Cotação atual, histórico e gráfico do papel: BCFF11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/10/2019 | 0,56% | 0,53 | 94,93 | 94,45 | 94,45 | 95,00 | 3M | 1.876 |
| 15/10/2019 | 0,75% | 0,70 | 94,40 | 93,72 | 93,60 | 94,51 | 3M | 2.124 |
| 14/10/2019 | 0,59% | 0,55 | 93,70 | 93,15 | 93,15 | 93,72 | 2M | 2.249 |
| 11/10/2019 | 0,94% | 0,87 | 93,15 | 92,20 | 92,16 | 93,47 | 3M | 2.137 |
| 10/10/2019 | 0,85% | 0,78 | 92,28 | 91,50 | 91,00 | 92,83 | 2M | 2.031 |
| 09/10/2019 | 1,72% | 1,55 | 91,50 | 90,10 | 90,10 | 91,51 | 3M | 2.672 |
| 08/10/2019 | -1,69% | -1,55 | 89,95 | 91,00 | 89,95 | 91,10 | 5M | 3.173 |
| 07/10/2019 | -0,33% | -0,30 | 91,50 | 91,81 | 91,50 | 92,31 | 3M | 2.581 |
| 04/10/2019 | 0,31% | 0,28 | 91,80 | 91,53 | 91,20 | 91,80 | 3M | 2.389 |
| 03/10/2019 | 0,57% | 0,52 | 91,52 | 91,50 | 91,40 | 91,97 | 3M | 1.898 |
| 02/10/2019 | 1,39% | 1,25 | 91,00 | 89,98 | 89,80 | 91,55 | 4M | 2.596 |
| 01/10/2019 | -0,28% | -0,25 | 89,75 | 90,21 | 89,65 | 90,25 | 4M | 2.598 |
| 30/09/2019 | 0,00% | 0,00 | 90,00 | 90,00 | 89,59 | 90,55 | 4M | 3.066 |
| 27/09/2019 | -1,64% | -1,50 | 90,00 | 91,57 | 90,00 | 91,99 | 4M | 3.176 |
| 26/09/2019 | -0,42% | -0,39 | 91,50 | 91,80 | 91,46 | 92,05 | 4M | 2.186 |
| 25/09/2019 | 1,54% | 1,39 | 91,89 | 90,50 | 90,48 | 91,90 | 4M | 2.466 |
| 24/09/2019 | 0,60% | 0,54 | 90,50 | 89,97 | 89,53 | 90,67 | 4M | 2.040 |
| 23/09/2019 | -3,22% | -2,99 | 89,96 | 91,50 | 88,50 | 91,90 | 5M | 3.313 |
| 20/09/2019 | -0,05% | -0,05 | 92,95 | 93,00 | 92,40 | 93,28 | 2M | 1.907 |
| 19/09/2019 | 0,77% | 0,71 | 93,00 | 92,50 | 92,39 | 93,10 | 2M | 1.695 |
| 18/09/2019 | -0,76% | -0,71 | 92,29 | 93,00 | 92,10 | 93,24 | 3M | 2.168 |
| 17/09/2019 | 0,08% | 0,07 | 93,00 | 93,00 | 92,00 | 93,25 | 3M | 2.009 |
| 16/09/2019 | -0,48% | -0,45 | 92,93 | 93,40 | 92,83 | 93,40 | 2M | 1.728 |
| 13/09/2019 | 0,78% | 0,72 | 93,38 | 92,80 | 92,72 | 93,40 | 2M | 1.633 |
| 12/09/2019 | 0,17% | 0,16 | 92,66 | 92,90 | 92,61 | 93,04 | 2M | 1.354 |
| 11/09/2019 | -0,16% | -0,15 | 92,50 | 92,65 | 92,46 | 93,00 | 2M | 1.428 |
| 10/09/2019 | 0,37% | 0,34 | 92,65 | 92,35 | 92,31 | 92,70 | 2M | 1.267 |
| 09/09/2019 | -1,17% | -1,09 | 92,31 | 93,09 | 92,15 | 93,10 | 2M | 1.725 |
| 06/09/2019 | -0,48% | -0,45 | 93,40 | 93,87 | 92,50 | 94,00 | 3M | 4.663 |
| 05/09/2019 | 0,27% | 0,25 | 93,85 | 93,60 | 93,59 | 94,00 | 2M | 1.380 |
| 04/09/2019 | 0,75% | 0,70 | 93,60 | 92,93 | 92,90 | 93,75 | 2M | 1.948 |
| 03/09/2019 | -0,10% | -0,09 | 92,90 | 93,15 | 92,52 | 93,80 | 2M | 1.461 |
| 02/09/2019 | -0,32% | -0,30 | 92,99 | 93,29 | 92,75 | 93,59 | 2M | 1.491 |
| 30/08/2019 | 1,24% | 1,14 | 93,29 | 92,21 | 92,21 | 93,60 | 2M | 1.248 |
| 29/08/2019 | -0,14% | -0,13 | 92,15 | 92,29 | 91,80 | 92,50 | 2M | 1.352 |
| 28/08/2019 | -0,01% | -0,01 | 92,28 | 92,29 | 91,95 | 92,50 | 1M | 1.140 |
| 27/08/2019 | 0,53% | 0,49 | 92,29 | 91,80 | 91,03 | 92,50 | 2M | 1.277 |
| 26/08/2019 | -1,08% | -1,00 | 91,80 | 92,50 | 89,90 | 92,50 | 3M | 2.672 |
| 23/08/2019 | -0,41% | -0,38 | 92,80 | 93,20 | 92,50 | 93,80 | 2M | 1.549 |
| 22/08/2019 | -0,21% | -0,20 | 93,18 | 93,79 | 93,00 | 94,00 | 2M | 1.415 |
| 21/08/2019 | 0,19% | 0,18 | 93,38 | 93,70 | 93,21 | 95,00 | 2M | 2.296 |
| 20/08/2019 | -0,99% | -0,93 | 93,20 | 94,90 | 92,70 | 94,90 | 2M | 3.350 |
| 19/08/2019 | -0,92% | -0,87 | 94,13 | 95,00 | 94,13 | 95,89 | 2M | 2.273 |
| 16/08/2019 | 1,50% | 1,40 | 95,00 | 94,00 | 93,60 | 95,00 | 3M | 3.056 |
| 15/08/2019 | 0,32% | 0,30 | 93,60 | 93,76 | 92,80 | 94,44 | 2M | 1.733 |
| 14/08/2019 | -1,22% | -1,15 | 93,30 | 94,52 | 92,51 | 94,90 | 2M | 2.087 |
| 13/08/2019 | 1,16% | 1,08 | 94,45 | 93,37 | 93,37 | 94,70 | 2M | 1.385 |
| 12/08/2019 | 1,49% | 1,37 | 93,37 | 92,00 | 92,00 | 94,88 | 3M | 1.870 |
| 09/08/2019 | -3,46% | -3,30 | 92,00 | 95,30 | 91,80 | 95,30 | 5M | 4.505 |
| 08/08/2019 | -3,05% | -3,00 | 95,30 | 98,24 | 95,18 | 98,28 | 4M | 3.136 |
| 07/08/2019 | -0,56% | -0,55 | 98,30 | 98,85 | 98,10 | 98,99 | 3M | 1.778 |
| 06/08/2019 | 0,35% | 0,34 | 98,85 | 98,60 | 98,51 | 99,00 | 3M | 1.699 |
| 05/08/2019 | -0,09% | -0,09 | 98,51 | 98,40 | 96,02 | 98,60 | 3M | 2.056 |
| 02/08/2019 | 1,53% | 1,49 | 98,60 | 97,14 | 97,13 | 99,90 | 3M | 1.920 |
| 01/08/2019 | 0,12% | 0,12 | 97,11 | 96,75 | 94,86 | 97,12 | 3M | 2.045 |
| 31/07/2019 | 2,63% | 2,49 | 96,99 | 94,49 | 94,20 | 97,00 | 3M | 1.447 |
| 30/07/2019 | 0,53% | 0,50 | 94,50 | 94,00 | 93,89 | 95,06 | 2M | 1.347 |
| 29/07/2019 | 0,11% | 0,10 | 94,00 | 93,90 | 93,80 | 95,45 | 2M | 1.218 |
| 26/07/2019 | 0,43% | 0,40 | 93,90 | 93,60 | 93,44 | 94,03 | 2M | 1.281 |
| 25/07/2019 | 0,78% | 0,72 | 93,50 | 92,90 | 92,90 | 93,89 | 1M | 1.150 |
| 24/07/2019 | -0,56% | -0,52 | 92,78 | 93,30 | 92,49 | 93,81 | 2M | 1.531 |
| 23/07/2019 | 1,08% | 1,00 | 93,30 | 92,20 | 91,55 | 93,32 | 2M | 1.251 |
| 22/07/2019 | -0,54% | -0,50 | 92,30 | 92,70 | 91,49 | 92,70 | 2M | 1.457 |
| 19/07/2019 | 1,09% | 1,00 | 92,80 | 91,77 | 91,50 | 95,00 | 2M | 1.462 |
| 18/07/2019 | -0,22% | -0,20 | 91,80 | 92,00 | 90,75 | 92,00 | 2M | 1.439 |
| 17/07/2019 | 1,10% | 1,00 | 92,00 | 90,96 | 90,86 | 92,00 | 2M | 1.500 |
| 16/07/2019 | 0,22% | 0,20 | 91,00 | 90,75 | 90,11 | 91,00 | 3M | 1.797 |
| 15/07/2019 | 0,12% | 0,11 | 90,80 | 90,69 | 90,60 | 91,00 | 2M | 1.835 |
| 12/07/2019 | 0,32% | 0,29 | 90,69 | 90,44 | 90,03 | 90,75 | 2M | 1.330 |
| 11/07/2019 | 0,50% | 0,45 | 90,40 | 89,96 | 89,88 | 90,48 | 2M | 1.355 |
| 10/07/2019 | -0,03% | -0,03 | 89,95 | 89,98 | 89,80 | 90,00 | 3M | 1.992 |
| 08/07/2019 | -0,59% | -0,53 | 89,98 | 90,40 | 89,90 | 90,50 | 3M | 1.810 |
| 05/07/2019 | 0,07% | 0,06 | 90,51 | 90,46 | 90,20 | 90,99 | 2M | 1.824 |
| 04/07/2019 | -0,46% | -0,42 | 90,45 | 90,02 | 90,01 | 90,85 | 2M | 1.613 |
| 03/07/2019 | 1,27% | 1,14 | 90,87 | 89,75 | 89,75 | 90,99 | 2M | 1.305 |
| 02/07/2019 | 0,15% | 0,13 | 89,73 | 89,60 | 89,50 | 90,00 | 2M | 1.581 |
| 01/07/2019 | 0,23% | 0,21 | 89,60 | 89,10 | 88,59 | 90,00 | 3M | 2.117 |
| 28/06/2019 | 0,91% | 0,81 | 89,39 | 88,67 | 88,60 | 89,39 | 2M | 1.348 |
| 27/06/2019 | 0,37% | 0,33 | 88,58 | 88,26 | 88,25 | 88,71 | 2M | 1.073 |
| 26/06/2019 | 0,31% | 0,27 | 88,25 | 87,99 | 87,88 | 88,55 | 2M | 1.232 |
| 25/06/2019 | -0,25% | -0,22 | 87,98 | 88,20 | 85,99 | 88,70 | 3M | 1.689 |
| 24/06/2019 | 0,34% | 0,30 | 88,20 | 87,90 | 87,80 | 88,27 | 2M | 1.298 |
| 21/06/2019 | 1,30% | 1,13 | 87,90 | 86,77 | 86,45 | 88,30 | 2M | 1.321 |
| 19/06/2019 | 0,59% | 0,51 | 86,77 | 86,34 | 86,26 | 86,77 | 2M | 1.436 |
| 18/06/2019 | 0,43% | 0,37 | 86,26 | 85,90 | 85,90 | 86,40 | 1M | 1.195 |
| 17/06/2019 | 0,02% | 0,02 | 85,89 | 85,88 | 85,65 | 86,20 | 2M | 1.646 |
| 14/06/2019 | 0,08% | 0,07 | 85,87 | 85,99 | 85,52 | 86,00 | 2M | 1.590 |
| 13/06/2019 | -0,41% | -0,35 | 85,80 | 86,15 | 84,95 | 86,15 | 2M | 1.459 |
| 12/06/2019 | -0,06% | -0,05 | 86,15 | 86,20 | 85,76 | 86,29 | 2M | 1.329 |
| 11/06/2019 | -0,34% | -0,29 | 86,20 | 86,48 | 86,03 | 86,49 | 2M | 1.271 |
| 10/06/2019 | -0,43% | -0,37 | 86,49 | 86,33 | 85,86 | 86,52 | 2M | 1.424 |
| 07/06/2019 | 0,59% | 0,51 | 86,86 | 86,50 | 86,50 | 86,86 | 2M | 1.152 |
| 06/06/2019 | -0,28% | -0,24 | 86,35 | 86,59 | 86,21 | 86,79 | 1M | 1.158 |
| 05/06/2019 | -0,38% | -0,33 | 86,59 | 86,91 | 86,51 | 86,95 | 2M | 1.299 |
| 04/06/2019 | 1,14% | 0,98 | 86,92 | 86,00 | 85,87 | 86,92 | 2M | 1.950 |
| 03/06/2019 | 0,08% | 0,07 | 85,94 | 86,00 | 85,87 | 86,87 | 2M | 2.517 |
| 31/05/2019 | -0,61% | -0,53 | 85,87 | 86,97 | 85,80 | 87,00 | 2M | 2.333 |
| 30/05/2019 | 0,58% | 0,50 | 86,40 | 85,88 | 85,71 | 86,97 | 1M | 1.985 |
| 29/05/2019 | 0,79% | 0,67 | 85,90 | 85,40 | 85,30 | 85,97 | 2M | 1.310 |
| 28/05/2019 | 0,35% | 0,30 | 85,23 | 85,00 | 84,93 | 85,32 | 2M | 900 |
| 27/05/2019 | 0,12% | 0,10 | 84,93 | 84,83 | 84,69 | 85,21 | 2M | 4.905 |
Date,Open,High,Low,Close,Volume
16-Oct-19,94.45,95.00,94.45,94.93,2722712
15-Oct-19,93.72,94.51,93.60,94.40,2672037
14-Oct-19,93.15,93.72,93.15,93.70,2212310
11-Oct-19,92.20,93.47,92.16,93.15,2991672
10-Oct-19,91.50,92.83,91.00,92.28,2362208
09-Oct-19,90.10,91.51,90.10,91.50,2813076
08-Oct-19,91.00,91.10,89.95,89.95,4825406
07-Oct-19,91.81,92.31,91.50,91.50,2949094
04-Oct-19,91.53,91.80,91.20,91.80,3259185
03-Oct-19,91.50,91.97,91.40,91.52,3239630
02-Oct-19,89.98,91.55,89.80,91.00,4496928
01-Oct-19,90.21,90.25,89.65,89.75,3814001
30-Sep-19,90.00,90.55,89.59,90.00,3892429
27-Sep-19,91.57,91.99,90.00,90.00,4476437
26-Sep-19,91.80,92.05,91.46,91.50,4124340
25-Sep-19,90.50,91.90,90.48,91.89,3996459
24-Sep-19,89.97,90.67,89.53,90.50,3590016
23-Sep-19,91.50,91.90,88.50,89.96,4843120
20-Sep-19,93.00,93.28,92.40,92.95,2340864
19-Sep-19,92.50,93.10,92.39,93.00,2497176
18-Sep-19,93.00,93.24,92.10,92.29,2952501
17-Sep-19,93.00,93.25,92.00,93.00,2667899
16-Sep-19,93.40,93.40,92.83,92.93,1993263
13-Sep-19,92.80,93.40,92.72,93.38,1953097
12-Sep-19,92.90,93.04,92.61,92.66,1617743
11-Sep-19,92.65,93.00,92.46,92.50,1988312
10-Sep-19,92.35,92.70,92.31,92.65,1507945
09-Sep-19,93.09,93.10,92.15,92.31,2025484
06-Sep-19,93.87,94.00,92.50,93.40,3280478
05-Sep-19,93.60,94.00,93.59,93.85,2161338
04-Sep-19,92.93,93.75,92.90,93.60,2151539
03-Sep-19,93.15,93.80,92.52,92.90,2370088
02-Sep-19,93.29,93.59,92.75,92.99,2153067
30-Aug-19,92.21,93.60,92.21,93.29,1578255
29-Aug-19,92.29,92.50,91.80,92.15,2009439
28-Aug-19,92.29,92.50,91.95,92.28,1478806
27-Aug-19,91.80,92.50,91.03,92.29,2293129
26-Aug-19,92.50,92.50,89.90,91.80,3219872
23-Aug-19,93.20,93.80,92.50,92.80,1575000
22-Aug-19,93.79,94.00,93.00,93.18,1799521
21-Aug-19,93.70,95.00,93.21,93.38,1806000
20-Aug-19,94.90,94.90,92.70,93.20,2028111
19-Aug-19,95.00,95.89,94.13,94.13,2406267
16-Aug-19,94.00,95.00,93.60,95.00,2840024
15-Aug-19,93.76,94.44,92.80,93.60,1827144
14-Aug-19,94.52,94.90,92.51,93.30,1826197
13-Aug-19,93.37,94.70,93.37,94.45,1721568
12-Aug-19,92.00,94.88,92.00,93.37,2734780
09-Aug-19,95.30,95.30,91.80,92.00,5241897
08-Aug-19,98.24,98.28,95.18,95.30,4043855
07-Aug-19,98.85,98.99,98.10,98.30,2839283
06-Aug-19,98.60,99.00,98.51,98.85,2510673
05-Aug-19,98.40,98.60,96.02,98.51,3411935
02-Aug-19,97.14,99.90,97.13,98.60,3056340
01-Aug-19,96.75,97.12,94.86,97.11,3218259
31-Jul-19,94.49,97.00,94.20,96.99,2635265
30-Jul-19,94.00,95.06,93.89,94.50,1597229
29-Jul-19,93.90,95.45,93.80,94.00,1960641
26-Jul-19,93.60,94.03,93.44,93.90,1817882
25-Jul-19,92.90,93.89,92.90,93.50,1492450
24-Jul-19,93.30,93.81,92.49,92.78,2064546
23-Jul-19,92.20,93.32,91.55,93.30,1920507
22-Jul-19,92.70,92.70,91.49,92.30,2199518
19-Jul-19,91.77,95.00,91.50,92.80,2325401
18-Jul-19,92.00,92.00,90.75,91.80,2024094
17-Jul-19,90.96,92.00,90.86,92.00,2034263
16-Jul-19,90.75,91.00,90.11,91.00,2850334
15-Jul-19,90.69,91.00,90.60,90.80,2031983
12-Jul-19,90.44,90.75,90.03,90.69,1873137
11-Jul-19,89.96,90.48,89.88,90.40,2208657
10-Jul-19,89.98,90.00,89.80,89.95,2586248
08-Jul-19,90.40,90.50,89.90,89.98,2728357
05-Jul-19,90.46,90.99,90.20,90.51,1924686
04-Jul-19,90.02,90.85,90.01,90.45,2217461
03-Jul-19,89.75,90.99,89.75,90.87,1517129
02-Jul-19,89.60,90.00,89.50,89.73,1804612
01-Jul-19,89.10,90.00,88.59,89.60,3299574
28-Jun-19,88.67,89.39,88.60,89.39,1684930
27-Jun-19,88.26,88.71,88.25,88.58,1585435
26-Jun-19,87.99,88.55,87.88,88.25,1629982
25-Jun-19,88.20,88.70,85.99,87.98,2830120
24-Jun-19,87.90,88.27,87.80,88.20,1774058
21-Jun-19,86.77,88.30,86.45,87.90,1877291
19-Jun-19,86.34,86.77,86.26,86.77,1615708
18-Jun-19,85.90,86.40,85.90,86.26,1213197
17-Jun-19,85.88,86.20,85.65,85.89,1744802
14-Jun-19,85.99,86.00,85.52,85.87,1706765
13-Jun-19,86.15,86.15,84.95,85.80,1982210
12-Jun-19,86.20,86.29,85.76,86.15,2172898
11-Jun-19,86.48,86.49,86.03,86.20,1683589
10-Jun-19,86.33,86.52,85.86,86.49,1836265
07-Jun-19,86.50,86.86,86.50,86.86,1543225
06-Jun-19,86.59,86.79,86.21,86.35,1498779
05-Jun-19,86.91,86.95,86.51,86.59,1707208
04-Jun-19,86.00,86.92,85.87,86.92,1749212
03-Jun-19,86.00,86.87,85.87,85.94,2130985
31-May-19,86.97,87.00,85.80,85.87,2271999
30-May-19,85.88,86.97,85.71,86.40,1489863
29-May-19,85.40,85.97,85.30,85.90,1547587
28-May-19,85.00,85.32,84.93,85.23,1566211
27-May-19,84.83,85.21,84.69,84.93,1757453
24-May-19,84.67,85.00,84.50,84.83,1757453
23-May-19,84.30,84.95,84.20,84.35,1757453
22-May-19,84.90,85.08,84.06,84.33,1757453
21-May-19,84.75,85.05,84.49,84.81,1757453
20-May-19,84.90,85.13,84.49,84.95,1757453
17-May-19,84.75,84.75,84.20,84.70,1757453
16-May-19,84.30,85.10,84.20,84.76,1757453
15-May-19,84.00,84.40,83.72,84.30,1757453
14-May-19,84.60,84.85,83.95,83.95,1757453
13-May-19,85.30,85.30,84.51,84.51,1757453
10-May-19,85.18,85.35,84.82,85.20,1757453
09-May-19,84.82,85.30,84.53,85.18,1757453
08-May-19,85.15,85.49,85.03,85.49,1757453
07-May-19,85.00,85.39,84.91,85.35,1757453
06-May-19,85.21,85.55,84.86,85.00,1757453
03-May-19,84.75,85.30,84.51,84.80,1757453
02-May-19,84.99,85.08,84.50,84.75,1757453
30-Apr-19,84.43,85.10,84.10,84.60,1757453
29-Apr-19,84.43,84.48,84.02,84.43,1757453
26-Apr-19,84.40,84.44,83.86,84.40,1757453
25-Apr-19,84.39,84.53,84.00,84.26,1757453
24-Apr-19,84.58,84.58,83.91,84.26,1757453
23-Apr-19,84.68,84.80,84.32,84.77,1757453
22-Apr-19,84.58,84.81,84.31,84.68,1757453
18-Apr-19,84.19,84.80,84.05,84.58,1757453
17-Apr-19,84.19,84.61,84.15,84.19,1757453
16-Apr-19,84.30,84.38,84.01,84.19,1757453
15-Apr-19,83.97,84.30,83.97,84.30,1757453
12-Apr-19,84.09,84.09,83.75,83.97,1757453
11-Apr-19,84.07,84.09,83.85,84.09,1757453
10-Apr-19,84.05,84.08,83.65,84.07,1757453
09-Apr-19,84.00,84.43,83.40,84.05,1757453
08-Apr-19,83.70,85.46,83.47,83.82,1757453
*exoneração de responsabilidade