Cotação atual, histórico e gráfico do papel: BCFF11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/04/2019 | 0,46% | 0,39 | 84,58 | 84,19 | 84,05 | 84,80 | 1M | 1.191 |
| 17/04/2019 | 0,00% | 0,00 | 84,19 | 84,19 | 84,15 | 84,61 | 2M | 1.721 |
| 16/04/2019 | -0,13% | -0,11 | 84,19 | 84,30 | 84,01 | 84,38 | 2M | 1.403 |
| 15/04/2019 | 0,39% | 0,33 | 84,30 | 83,97 | 83,97 | 84,30 | 2M | 1.753 |
| 12/04/2019 | -0,14% | -0,12 | 83,97 | 84,09 | 83,75 | 84,09 | 1M | 1.541 |
| 11/04/2019 | 0,02% | 0,02 | 84,09 | 84,07 | 83,85 | 84,09 | 974K | 1.276 |
| 10/04/2019 | 0,02% | 0,02 | 84,07 | 84,05 | 83,65 | 84,08 | 1M | 1.394 |
| 09/04/2019 | 0,27% | 0,23 | 84,05 | 84,00 | 83,40 | 84,43 | 2M | 1.575 |
| 08/04/2019 | -0,21% | -0,18 | 83,82 | 83,70 | 83,47 | 85,46 | 3M | 1.811 |
| 05/04/2019 | 0,00% | 0,00 | 84,00 | 84,00 | 83,51 | 84,00 | 2M | 1.778 |
| 04/04/2019 | -0,31% | -0,26 | 84,00 | 84,55 | 83,84 | 84,74 | 2M | 1.652 |
| 03/04/2019 | 0,12% | 0,10 | 84,26 | 84,16 | 84,00 | 84,74 | 2M | 1.501 |
| 02/04/2019 | -0,05% | -0,04 | 84,16 | 84,31 | 83,82 | 84,49 | 2M | 1.286 |
| 01/04/2019 | -0,24% | -0,20 | 84,20 | 84,51 | 83,90 | 84,97 | 2M | 1.360 |
| 29/03/2019 | 1,07% | 0,89 | 84,40 | 83,90 | 83,65 | 84,49 | 1M | 919 |
| 28/03/2019 | -0,23% | -0,19 | 83,51 | 83,70 | 83,51 | 83,96 | 2M | 948 |
| 27/03/2019 | 0,07% | 0,06 | 83,70 | 83,63 | 83,48 | 83,95 | 1M | 933 |
| 26/03/2019 | -0,40% | -0,34 | 83,64 | 83,99 | 83,50 | 84,00 | 2M | 1.096 |
| 25/03/2019 | -0,02% | -0,02 | 83,98 | 83,91 | 83,00 | 84,08 | 2M | 1.639 |
| 22/03/2019 | -0,46% | -0,39 | 84,00 | 84,40 | 84,00 | 84,49 | 3M | 1.303 |
| 21/03/2019 | 0,02% | 0,02 | 84,39 | 84,37 | 84,01 | 84,65 | 2M | 1.249 |
| 20/03/2019 | 0,32% | 0,27 | 84,37 | 84,15 | 84,01 | 84,42 | 2M | 1.065 |
| 19/03/2019 | 0,82% | 0,68 | 84,10 | 83,60 | 83,60 | 84,48 | 2M | 1.219 |
| 18/03/2019 | -0,69% | -0,58 | 83,42 | 84,16 | 83,40 | 84,93 | 3M | 2.152 |
| 15/03/2019 | 1,79% | 1,48 | 84,00 | 82,92 | 82,50 | 84,16 | 3M | 1.857 |
| 14/03/2019 | -1,17% | -0,98 | 82,52 | 83,50 | 82,22 | 84,18 | 3M | 1.321 |
| 13/03/2019 | 0,24% | 0,20 | 83,50 | 83,40 | 83,30 | 83,50 | 2M | 1.363 |
| 12/03/2019 | -1,13% | -0,95 | 83,30 | 84,25 | 83,30 | 84,25 | 2M | 1.603 |
| 11/03/2019 | -0,71% | -0,60 | 84,25 | 84,86 | 84,25 | 84,90 | 3M | 1.692 |
| 08/03/2019 | 0,26% | 0,22 | 84,85 | 84,65 | 84,51 | 84,89 | 2M | 1.531 |
| 07/03/2019 | 0,81% | 0,68 | 84,63 | 83,95 | 83,85 | 84,94 | 3M | 1.698 |
| 06/03/2019 | 0,55% | 0,46 | 83,95 | 83,50 | 83,30 | 83,95 | 2M | 1.575 |
| 01/03/2019 | 1,20% | 0,99 | 83,49 | 82,60 | 82,54 | 83,92 | 2M | 1.335 |
| 28/02/2019 | 0,26% | 0,21 | 82,50 | 82,29 | 82,00 | 82,60 | 3M | 1.367 |
| 27/02/2019 | 0,53% | 0,43 | 82,29 | 82,46 | 81,00 | 82,53 | 2M | 1.210 |
| 26/02/2019 | 0,36% | 0,29 | 81,86 | 81,98 | 81,50 | 82,54 | 2M | 1.453 |
| 25/02/2019 | -1,28% | -1,06 | 81,57 | 82,65 | 80,12 | 82,76 | 5M | 1.920 |
| 22/02/2019 | 0,25% | 0,21 | 82,63 | 82,26 | 82,26 | 82,70 | 2M | 1.292 |
| 21/02/2019 | -0,34% | -0,28 | 82,42 | 82,79 | 82,35 | 82,79 | 2M | 1.400 |
| 20/02/2019 | 0,12% | 0,10 | 82,70 | 82,60 | 82,35 | 82,70 | 3M | 1.265 |
| 19/02/2019 | -0,12% | -0,10 | 82,60 | 82,70 | 82,40 | 82,70 | 3M | 1.590 |
| 18/02/2019 | -0,19% | -0,16 | 82,70 | 82,90 | 82,41 | 82,99 | 5M | 1.957 |
| 15/02/2019 | -0,16% | -0,13 | 82,86 | 83,00 | 82,49 | 83,00 | 3M | 1.636 |
| 14/02/2019 | 0,01% | 0,01 | 82,99 | 82,97 | 82,35 | 83,00 | 4M | 2.350 |
| 13/02/2019 | -0,14% | -0,12 | 82,98 | 83,25 | 82,85 | 83,25 | 3M | 1.425 |
| 12/02/2019 | -0,30% | -0,25 | 83,10 | 83,00 | 82,86 | 83,54 | 3M | 1.248 |
| 11/02/2019 | -0,32% | -0,27 | 83,35 | 83,62 | 82,82 | 83,90 | 4M | 1.883 |
| 08/02/2019 | -1,04% | -0,88 | 83,62 | 83,00 | 82,40 | 83,90 | 7M | 2.193 |
| 07/02/2019 | -0,83% | -0,71 | 84,50 | 85,17 | 84,21 | 85,30 | 2M | 1.382 |
| 06/02/2019 | 0,25% | 0,21 | 85,21 | 85,00 | 84,05 | 87,80 | 3M | 1.214 |
| 05/02/2019 | -0,58% | -0,50 | 85,00 | 85,50 | 84,74 | 86,44 | 2M | 1.317 |
| 04/02/2019 | -2,64% | -2,32 | 85,50 | 88,96 | 85,01 | 88,96 | 3M | 1.751 |
| 01/02/2019 | -0,09% | -0,08 | 87,82 | 87,90 | 87,80 | 89,00 | 1M | 732 |
| 31/01/2019 | 0,00% | 0,00 | 87,90 | 87,90 | 87,12 | 87,90 | 2M | 738 |
| 30/01/2019 | -0,11% | -0,10 | 87,90 | 87,48 | 86,00 | 87,90 | 1M | 617 |
| 29/01/2019 | 6,20% | 5,14 | 88,00 | 83,00 | 83,00 | 88,00 | 3M | 917 |
| 28/01/2019 | -0,05% | -0,04 | 82,86 | 82,91 | 82,86 | 84,40 | 1M | 865 |
| 24/01/2019 | -0,74% | -0,62 | 82,90 | 83,40 | 82,76 | 84,00 | 2M | 971 |
| 23/01/2019 | -0,39% | -0,33 | 83,52 | 83,87 | 83,41 | 83,89 | 990K | 680 |
| 22/01/2019 | -0,05% | -0,04 | 83,85 | 83,93 | 83,35 | 83,93 | 2M | 879 |
| 21/01/2019 | -0,14% | -0,12 | 83,89 | 84,18 | 83,02 | 84,67 | 3M | 1.203 |
| 18/01/2019 | 0,32% | 0,27 | 84,01 | 83,75 | 83,44 | 85,40 | 3M | 1.145 |
| 17/01/2019 | -0,24% | -0,20 | 83,74 | 83,95 | 83,52 | 84,75 | 2M | 987 |
| 16/01/2019 | -0,07% | -0,06 | 83,94 | 84,31 | 83,65 | 84,59 | 2M | 1.064 |
| 15/01/2019 | 0,00% | 0,00 | 84,00 | 84,48 | 84,00 | 84,98 | 2M | 1.114 |
| 14/01/2019 | -1,41% | -1,20 | 84,00 | 85,45 | 84,00 | 86,00 | 2M | 1.510 |
| 11/01/2019 | -0,98% | -0,84 | 85,20 | 86,05 | 84,91 | 86,28 | 2M | 1.170 |
| 10/01/2019 | -0,93% | -0,81 | 86,04 | 86,88 | 85,50 | 86,99 | 2M | 1.329 |
| 09/01/2019 | -0,97% | -0,85 | 86,85 | 87,51 | 86,00 | 87,51 | 2M | 935 |
| 08/01/2019 | -0,90% | -0,80 | 87,70 | 89,45 | 87,55 | 89,50 | 2M | 863 |
| 07/01/2019 | 0,49% | 0,43 | 88,50 | 88,08 | 88,07 | 89,67 | 2M | 852 |
| 04/01/2019 | 1,45% | 1,26 | 88,07 | 87,89 | 86,85 | 88,10 | 1M | 617 |
| 03/01/2019 | -0,05% | -0,04 | 86,81 | 86,86 | 86,20 | 88,11 | 2M | 747 |
| 02/01/2019 | 1,11% | 0,95 | 86,85 | 86,03 | 86,03 | 87,08 | 1M | 676 |
| 28/12/2018 | 1,13% | 0,96 | 85,90 | 85,75 | 85,41 | 86,00 | 970K | 557 |
| 27/12/2018 | 2,83% | 2,34 | 84,94 | 84,88 | 84,32 | 85,00 | 709K | 414 |
| 26/12/2018 | -2,20% | -1,86 | 82,60 | 84,51 | 82,60 | 85,63 | 1M | 602 |
| 21/12/2018 | -0,40% | -0,34 | 84,46 | 84,74 | 84,41 | 84,89 | 1M | 713 |
| 20/12/2018 | 0,95% | 0,80 | 84,80 | 84,00 | 84,00 | 84,90 | 649K | 596 |
| 19/12/2018 | 1,20% | 1,00 | 84,00 | 83,11 | 83,11 | 84,00 | 732K | 385 |
| 18/12/2018 | -0,23% | -0,19 | 83,00 | 83,19 | 82,51 | 83,69 | 1M | 552 |
| 17/12/2018 | 0,81% | 0,67 | 83,19 | 83,00 | 82,36 | 83,50 | 1M | 590 |
| 14/12/2018 | -0,46% | -0,38 | 82,52 | 82,87 | 82,52 | 83,50 | 2M | 794 |
| 13/12/2018 | 0,00% | 0,00 | 82,90 | 82,99 | 82,64 | 83,00 | 931K | 348 |
| 12/12/2018 | 1,07% | 0,88 | 82,90 | 82,43 | 82,00 | 83,55 | 2M | 749 |
| 11/12/2018 | -0,94% | -0,78 | 82,02 | 82,74 | 82,02 | 83,20 | 2M | 594 |
| 10/12/2018 | -0,71% | -0,59 | 82,80 | 83,19 | 82,20 | 83,29 | 964K | 514 |
| 07/12/2018 | 0,63% | 0,52 | 83,39 | 82,99 | 82,30 | 83,48 | 926K | 501 |
| 06/12/2018 | 1,06% | 0,87 | 82,87 | 82,35 | 82,00 | 83,00 | 1M | 391 |
| 05/12/2018 | -0,61% | -0,50 | 82,00 | 82,49 | 82,00 | 83,30 | 1M | 545 |
| 04/12/2018 | 0,28% | 0,23 | 82,50 | 82,47 | 81,80 | 82,89 | 1M | 526 |
| 03/12/2018 | 0,82% | 0,67 | 82,27 | 81,61 | 81,61 | 82,49 | 863K | 432 |
| 30/11/2018 | -0,67% | -0,55 | 81,60 | 82,49 | 81,00 | 82,50 | 712K | 440 |
| 29/11/2018 | -0,18% | -0,15 | 82,15 | 82,30 | 82,00 | 82,65 | 664K | 331 |
| 28/11/2018 | -0,24% | -0,20 | 82,30 | 82,50 | 82,00 | 82,88 | 650K | 278 |
| 27/11/2018 | 0,93% | 0,76 | 82,50 | 81,99 | 81,99 | 82,50 | 457K | 247 |
| 26/11/2018 | -0,04% | -0,03 | 81,74 | 81,74 | 81,52 | 82,18 | 848K | 373 |
| 23/11/2018 | 0,15% | 0,12 | 81,77 | 81,74 | 81,10 | 81,99 | 757K | 390 |
| 22/11/2018 | 1,42% | 1,14 | 81,65 | 81,00 | 80,76 | 81,73 | 587K | 434 |
| 21/11/2018 | -1,58% | -1,29 | 80,51 | 81,80 | 80,51 | 82,00 | 1M | 747 |
| 19/11/2018 | 0,37% | 0,30 | 81,80 | 81,50 | 81,50 | 82,00 | 740K | 414 |
Date,Open,High,Low,Close,Volume
18-Apr-19,84.19,84.80,84.05,84.58,1315436
17-Apr-19,84.19,84.61,84.15,84.19,1889708
16-Apr-19,84.30,84.38,84.01,84.19,1880924
15-Apr-19,83.97,84.30,83.97,84.30,1826713
12-Apr-19,84.09,84.09,83.75,83.97,1314211
11-Apr-19,84.07,84.09,83.85,84.09,974164
10-Apr-19,84.05,84.08,83.65,84.07,1476599
09-Apr-19,84.00,84.43,83.40,84.05,1878633
08-Apr-19,83.70,85.46,83.47,83.82,2996741
05-Apr-19,84.00,84.00,83.51,84.00,2151686
04-Apr-19,84.55,84.74,83.84,84.00,2119359
03-Apr-19,84.16,84.74,84.00,84.26,1885089
02-Apr-19,84.31,84.49,83.82,84.16,1782725
01-Apr-19,84.51,84.97,83.90,84.20,1858322
29-Mar-19,83.90,84.49,83.65,84.40,1229860
28-Mar-19,83.70,83.96,83.51,83.51,2094366
27-Mar-19,83.63,83.95,83.48,83.70,1274383
26-Mar-19,83.99,84.00,83.50,83.64,1592789
25-Mar-19,83.91,84.08,83.00,83.98,2264874
22-Mar-19,84.40,84.49,84.00,84.00,3391293
21-Mar-19,84.37,84.65,84.01,84.39,2085199
20-Mar-19,84.15,84.42,84.01,84.37,1727862
19-Mar-19,83.60,84.48,83.60,84.10,2147707
18-Mar-19,84.16,84.93,83.40,83.42,3112670
15-Mar-19,82.92,84.16,82.50,84.00,2763328
14-Mar-19,83.50,84.18,82.22,82.52,2559183
13-Mar-19,83.40,83.50,83.30,83.50,2298890
12-Mar-19,84.25,84.25,83.30,83.30,2406211
11-Mar-19,84.86,84.90,84.25,84.25,2876233
08-Mar-19,84.65,84.89,84.51,84.85,2167351
07-Mar-19,83.95,84.94,83.85,84.63,2630759
06-Mar-19,83.50,83.95,83.30,83.95,1590272
01-Mar-19,82.60,83.92,82.54,83.49,2035488
28-Feb-19,82.29,82.60,82.00,82.50,2616237
27-Feb-19,82.46,82.53,81.00,82.29,1760810
26-Feb-19,81.98,82.54,81.50,81.86,2260001
25-Feb-19,82.65,82.76,80.12,81.57,4715106
22-Feb-19,82.26,82.70,82.26,82.63,1920501
21-Feb-19,82.79,82.79,82.35,82.42,2225442
20-Feb-19,82.60,82.70,82.35,82.70,2615722
19-Feb-19,82.70,82.70,82.40,82.60,3016965
18-Feb-19,82.90,82.99,82.41,82.70,4504834
15-Feb-19,83.00,83.00,82.49,82.86,2833854
14-Feb-19,82.97,83.00,82.35,82.99,3721245
13-Feb-19,83.25,83.25,82.85,82.98,3268562
12-Feb-19,83.00,83.54,82.86,83.10,3174763
11-Feb-19,83.62,83.90,82.82,83.35,3634555
08-Feb-19,83.00,83.90,82.40,83.62,6823503
07-Feb-19,85.17,85.30,84.21,84.50,1879137
06-Feb-19,85.00,87.80,84.05,85.21,2610969
05-Feb-19,85.50,86.44,84.74,85.00,2466646
04-Feb-19,88.96,88.96,85.01,85.50,3176329
01-Feb-19,87.90,89.00,87.80,87.82,1352362
31-Jan-19,87.90,87.90,87.12,87.90,1936354
30-Jan-19,87.48,87.90,86.00,87.90,1289794
29-Jan-19,83.00,88.00,83.00,88.00,3062406
28-Jan-19,82.91,84.40,82.86,82.86,1444529
24-Jan-19,83.40,84.00,82.76,82.90,2228522
23-Jan-19,83.87,83.89,83.41,83.52,990470
22-Jan-19,83.93,83.93,83.35,83.85,2472191
21-Jan-19,84.18,84.67,83.02,83.89,2511284
18-Jan-19,83.75,85.40,83.44,84.01,2734297
17-Jan-19,83.95,84.75,83.52,83.74,1846490
16-Jan-19,84.31,84.59,83.65,83.94,2331727
15-Jan-19,84.48,84.98,84.00,84.00,1598812
14-Jan-19,85.45,86.00,84.00,84.00,2198014
11-Jan-19,86.05,86.28,84.91,85.20,1647434
10-Jan-19,86.88,86.99,85.50,86.04,2227496
09-Jan-19,87.51,87.51,86.00,86.85,1957629
08-Jan-19,89.45,89.50,87.55,87.70,1603184
07-Jan-19,88.08,89.67,88.07,88.50,1928210
04-Jan-19,87.89,88.10,86.85,88.07,1094697
03-Jan-19,86.86,88.11,86.20,86.81,1512396
02-Jan-19,86.03,87.08,86.03,86.85,1286438
28-Dec-18,85.75,86.00,85.41,85.90,970282
27-Dec-18,84.88,85.00,84.32,84.94,709271
26-Dec-18,84.51,85.63,82.60,82.60,1040359
21-Dec-18,84.74,84.89,84.41,84.46,1342393
20-Dec-18,84.00,84.90,84.00,84.80,649090
19-Dec-18,83.11,84.00,83.11,84.00,732241
18-Dec-18,83.19,83.69,82.51,83.00,1211311
17-Dec-18,83.00,83.50,82.36,83.19,1150253
14-Dec-18,82.87,83.50,82.52,82.52,1655618
13-Dec-18,82.99,83.00,82.64,82.90,930976
12-Dec-18,82.43,83.55,82.00,82.90,2055312
11-Dec-18,82.74,83.20,82.02,82.02,1709462
10-Dec-18,83.19,83.29,82.20,82.80,963938
07-Dec-18,82.99,83.48,82.30,83.39,926334
06-Dec-18,82.35,83.00,82.00,82.87,1066823
05-Dec-18,82.49,83.30,82.00,82.00,1166142
04-Dec-18,82.47,82.89,81.80,82.50,1140876
03-Dec-18,81.61,82.49,81.61,82.27,863472
30-Nov-18,82.49,82.50,81.00,81.60,712030
29-Nov-18,82.30,82.65,82.00,82.15,663503
28-Nov-18,82.50,82.88,82.00,82.30,649851
27-Nov-18,81.99,82.50,81.99,82.50,456917
26-Nov-18,81.74,82.18,81.52,81.74,847833
23-Nov-18,81.74,81.99,81.10,81.77,756511
22-Nov-18,81.00,81.73,80.76,81.65,586768
21-Nov-18,81.80,82.00,80.51,80.51,1267566
19-Nov-18,81.50,82.00,81.50,81.80,740057
16-Nov-18,80.80,81.78,80.25,81.50,740057
14-Nov-18,79.61,80.42,79.60,80.20,740057
13-Nov-18,81.00,81.00,79.46,79.75,740057
12-Nov-18,82.42,82.90,80.85,81.12,740057
09-Nov-18,82.97,82.99,82.40,82.40,740057
08-Nov-18,83.50,83.99,82.71,82.71,740057
07-Nov-18,82.50,83.90,82.44,82.71,740057
06-Nov-18,81.60,82.99,81.60,82.99,740057
05-Nov-18,82.59,82.99,82.00,82.62,740057
01-Nov-18,82.25,83.43,82.25,82.60,740057
31-Oct-18,83.00,83.00,81.60,82.25,740057
30-Oct-18,81.18,83.23,79.84,83.00,740057
29-Oct-18,80.95,81.98,80.51,81.07,740057
26-Oct-18,81.82,81.98,80.30,80.95,740057
25-Oct-18,80.49,82.00,80.01,80.90,740057
24-Oct-18,80.56,80.90,80.01,80.30,740057
23-Oct-18,80.20,80.95,79.85,79.85,740057
22-Oct-18,79.95,80.49,79.80,79.81,740057
19-Oct-18,79.69,79.98,79.10,79.72,740057
18-Oct-18,79.79,80.00,79.22,80.00,740057
17-Oct-18,78.78,79.89,78.78,79.70,740057
16-Oct-18,78.88,79.95,78.50,78.75,740057
15-Oct-18,78.00,79.40,77.51,78.89,740057
11-Oct-18,78.37,78.98,78.00,78.00,740057
10-Oct-18,78.15,78.40,77.10,78.37,740057
09-Oct-18,77.11,77.85,76.90,77.77,740057
08-Oct-18,76.11,77.27,76.11,76.89,740057
05-Oct-18,78.45,78.90,77.01,77.80,740057
04-Oct-18,78.04,78.39,77.59,78.00,740057
03-Oct-18,77.20,78.50,77.00,78.00,740057
02-Oct-18,76.86,77.47,76.86,77.20,740057
01-Oct-18,77.35,77.87,76.52,76.65,740057
28-Sep-18,76.37,77.40,76.31,77.37,740057
*exoneração de responsabilidade