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
11/10/2024	-0,72%	-0,49	67,46	67,57	67,26	69,49	464K	273
10/10/2024	-1,52%	-1,05	67,95	69,45	67,70	70,97	360K	297
09/10/2024	-1,46%	-1,02	69,00	70,01	68,99	70,99	308K	192
08/10/2024	0,42%	0,29	70,02	69,74	69,62	71,20	129K	152
07/10/2024	-0,37%	-0,26	69,73	70,67	69,22	71,18	151K	135
04/10/2024	0,30%	0,21	69,99	69,99	69,99	71,22	297K	1.146
03/10/2024	0,00%	0,00	69,78	69,78	69,78	71,20	134K	96

02/10/2024	-0,33%	-0,23	69,78	70,00	69,06	70,37	341K	222
01/10/2024	-1,91%	-1,36	70,01	69,94	69,51	71,35	182K	125
30/09/2024	1,02%	0,72	71,37	70,30	70,21	71,37	159K	96
27/09/2024	0,33%	0,23	70,65	70,95	70,47	71,37	707K	2.280
26/09/2024	-0,54%	-0,38	70,42	71,45	70,07	71,45	399K	240
25/09/2024	-0,21%	-0,15	70,80	70,95	70,32	71,96	270K	542
24/09/2024	-0,77%	-0,55	70,95	72,00	70,15	72,00	765K	1.139
23/09/2024	0,97%	0,69	71,50	71,52	71,00	72,36	258K	1.077
20/09/2024	-1,08%	-0,77	70,81	71,60	70,81	72,59	294K	282
19/09/2024	-0,14%	-0,10	71,58	71,68	70,59	72,60	501K	542
18/09/2024	-1,27%	-0,92	71,68	72,34	71,40	72,99	453K	390
17/09/2024	1,16%	0,83	72,60	71,95	71,50	73,00	510K	535
16/09/2024	-0,72%	-0,52	71,77	73,35	70,15	73,35	484K	239
13/09/2024	-0,18%	-0,13	72,29	72,15	72,15	73,37	540K	109
12/09/2024	0,50%	0,36	72,42	72,72	71,77	74,27	423K	162
11/09/2024	-0,58%	-0,42	72,06	72,50	71,92	74,49	918K	730
10/09/2024	0,01%	0,01	72,48	72,99	71,62	72,99	707K	971
09/09/2024	-0,51%	-0,37	72,47	72,80	71,73	72,80	230K	148
06/09/2024	0,80%	0,58	72,84	72,40	72,19	72,85	156K	856
05/09/2024	1,15%	0,82	72,26	72,17	71,50	72,48	375K	2.607
04/09/2024	-0,18%	-0,13	71,44	72,28	71,44	72,28	359K	114
03/09/2024	-0,79%	-0,57	71,57	72,19	71,51	72,33	216K	814
02/09/2024	-0,50%	-0,36	72,14	72,01	71,70	72,64	339K	962
30/08/2024	0,22%	0,16	72,50	72,80	71,48	72,80	324K	163
29/08/2024	-0,08%	-0,06	72,34	72,40	71,90	72,54	265K	192
28/08/2024	-0,07%	-0,05	72,40	72,50	71,89	73,14	183K	124
27/08/2024	0,36%	0,26	72,45	72,08	72,08	73,05	125K	109
26/08/2024	-1,19%	-0,87	72,19	73,06	72,00	73,06	707K	204
23/08/2024	0,76%	0,55	73,06	73,49	72,34	73,49	201K	108
22/08/2024	-0,41%	-0,30	72,51	73,00	72,15	73,15	116K	88
21/08/2024	-0,37%	-0,27	72,81	73,40	72,80	73,48	242K	124
20/08/2024	0,29%	0,21	73,08	73,36	72,79	73,36	95K	95
19/08/2024	-0,01%	-0,01	72,87	73,00	72,79	73,39	409K	94
16/08/2024	-0,14%	-0,10	72,88	73,00	72,50	73,00	217K	70
15/08/2024	0,11%	0,08	72,98	72,75	72,63	73,00	272K	121
14/08/2024	0,44%	0,32	72,90	72,50	72,00	73,00	228K	113
13/08/2024	0,03%	0,02	72,58	71,32	71,32	73,78	383K	189
12/08/2024	1,03%	0,74	72,56	71,32	71,32	73,31	267K	104
09/08/2024	-0,25%	-0,18	71,82	72,50	71,31	72,50	434K	164
08/08/2024	-0,28%	-0,20	72,00	72,55	71,54	72,89	238K	109
07/08/2024	1,12%	0,80	72,20	71,40	70,02	72,41	378K	134
06/08/2024	0,56%	0,40	71,40	71,08	70,01	71,69	246K	214
05/08/2024	0,85%	0,60	71,00	70,55	69,96	71,25	405K	182
02/08/2024	-1,22%	-0,87	70,40	71,27	69,00	71,71	1M	538
01/08/2024	-1,70%	-1,23	71,27	71,83	71,27	71,85	205K	93
31/07/2024	-0,49%	-0,36	72,50	72,88	72,36	73,19	294K	106
30/07/2024	0,64%	0,46	72,86	72,40	72,00	72,99	696K	273
29/07/2024	-0,81%	-0,59	72,40	73,00	72,40	73,00	171K	73
26/07/2024	0,08%	0,06	72,99	72,94	72,34	73,02	131K	64
25/07/2024	0,93%	0,67	72,93	72,50	72,15	73,02	355K	526
24/07/2024	0,61%	0,44	72,26	72,45	72,04	73,10	403K	176
23/07/2024	-2,01%	-1,47	71,82	72,49	71,81	73,55	913K	258
22/07/2024	1,51%	1,09	73,29	72,33	72,01	73,30	453K	106
19/07/2024	-0,17%	-0,12	72,20	72,33	72,01	72,33	72K	33
18/07/2024	-1,07%	-0,78	72,32	72,50	72,32	72,80	371K	95
17/07/2024	0,90%	0,65	73,10	72,48	71,82	73,51	748K	239
16/07/2024	1,90%	1,35	72,45	70,77	70,77	72,45	220K	134
15/07/2024	-0,99%	-0,71	71,10	71,96	71,10	72,45	193K	115
12/07/2024	0,08%	0,06	71,81	71,01	71,01	72,50	450K	175
11/07/2024	-0,03%	-0,02	71,75	71,80	71,21	72,19	250K	67
10/07/2024	1,08%	0,77	71,77	71,14	71,02	72,14	374K	163
09/07/2024	0,24%	0,17	71,00	71,18	70,54	72,00	430K	115
08/07/2024	-0,23%	-0,16	70,83	71,14	70,81	71,61	192K	89
05/07/2024	0,88%	0,62	70,99	70,30	70,17	71,00	857K	552
04/07/2024	0,53%	0,37	70,37	69,85	69,85	71,00	161K	177
03/07/2024	-0,19%	-0,13	70,00	70,13	69,73	71,26	328K	499
02/07/2024	-1,23%	-0,87	70,13	70,50	69,70	71,60	787K	287
01/07/2024	-0,50%	-0,36	71,00	70,50	69,72	71,18	431K	138
28/06/2024	0,34%	0,24	71,36	71,29	71,20	71,43	403K	805
27/06/2024	-0,11%	-0,08	71,12	71,20	70,90	71,24	213K	130
26/06/2024	-0,07%	-0,05	71,20	71,00	71,00	71,25	131K	68
25/06/2024	0,00%	0,00	71,25	71,35	71,00	71,35	339K	161
24/06/2024	0,35%	0,25	71,25	71,00	70,56	71,35	923K	413
21/06/2024	-0,49%	-0,35	71,00	71,35	70,73	71,35	419K	155
20/06/2024	0,00%	0,00	71,35	71,20	70,52	71,35	272K	466
19/06/2024	0,07%	0,05	71,35	71,83	71,01	72,00	167K	419
18/06/2024	-0,74%	-0,53	71,30	72,04	71,02	72,04	354K	255
17/06/2024	0,32%	0,23	71,83	71,85	71,51	72,20	176K	170
14/06/2024	0,42%	0,30	71,60	71,44	71,44	71,85	180K	93
13/06/2024	-0,21%	-0,15	71,30	71,43	70,91	71,60	216K	282
12/06/2024	-0,75%	-0,54	71,45	71,91	70,89	72,50	519K	265
11/06/2024	-0,08%	-0,06	71,99	71,90	71,50	72,99	421K	318
10/06/2024	-0,74%	-0,54	72,05	72,59	71,97	72,60	189K	161
07/06/2024	-0,47%	-0,34	72,59	73,07	71,53	73,07	399K	268
06/06/2024	1,11%	0,80	72,93	72,29	72,29	73,21	408K	118
05/06/2024	-0,39%	-0,28	72,13	73,92	72,12	73,92	304K	249
04/06/2024	-1,31%	-0,96	72,41	73,50	72,16	73,61	403K	431
03/06/2024	-1,34%	-1,00	73,37	74,37	73,37	74,37	173K	180
31/05/2024	0,00%	0,00	74,37	74,59	73,40	74,59	327K	416
29/05/2024	1,18%	0,87	74,37	73,59	73,59	74,44	144K	159
28/05/2024	-0,70%	-0,52	73,50	74,50	73,31	74,50	315K	293
27/05/2024	-0,63%	-0,47	74,02	74,60	74,02	74,60	95K	105
24/05/2024	-0,03%	-0,02	74,49	74,26	74,19	74,69	78K	163
23/05/2024	-0,15%	-0,11	74,51	74,62	74,19	74,62	32K	77
22/05/2024	0,84%	0,62	74,62	74,05	73,92	74,70	4M	885
21/05/2024	0,49%	0,36	74,00	73,64	73,26	74,07	1M	482
20/05/2024	0,67%	0,49	73,64	73,46	73,07	73,67	532K	361
17/05/2024	0,27%	0,20	73,15	72,95	72,89	73,23	689K	178
16/05/2024	0,00%	0,00	72,95	73,10	72,58	73,23	160K	191
15/05/2024	0,05%	0,04	72,95	73,64	72,74	73,64	200K	246
14/05/2024	-0,12%	-0,09	72,91	72,99	72,70	73,10	201K	166
13/05/2024	-0,68%	-0,50	73,00	73,40	72,21	73,49	414K	327
10/05/2024	-0,57%	-0,42	73,50	74,08	73,44	74,08	197K	117
09/05/2024	0,52%	0,38	73,92	73,54	73,07	73,93	251K	151
08/05/2024	-0,15%	-0,11	73,54	73,80	73,29	73,80	106K	98
07/05/2024	0,24%	0,18	73,65	73,47	73,39	74,27	169K	123
06/05/2024	0,52%	0,38	73,47	73,00	73,00	73,72	191K	137
03/05/2024	1,33%	0,96	73,09	72,81	72,67	73,22	352K	145
02/05/2024	-1,86%	-1,37	72,13	73,73	72,00	73,73	1M	839
30/04/2024	0,26%	0,19	73,50	73,47	73,19	73,72	320K	184
29/04/2024	0,15%	0,11	73,31	73,20	73,18	73,70	145K	97
26/04/2024	0,29%	0,21	73,20	73,00	72,83	73,70	396K	353
25/04/2024	-0,16%	-0,12	72,99	73,50	72,81	73,70	641K	331
24/04/2024	-0,46%	-0,34	73,11	73,45	72,80	73,45	290K	198
23/04/2024	0,03%	0,02	73,45	73,50	73,01	73,60	166K	125
22/04/2024	0,36%	0,26	73,43	73,20	73,20	74,64	342K	260
19/04/2024	-1,00%	-0,74	73,17	74,00	71,00	74,00	2M	435
18/04/2024	0,04%	0,03	73,91	74,36	73,76	74,36	280K	131
17/04/2024	-0,23%	-0,17	73,88	74,15	73,87	74,57	605K	216
16/04/2024	-1,16%	-0,87	74,05	75,00	74,02	75,00	540K	269
15/04/2024	-0,08%	-0,06	74,92	75,05	74,75	75,05	724K	165
12/04/2024	-0,32%	-0,24	74,98	75,23	74,80	75,33	956K	162
11/04/2024	0,56%	0,42	75,22	74,81	74,80	75,36	526K	206
10/04/2024	-0,40%	-0,30	74,80	74,95	74,80	75,22	408K	115
09/04/2024	-0,11%	-0,08	75,10	74,95	74,94	75,25	699K	108
08/04/2024	0,17%	0,13	75,18	75,05	74,30	75,39	782K	459
05/04/2024	-	-	75,05	74,78	74,47	75,30	2M	196

Date,Open,High,Low,Close,Volume
11-Oct-24,67.57,69.49,67.26,67.46,463652
10-Oct-24,69.45,70.97,67.70,67.95,360480
09-Oct-24,70.01,70.99,68.99,69.00,308055
08-Oct-24,69.74,71.20,69.62,70.02,128747
07-Oct-24,70.67,71.18,69.22,69.73,151441
04-Oct-24,69.99,71.22,69.99,69.99,296893
03-Oct-24,69.78,71.20,69.78,69.78,133577
02-Oct-24,70.00,70.37,69.06,69.78,340958
01-Oct-24,69.94,71.35,69.51,70.01,182182
30-Sep-24,70.30,71.37,70.21,71.37,158819
27-Sep-24,70.95,71.37,70.47,70.65,707122
26-Sep-24,71.45,71.45,70.07,70.42,398815
25-Sep-24,70.95,71.96,70.32,70.80,269607
24-Sep-24,72.00,72.00,70.15,70.95,764787
23-Sep-24,71.52,72.36,71.00,71.50,258440
20-Sep-24,71.60,72.59,70.81,70.81,293892
19-Sep-24,71.68,72.60,70.59,71.58,500791
18-Sep-24,72.34,72.99,71.40,71.68,453125
17-Sep-24,71.95,73.00,71.50,72.60,510029
16-Sep-24,73.35,73.35,70.15,71.77,483755
13-Sep-24,72.15,73.37,72.15,72.29,540123
12-Sep-24,72.72,74.27,71.77,72.42,423272
11-Sep-24,72.50,74.49,71.92,72.06,918092
10-Sep-24,72.99,72.99,71.62,72.48,707475
09-Sep-24,72.80,72.80,71.73,72.47,229759
06-Sep-24,72.40,72.85,72.19,72.84,156494
05-Sep-24,72.17,72.48,71.50,72.26,375315
04-Sep-24,72.28,72.28,71.44,71.44,359065
03-Sep-24,72.19,72.33,71.51,71.57,215781
02-Sep-24,72.01,72.64,71.70,72.14,339350
30-Aug-24,72.80,72.80,71.48,72.50,323770
29-Aug-24,72.40,72.54,71.90,72.34,264703
28-Aug-24,72.50,73.14,71.89,72.40,182550
27-Aug-24,72.08,73.05,72.08,72.45,124962
26-Aug-24,73.06,73.06,72.00,72.19,706670
23-Aug-24,73.49,73.49,72.34,73.06,201172
22-Aug-24,73.00,73.15,72.15,72.51,116484
21-Aug-24,73.40,73.48,72.80,72.81,242174
20-Aug-24,73.36,73.36,72.79,73.08,94716
19-Aug-24,73.00,73.39,72.79,72.87,408888
16-Aug-24,73.00,73.00,72.50,72.88,217082
15-Aug-24,72.75,73.00,72.63,72.98,271758
14-Aug-24,72.50,73.00,72.00,72.90,227789
13-Aug-24,71.32,73.78,71.32,72.58,383105
12-Aug-24,71.32,73.31,71.32,72.56,267342
09-Aug-24,72.50,72.50,71.31,71.82,433590
08-Aug-24,72.55,72.89,71.54,72.00,237926
07-Aug-24,71.40,72.41,70.02,72.20,377555
06-Aug-24,71.08,71.69,70.01,71.40,246492
05-Aug-24,70.55,71.25,69.96,71.00,404641
02-Aug-24,71.27,71.71,69.00,70.40,1357486
01-Aug-24,71.83,71.85,71.27,71.27,204929
31-Jul-24,72.88,73.19,72.36,72.50,293825
30-Jul-24,72.40,72.99,72.00,72.86,696004
29-Jul-24,73.00,73.00,72.40,72.40,170656
26-Jul-24,72.94,73.02,72.34,72.99,130993
25-Jul-24,72.50,73.02,72.15,72.93,354647
24-Jul-24,72.45,73.10,72.04,72.26,403189
23-Jul-24,72.49,73.55,71.81,71.82,913010
22-Jul-24,72.33,73.30,72.01,73.29,453491
19-Jul-24,72.33,72.33,72.01,72.20,72026
18-Jul-24,72.50,72.80,72.32,72.32,371414
17-Jul-24,72.48,73.51,71.82,73.10,747558
16-Jul-24,70.77,72.45,70.77,72.45,220418
15-Jul-24,71.96,72.45,71.10,71.10,192515
12-Jul-24,71.01,72.50,71.01,71.81,450353
11-Jul-24,71.80,72.19,71.21,71.75,250267
10-Jul-24,71.14,72.14,71.02,71.77,374429
09-Jul-24,71.18,72.00,70.54,71.00,430446
08-Jul-24,71.14,71.61,70.81,70.83,192412
05-Jul-24,70.30,71.00,70.17,70.99,856901
04-Jul-24,69.85,71.00,69.85,70.37,161132
03-Jul-24,70.13,71.26,69.73,70.00,327933
02-Jul-24,70.50,71.60,69.70,70.13,787036
01-Jul-24,70.50,71.18,69.72,71.00,431444
28-Jun-24,71.29,71.43,71.20,71.36,403461
27-Jun-24,71.20,71.24,70.90,71.12,213155
26-Jun-24,71.00,71.25,71.00,71.20,130876
25-Jun-24,71.35,71.35,71.00,71.25,339425
24-Jun-24,71.00,71.35,70.56,71.25,922536
21-Jun-24,71.35,71.35,70.73,71.00,418714
20-Jun-24,71.20,71.35,70.52,71.35,272248
19-Jun-24,71.83,72.00,71.01,71.35,167120
18-Jun-24,72.04,72.04,71.02,71.30,353765
17-Jun-24,71.85,72.20,71.51,71.83,176043
14-Jun-24,71.44,71.85,71.44,71.60,179879
13-Jun-24,71.43,71.60,70.91,71.30,215707
12-Jun-24,71.91,72.50,70.89,71.45,519494
11-Jun-24,71.90,72.99,71.50,71.99,421273
10-Jun-24,72.59,72.60,71.97,72.05,189463
07-Jun-24,73.07,73.07,71.53,72.59,399224
06-Jun-24,72.29,73.21,72.29,72.93,408283
05-Jun-24,73.92,73.92,72.12,72.13,304102
04-Jun-24,73.50,73.61,72.16,72.41,403448
03-Jun-24,74.37,74.37,73.37,73.37,173221
31-May-24,74.59,74.59,73.40,74.37,326978
29-May-24,73.59,74.44,73.59,74.37,144080
28-May-24,74.50,74.50,73.31,73.50,314620
27-May-24,74.60,74.60,74.02,74.02,94536
24-May-24,74.26,74.69,74.19,74.49,77832
23-May-24,74.62,74.62,74.19,74.51,31879
22-May-24,74.05,74.70,73.92,74.62,3599235
21-May-24,73.64,74.07,73.26,74.00,1209081
20-May-24,73.46,73.67,73.07,73.64,531862
17-May-24,72.95,73.23,72.89,73.15,689484
16-May-24,73.10,73.23,72.58,72.95,159866
15-May-24,73.64,73.64,72.74,72.95,199927
14-May-24,72.99,73.10,72.70,72.91,200954
13-May-24,73.40,73.49,72.21,73.00,414027
10-May-24,74.08,74.08,73.44,73.50,197256
09-May-24,73.54,73.93,73.07,73.92,250520
08-May-24,73.80,73.80,73.29,73.54,105704
07-May-24,73.47,74.27,73.39,73.65,168506
06-May-24,73.00,73.72,73.00,73.47,191307
03-May-24,72.81,73.22,72.67,73.09,351914
02-May-24,73.73,73.73,72.00,72.13,1032441
30-Apr-24,73.47,73.72,73.19,73.50,320011
29-Apr-24,73.20,73.70,73.18,73.31,144541
26-Apr-24,73.00,73.70,72.83,73.20,395750
25-Apr-24,73.50,73.70,72.81,72.99,641315
24-Apr-24,73.45,73.45,72.80,73.11,290068
23-Apr-24,73.50,73.60,73.01,73.45,165965
22-Apr-24,73.20,74.64,73.20,73.43,342279
19-Apr-24,74.00,74.00,71.00,73.17,1508445
18-Apr-24,74.36,74.36,73.76,73.91,280332
17-Apr-24,74.15,74.57,73.87,73.88,604533
16-Apr-24,75.00,75.00,74.02,74.05,539542
15-Apr-24,75.05,75.05,74.75,74.92,724439
12-Apr-24,75.23,75.33,74.80,74.98,956495
11-Apr-24,74.81,75.36,74.80,75.22,525965
10-Apr-24,74.95,75.22,74.80,74.80,407647
09-Apr-24,74.95,75.25,74.94,75.10,698587
08-Apr-24,75.05,75.39,74.30,75.18,782470
05-Apr-24,74.78,75.30,74.47,75.05,1934521

*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