Cotação atual, histórico e gráfico do papel: BCFF11

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 BCFF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/01/2022	0,55%	0,41	74,40	73,99	73,99	75,20	3M	5.579
24/01/2022	-2,13%	-1,61	73,99	75,72	73,67	75,99	5M	7.858
21/01/2022	-0,71%	-0,54	75,60	76,14	75,50	76,90	4M	5.236
20/01/2022	-1,12%	-0,86	76,14	77,00	75,81	77,21	4M	8.309
19/01/2022	-0,21%	-0,16	77,00	77,16	75,34	77,50	6M	7.714
18/01/2022	0,93%	0,71	77,16	76,46	76,46	77,64	6M	8.104
17/01/2022	3,68%	2,71	76,45	73,76	73,76	77,17	9M	13.125
14/01/2022	5,74%	4,00	73,74	69,80	69,80	74,00	11M	14.674
13/01/2022	1,18%	0,81	69,74	68,90	68,49	69,75	3M	3.817
12/01/2022	0,04%	0,03	68,93	68,90	68,51	69,88	2M	3.261
11/01/2022	0,26%	0,18	68,90	68,72	68,50	69,00	4M	3.782

10/01/2022	-2,25%	-1,58	68,72	69,76	67,71	70,09	3M	7.180
07/01/2022	0,30%	0,21	70,30	70,09	70,00	71,00	2M	7.106
06/01/2022	0,11%	0,08	70,09	70,01	69,85	70,61	2M	3.685
05/01/2022	-1,96%	-1,40	70,01	71,41	69,59	71,75	2M	6.931
04/01/2022	0,48%	0,34	71,41	71,36	71,07	71,97	2M	4.546
03/01/2022	0,51%	0,36	71,07	70,88	70,71	72,00	3M	6.027
30/12/2021	-0,48%	-0,34	70,71	71,05	70,52	71,60	3M	4.527
29/12/2021	1,00%	0,70	71,05	70,65	70,50	71,60	2M	3.564
28/12/2021	0,60%	0,42	70,35	69,93	69,51	70,50	2M	3.508
27/12/2021	0,19%	0,13	69,93	70,11	69,54	70,21	3M	4.531
23/12/2021	-0,54%	-0,38	69,80	70,20	69,80	70,37	2M	4.334
22/12/2021	-0,04%	-0,03	70,18	70,21	69,58	70,38	2M	4.518
21/12/2021	0,59%	0,41	70,21	69,80	69,50	70,38	2M	5.596
20/12/2021	-0,51%	-0,36	69,80	70,15	69,75	70,95	3M	6.744
17/12/2021	0,34%	0,24	70,16	69,92	69,92	70,40	2M	3.709
16/12/2021	0,09%	0,06	69,92	69,86	69,11	70,23	2M	5.242
15/12/2021	0,55%	0,38	69,86	69,67	69,49	70,23	2M	5.894
14/12/2021	-0,03%	-0,02	69,48	69,50	69,01	70,20	3M	7.423
13/12/2021	1,98%	1,35	69,50	68,43	68,20	70,88	3M	6.030
10/12/2021	-2,15%	-1,50	68,15	69,65	68,15	70,67	2M	4.433
09/12/2021	-1,90%	-1,35	69,65	71,00	69,02	71,60	3M	4.940
08/12/2021	0,55%	0,39	71,00	70,11	70,00	71,15	3M	5.286
07/12/2021	0,54%	0,38	70,61	71,00	70,00	72,20	4M	5.513
06/12/2021	3,55%	2,41	70,23	67,82	67,82	70,65	4M	5.264
03/12/2021	4,03%	2,63	67,82	65,19	65,19	68,20	3M	5.188
02/12/2021	3,48%	2,19	65,19	63,30	63,30	65,30	3M	5.070
01/12/2021	-2,87%	-1,86	63,00	64,86	63,00	66,69	4M	5.937
30/11/2021	2,32%	1,47	64,86	63,50	63,39	64,99	3M	7.074
29/11/2021	2,82%	1,74	63,39	61,65	61,25	63,48	3M	5.976
26/11/2021	-0,08%	-0,05	61,65	61,70	61,00	61,70	3M	5.677
25/11/2021	0,82%	0,50	61,70	62,22	61,22	62,22	3M	5.783
24/11/2021	-2,19%	-1,37	61,20	62,31	60,10	62,57	3M	7.497
23/11/2021	0,51%	0,32	62,57	62,25	62,03	63,00	4M	7.346
22/11/2021	-1,19%	-0,75	62,25	62,90	62,25	63,84	4M	6.710
19/11/2021	1,20%	0,75	63,00	62,39	61,91	63,47	4M	7.551
18/11/2021	-4,23%	-2,75	62,25	65,00	61,90	65,00	5M	10.946
17/11/2021	-0,99%	-0,65	65,00	65,65	64,82	66,45	4M	7.040
16/11/2021	0,26%	0,17	65,65	65,51	65,08	66,20	4M	9.688
12/11/2021	-0,61%	-0,40	65,48	65,90	65,01	66,50	3M	6.141
11/11/2021	-1,30%	-0,87	65,88	66,75	65,74	66,97	4M	8.552
10/11/2021	0,38%	0,25	66,75	66,90	66,50	67,15	5M	6.216
09/11/2021	-1,90%	-1,29	66,50	67,50	66,00	68,47	3M	6.607
08/11/2021	-0,53%	-0,36	67,79	68,15	66,67	68,99	5M	8.410
05/11/2021	0,28%	0,19	68,15	68,01	67,50	69,30	3M	6.023
04/11/2021	-1,44%	-0,99	67,96	69,00	67,60	69,50	3M	7.183
03/11/2021	-0,71%	-0,49	68,95	69,44	68,60	70,70	3M	7.341
01/11/2021	2,12%	1,44	69,44	68,20	68,00	69,56	3M	5.799
29/10/2021	-2,05%	-1,42	68,00	69,42	67,46	70,00	4M	7.690
28/10/2021	-1,11%	-0,78	69,42	70,09	69,00	70,09	3M	6.223
27/10/2021	-0,34%	-0,24	70,20	70,16	69,64	70,44	2M	3.572
26/10/2021	-0,79%	-0,56	70,44	71,00	70,21	71,38	2M	6.455
25/10/2021	0,95%	0,67	71,00	70,62	70,30	71,49	3M	4.657
22/10/2021	-1,01%	-0,72	70,33	71,05	69,50	72,08	4M	6.407
21/10/2021	-1,03%	-0,74	71,05	71,79	71,01	72,20	4M	7.272
20/10/2021	-1,16%	-0,84	71,79	72,63	71,14	72,63	3M	8.763
19/10/2021	-0,75%	-0,55	72,63	73,18	72,00	73,40	3M	7.248
18/10/2021	0,25%	0,18	73,18	73,00	72,90	73,28	3M	4.709
15/10/2021	1,25%	0,90	73,00	72,11	72,00	73,50	3M	5.723
14/10/2021	-0,36%	-0,26	72,10	72,36	71,50	72,73	3M	3.880
13/10/2021	0,06%	0,04	72,36	72,35	72,01	72,49	3M	3.593
11/10/2021	-0,11%	-0,08	72,32	72,40	72,01	72,63	2M	4.027
08/10/2021	-0,75%	-0,55	72,40	72,69	72,00	74,00	2M	4.467
07/10/2021	-0,15%	-0,11	72,95	73,00	72,50	73,30	2M	6.086
06/10/2021	0,19%	0,14	73,06	72,92	72,52	73,35	2M	4.211
05/10/2021	-0,50%	-0,37	72,92	73,00	72,01	73,82	3M	4.502
04/10/2021	-0,42%	-0,31	73,29	73,82	72,14	74,30	3M	6.135
01/10/2021	0,27%	0,20	73,60	73,40	73,05	74,74	3M	5.097
30/09/2021	0,75%	0,55	73,40	72,84	72,48	74,50	3M	6.373
29/09/2021	0,82%	0,59	72,85	72,31	71,72	72,89	3M	2.997
28/09/2021	1,05%	0,75	72,26	71,80	71,79	72,75	3M	5.161
27/09/2021	-1,70%	-1,24	71,51	72,93	71,50	73,45	4M	4.403
24/09/2021	1,04%	0,75	72,75	71,98	71,98	73,48	4M	4.418
23/09/2021	0,98%	0,70	72,00	71,42	71,11	72,50	5M	5.393
22/09/2021	-0,70%	-0,50	71,30	71,80	71,24	72,89	3M	6.006
21/09/2021	0,83%	0,59	71,80	71,22	71,21	72,83	3M	5.441
20/09/2021	-1,10%	-0,79	71,21	71,00	71,00	71,97	6M	6.526
17/09/2021	-0,83%	-0,60	72,00	72,60	71,85	73,00	4M	4.175
16/09/2021	-0,47%	-0,34	72,60	73,24	72,54	73,80	2M	4.238
15/09/2021	0,22%	0,16	72,94	73,00	72,52	73,94	4M	7.351
14/09/2021	0,11%	0,08	72,78	72,70	72,61	72,99	2M	3.358
13/09/2021	0,01%	0,01	72,70	72,70	72,55	73,20	3M	4.285
10/09/2021	2,05%	1,46	72,69	71,90	71,89	73,33	3M	4.073
09/09/2021	-0,10%	-0,07	71,23	71,00	70,09	72,87	5M	6.623
08/09/2021	-1,16%	-0,84	71,30	72,14	71,20	72,73	3M	5.911
06/09/2021	-0,18%	-0,13	72,14	72,27	71,80	72,74	3M	4.957
03/09/2021	-0,89%	-0,65	72,27	72,92	72,10	73,89	3M	4.903
02/09/2021	-2,09%	-1,56	72,92	74,48	71,50	74,70	3M	4.590
01/09/2021	0,78%	0,58	74,48	73,90	73,13	74,84	3M	5.466
31/08/2021	1,62%	1,18	73,90	72,80	72,80	73,98	3M	5.441
30/08/2021	1,99%	1,42	72,72	71,25	71,06	72,72	3M	4.221
27/08/2021	0,07%	0,05	71,30	71,25	71,05	71,67	3M	3.366
26/08/2021	0,35%	0,25	71,25	71,02	71,02	71,99	3M	4.681
25/08/2021	-0,18%	-0,13	71,00	71,44	70,90	72,36	4M	6.156
24/08/2021	-1,00%	-0,72	71,13	71,99	71,12	72,99	4M	5.682
23/08/2021	1,23%	0,87	71,85	71,00	70,99	72,80	4M	5.170
20/08/2021	0,33%	0,23	70,98	70,75	70,75	71,28	3M	4.305
19/08/2021	-0,44%	-0,31	70,75	71,06	70,00	71,68	3M	4.751
18/08/2021	-0,41%	-0,29	71,06	71,50	71,05	72,20	4M	6.661
17/08/2021	-1,78%	-1,29	71,35	72,71	71,22	73,00	4M	7.442
16/08/2021	-1,38%	-1,02	72,64	73,66	72,10	73,66	5M	7.484
13/08/2021	0,93%	0,68	73,66	72,98	72,98	74,00	4M	6.723
12/08/2021	-0,94%	-0,69	72,98	73,65	72,81	74,45	4M	6.185
11/08/2021	-1,54%	-1,15	73,67	75,00	73,65	75,95	3M	5.973
10/08/2021	0,09%	0,07	74,82	74,98	74,75	75,88	4M	6.212
09/08/2021	-1,84%	-1,40	74,75	76,15	74,47	76,15	4M	6.898
06/08/2021	-1,37%	-1,06	76,15	77,21	75,99	77,77	4M	4.700
05/08/2021	-2,02%	-1,59	77,21	78,80	76,09	78,80	5M	7.378
04/08/2021	-0,83%	-0,66	78,80	79,46	78,65	79,67	3M	3.678
03/08/2021	-0,13%	-0,10	79,46	79,56	78,37	79,80	3M	4.460
02/08/2021	-0,04%	-0,03	79,56	79,59	79,43	79,98	4M	5.084
30/07/2021	0,33%	0,26	79,59	79,74	79,51	79,90	2M	4.212
29/07/2021	-0,09%	-0,07	79,33	79,44	79,30	80,40	2M	3.495
28/07/2021	-0,99%	-0,79	79,40	80,70	79,40	80,98	3M	7.157
27/07/2021	-1,43%	-1,16	80,19	81,35	80,19	81,70	3M	3.817
26/07/2021	-0,67%	-0,55	81,35	81,90	81,01	82,13	3M	3.949
23/07/2021	-0,75%	-0,62	81,90	82,52	81,90	82,99	3M	4.379
22/07/2021	-0,55%	-0,46	82,52	82,95	82,02	82,95	2M	3.733
21/07/2021	-0,31%	-0,26	82,98	83,24	82,28	83,24	3M	4.115
20/07/2021	2,10%	1,71	83,24	82,00	81,57	83,30	4M	5.541
19/07/2021	-2,34%	-1,95	81,53	83,51	81,51	83,95	4M	6.983
16/07/2021	0,46%	0,38	83,48	83,25	83,20	83,90	4M	5.024
15/07/2021	1,08%	0,89	83,10	82,35	82,35	83,44	5M	6.178
14/07/2021	-	-	82,21	80,84	80,80	82,49	6M	4.119

Date,Open,High,Low,Close,Volume
25-Jan-22,73.99,75.20,73.99,74.40,3326180
24-Jan-22,75.72,75.99,73.67,73.99,5450596
21-Jan-22,76.14,76.90,75.50,75.60,3577350
20-Jan-22,77.00,77.21,75.81,76.14,4202088
19-Jan-22,77.16,77.50,75.34,77.00,6162680
18-Jan-22,76.46,77.64,76.46,77.16,5602950
17-Jan-22,73.76,77.17,73.76,76.45,8842236
14-Jan-22,69.80,74.00,69.80,73.74,11334646
13-Jan-22,68.90,69.75,68.49,69.74,2653125
12-Jan-22,68.90,69.88,68.51,68.93,1778718
11-Jan-22,68.72,69.00,68.50,68.90,3622340
10-Jan-22,69.76,70.09,67.71,68.72,3402287
07-Jan-22,70.09,71.00,70.00,70.30,2301794
06-Jan-22,70.01,70.61,69.85,70.09,1860802
05-Jan-22,71.41,71.75,69.59,70.01,2467971
04-Jan-22,71.36,71.97,71.07,71.41,1853683
03-Jan-22,70.88,72.00,70.71,71.07,2578962
30-Dec-21,71.05,71.60,70.52,70.71,2697409
29-Dec-21,70.65,71.60,70.50,71.05,1638141
28-Dec-21,69.93,70.50,69.51,70.35,2015868
27-Dec-21,70.11,70.21,69.54,69.93,2599738
23-Dec-21,70.20,70.37,69.80,69.80,1521067
22-Dec-21,70.21,70.38,69.58,70.18,2212725
21-Dec-21,69.80,70.38,69.50,70.21,2397897
20-Dec-21,70.15,70.95,69.75,69.80,2968182
17-Dec-21,69.92,70.40,69.92,70.16,1673243
16-Dec-21,69.86,70.23,69.11,69.92,2427718
15-Dec-21,69.67,70.23,69.49,69.86,2178205
14-Dec-21,69.50,70.20,69.01,69.48,3191828
13-Dec-21,68.43,70.88,68.20,69.50,2780447
10-Dec-21,69.65,70.67,68.15,68.15,2482836
09-Dec-21,71.00,71.60,69.02,69.65,2602919
08-Dec-21,70.11,71.15,70.00,71.00,2627676
07-Dec-21,71.00,72.20,70.00,70.61,3789208
06-Dec-21,67.82,70.65,67.82,70.23,3792144
03-Dec-21,65.19,68.20,65.19,67.82,2930907
02-Dec-21,63.30,65.30,63.30,65.19,2537483
01-Dec-21,64.86,66.69,63.00,63.00,3532229
30-Nov-21,63.50,64.99,63.39,64.86,3259184
29-Nov-21,61.65,63.48,61.25,63.39,2896693
26-Nov-21,61.70,61.70,61.00,61.65,2639759
25-Nov-21,62.22,62.22,61.22,61.70,2690490
24-Nov-21,62.31,62.57,60.10,61.20,3337528
23-Nov-21,62.25,63.00,62.03,62.57,3633196
22-Nov-21,62.90,63.84,62.25,62.25,3506469
19-Nov-21,62.39,63.47,61.91,63.00,4012984
18-Nov-21,65.00,65.00,61.90,62.25,4780996
17-Nov-21,65.65,66.45,64.82,65.00,3537731
16-Nov-21,65.51,66.20,65.08,65.65,4440556
12-Nov-21,65.90,66.50,65.01,65.48,3300025
11-Nov-21,66.75,66.97,65.74,65.88,3859763
10-Nov-21,66.90,67.15,66.50,66.75,5012393
09-Nov-21,67.50,68.47,66.00,66.50,3193339
08-Nov-21,68.15,68.99,66.67,67.79,4902535
05-Nov-21,68.01,69.30,67.50,68.15,2881934
04-Nov-21,69.00,69.50,67.60,67.96,3323440
03-Nov-21,69.44,70.70,68.60,68.95,3342741
01-Nov-21,68.20,69.56,68.00,69.44,2866892
29-Oct-21,69.42,70.00,67.46,68.00,4031708
28-Oct-21,70.09,70.09,69.00,69.42,3455546
27-Oct-21,70.16,70.44,69.64,70.20,2330066
26-Oct-21,71.00,71.38,70.21,70.44,2216610
25-Oct-21,70.62,71.49,70.30,71.00,2667850
22-Oct-21,71.05,72.08,69.50,70.33,3972937
21-Oct-21,71.79,72.20,71.01,71.05,4290837
20-Oct-21,72.63,72.63,71.14,71.79,3419974
19-Oct-21,73.18,73.40,72.00,72.63,3484038
18-Oct-21,73.00,73.28,72.90,73.18,3088448
15-Oct-21,72.11,73.50,72.00,73.00,3249793
14-Oct-21,72.36,72.73,71.50,72.10,2647455
13-Oct-21,72.35,72.49,72.01,72.36,2555361
11-Oct-21,72.40,72.63,72.01,72.32,2215497
08-Oct-21,72.69,74.00,72.00,72.40,2438148
07-Oct-21,73.00,73.30,72.50,72.95,2379368
06-Oct-21,72.92,73.35,72.52,73.06,2453940
05-Oct-21,73.00,73.82,72.01,72.92,2765502
04-Oct-21,73.82,74.30,72.14,73.29,3233253
01-Oct-21,73.40,74.74,73.05,73.60,2979534
30-Sep-21,72.84,74.50,72.48,73.40,3377956
29-Sep-21,72.31,72.89,71.72,72.85,2629989
28-Sep-21,71.80,72.75,71.79,72.26,3321608
27-Sep-21,72.93,73.45,71.50,71.51,3548948
24-Sep-21,71.98,73.48,71.98,72.75,3860283
23-Sep-21,71.42,72.50,71.11,72.00,4862479
22-Sep-21,71.80,72.89,71.24,71.30,3334600
21-Sep-21,71.22,72.83,71.21,71.80,3187911
20-Sep-21,71.00,71.97,71.00,71.21,5558072
17-Sep-21,72.60,73.00,71.85,72.00,3569526
16-Sep-21,73.24,73.80,72.54,72.60,2457488
15-Sep-21,73.00,73.94,72.52,72.94,4174406
14-Sep-21,72.70,72.99,72.61,72.78,2349444
13-Sep-21,72.70,73.20,72.55,72.70,2514940
10-Sep-21,71.90,73.33,71.89,72.69,2622480
09-Sep-21,71.00,72.87,70.09,71.23,4816591
08-Sep-21,72.14,72.73,71.20,71.30,3268550
06-Sep-21,72.27,72.74,71.80,72.14,2547932
03-Sep-21,72.92,73.89,72.10,72.27,2668210
02-Sep-21,74.48,74.70,71.50,72.92,2797083
01-Sep-21,73.90,74.84,73.13,74.48,3094061
31-Aug-21,72.80,73.98,72.80,73.90,2842715
30-Aug-21,71.25,72.72,71.06,72.72,2821527
27-Aug-21,71.25,71.67,71.05,71.30,2628436
26-Aug-21,71.02,71.99,71.02,71.25,3054315
25-Aug-21,71.44,72.36,70.90,71.00,3845664
24-Aug-21,71.99,72.99,71.12,71.13,4356633
23-Aug-21,71.00,72.80,70.99,71.85,3945213
20-Aug-21,70.75,71.28,70.75,70.98,3163814
19-Aug-21,71.06,71.68,70.00,70.75,3158857
18-Aug-21,71.50,72.20,71.05,71.06,3940232
17-Aug-21,72.71,73.00,71.22,71.35,4356780
16-Aug-21,73.66,73.66,72.10,72.64,4959565
13-Aug-21,72.98,74.00,72.98,73.66,4123489
12-Aug-21,73.65,74.45,72.81,72.98,3709249
11-Aug-21,75.00,75.95,73.65,73.67,3360663
10-Aug-21,74.98,75.88,74.75,74.82,4116378
09-Aug-21,76.15,76.15,74.47,74.75,4275589
06-Aug-21,77.21,77.77,75.99,76.15,3505400
05-Aug-21,78.80,78.80,76.09,77.21,4519228
04-Aug-21,79.46,79.67,78.65,78.80,2709733
03-Aug-21,79.56,79.80,78.37,79.46,2790419
02-Aug-21,79.59,79.98,79.43,79.56,3591031
30-Jul-21,79.74,79.90,79.51,79.59,2316623
29-Jul-21,79.44,80.40,79.30,79.33,2497147
28-Jul-21,80.70,80.98,79.40,79.40,3236426
27-Jul-21,81.35,81.70,80.19,80.19,3142637
26-Jul-21,81.90,82.13,81.01,81.35,2975662
23-Jul-21,82.52,82.99,81.90,81.90,2954758
22-Jul-21,82.95,82.95,82.02,82.52,2413086
21-Jul-21,83.24,83.24,82.28,82.98,3349789
20-Jul-21,82.00,83.30,81.57,83.24,4028718
19-Jul-21,83.51,83.95,81.51,81.53,4321260
16-Jul-21,83.25,83.90,83.20,83.48,4301775
15-Jul-21,82.35,83.44,82.35,83.10,5288948
14-Jul-21,80.84,82.49,80.80,82.21,5508374

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BCFF11

cotações, gráficos e mais...