,70.16,71.02,70.01,70.90,611201
22-May-26,70.45,71.46,69.70,70.15,954944
21-May-26,71.97,71.97,69.17,71.49,1499964
20-May-26,70.00,70.00,69.20,69.66,689156
19-May-26,70.90,70.90,69.91,69.91,217177
18-May-26,70.55,71.74,70.13,70.25,591774
15-May-26,70.55,70.86,69.85,69.85,351484
14-May-26,70.20,70.70,69.51,70.56,259392
13-May-26,70.92,71.20,69.80,70.00,536912
12-May-26,71.05,71.30,70.79,70.79,370829
11-May-26,71.81,72.35,71.00,71.04,372066
08-May-26,71.62,72.48,71.41,71.43,374578
07-May-26,71.68,71.68,71.33,71.44,139191
06-May-26,71.79,71.88,71.53,71.62,86578
05-May-26,71.88,71.88,71.40,71.71,241312
04-May-26,72.47,72.47,71.74,71.82,231195
30-Apr-26,72.32,73.25,72.32,73.25,365121
29-Apr-26,73.00,73.00,71.81,72.32,741493
28-Apr-26,73.64,73.64,72.08,72.18,672899
27-Apr-26,73.98,73.99,72.52,73.40,420063
24-Apr-26,73.49,74.00,72.94,73.99,1159144
23-Apr-26,72.93,73.57,72.50,73.14,311166
22-Apr-26,73.49,73.49,72.71,72.93,198415
20-Apr-26,72.27,73.49,72.27,72.95,442547
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

*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