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 |
| 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 |
| 24/05/2019 | 0,57% | 0,48 | 84,83 | 84,67 | 84,50 | 85,00 | 2M | 1.007 |
| 23/05/2019 | 0,02% | 0,02 | 84,35 | 84,30 | 84,20 | 84,95 | 1M | 1.066 |
| 22/05/2019 | -0,57% | -0,48 | 84,33 | 84,90 | 84,06 | 85,08 | 2M | 1.467 |
| 21/05/2019 | -0,16% | -0,14 | 84,81 | 84,75 | 84,49 | 85,05 | 2M | 1.474 |
| 20/05/2019 | 0,30% | 0,25 | 84,95 | 84,90 | 84,49 | 85,13 | 2M | 1.323 |
| 17/05/2019 | -0,07% | -0,06 | 84,70 | 84,75 | 84,20 | 84,75 | 2M | 1.508 |
| 16/05/2019 | 0,55% | 0,46 | 84,76 | 84,30 | 84,20 | 85,10 | 2M | 1.475 |
| 15/05/2019 | 0,42% | 0,35 | 84,30 | 84,00 | 83,72 | 84,40 | 3M | 1.900 |
| 14/05/2019 | -0,66% | -0,56 | 83,95 | 84,60 | 83,95 | 84,85 | 2M | 1.952 |
| 13/05/2019 | -0,81% | -0,69 | 84,51 | 85,30 | 84,51 | 85,30 | 2M | 1.395 |
| 10/05/2019 | 0,02% | 0,02 | 85,20 | 85,18 | 84,82 | 85,35 | 2M | 1.257 |
| 09/05/2019 | -0,36% | -0,31 | 85,18 | 84,82 | 84,53 | 85,30 | 2M | 1.357 |
| 08/05/2019 | 0,16% | 0,14 | 85,49 | 85,15 | 85,03 | 85,49 | 1M | 1.362 |
| 07/05/2019 | 0,41% | 0,35 | 85,35 | 85,00 | 84,91 | 85,39 | 2M | 1.587 |
| 06/05/2019 | 0,24% | 0,20 | 85,00 | 85,21 | 84,86 | 85,55 | 2M | 1.440 |
| 03/05/2019 | 0,06% | 0,05 | 84,80 | 84,75 | 84,51 | 85,30 | 2M | 1.434 |
| 02/05/2019 | 0,18% | 0,15 | 84,75 | 84,99 | 84,50 | 85,08 | 2M | 1.805 |
| 30/04/2019 | 0,20% | 0,17 | 84,60 | 84,43 | 84,10 | 85,10 | 2M | 1.140 |
| 29/04/2019 | 0,04% | 0,03 | 84,43 | 84,43 | 84,02 | 84,48 | 2M | 1.742 |
| 26/04/2019 | 0,17% | 0,14 | 84,40 | 84,40 | 83,86 | 84,44 | 2M | 2.443 |
| 25/04/2019 | 0,00% | 0,00 | 84,26 | 84,39 | 84,00 | 84,53 | 1M | 1.083 |
| 24/04/2019 | -0,60% | -0,51 | 84,26 | 84,58 | 83,91 | 84,58 | 3M | 1.531 |
| 23/04/2019 | 0,11% | 0,09 | 84,77 | 84,68 | 84,32 | 84,80 | 1M | 1.196 |
| 22/04/2019 | 0,12% | 0,10 | 84,68 | 84,58 | 84,31 | 84,81 | 1M | 1.272 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,84.67,85.00,84.50,84.83,1637632
23-May-19,84.30,84.95,84.20,84.35,1366070
22-May-19,84.90,85.08,84.06,84.33,1649838
21-May-19,84.75,85.05,84.49,84.81,2362710
20-May-19,84.90,85.13,84.49,84.95,1815519
17-May-19,84.75,84.75,84.20,84.70,2465670
16-May-19,84.30,85.10,84.20,84.76,2226229
15-May-19,84.00,84.40,83.72,84.30,2703254
14-May-19,84.60,84.85,83.95,83.95,1977137
13-May-19,85.30,85.30,84.51,84.51,1772500
10-May-19,85.18,85.35,84.82,85.20,1679227
09-May-19,84.82,85.30,84.53,85.18,1559526
08-May-19,85.15,85.49,85.03,85.49,1404880
07-May-19,85.00,85.39,84.91,85.35,1893383
06-May-19,85.21,85.55,84.86,85.00,1903684
03-May-19,84.75,85.30,84.51,84.80,1653836
02-May-19,84.99,85.08,84.50,84.75,2376354
30-Apr-19,84.43,85.10,84.10,84.60,1937043
29-Apr-19,84.43,84.48,84.02,84.43,2238612
26-Apr-19,84.40,84.44,83.86,84.40,2302470
25-Apr-19,84.39,84.53,84.00,84.26,1395379
24-Apr-19,84.58,84.58,83.91,84.26,2648809
23-Apr-19,84.68,84.80,84.32,84.77,1246455
22-Apr-19,84.58,84.81,84.31,84.68,1186832
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-19,83.95,84.75,83.52,83.74,2734297
16-Jan-19,84.31,84.59,83.65,83.94,2734297
15-Jan-19,84.48,84.98,84.00,84.00,2734297
14-Jan-19,85.45,86.00,84.00,84.00,2734297
11-Jan-19,86.05,86.28,84.91,85.20,2734297
10-Jan-19,86.88,86.99,85.50,86.04,2734297
09-Jan-19,87.51,87.51,86.00,86.85,2734297
08-Jan-19,89.45,89.50,87.55,87.70,2734297
07-Jan-19,88.08,89.67,88.07,88.50,2734297
04-Jan-19,87.89,88.10,86.85,88.07,2734297
03-Jan-19,86.86,88.11,86.20,86.81,2734297
02-Jan-19,86.03,87.08,86.03,86.85,2734297
28-Dec-18,85.75,86.00,85.41,85.90,2734297
27-Dec-18,84.88,85.00,84.32,84.94,2734297
26-Dec-18,84.51,85.63,82.60,82.60,2734297
21-Dec-18,84.74,84.89,84.41,84.46,2734297
20-Dec-18,84.00,84.90,84.00,84.80,2734297
19-Dec-18,83.11,84.00,83.11,84.00,2734297
18-Dec-18,83.19,83.69,82.51,83.00,2734297
17-Dec-18,83.00,83.50,82.36,83.19,2734297
14-Dec-18,82.87,83.50,82.52,82.52,2734297
13-Dec-18,82.99,83.00,82.64,82.90,2734297
12-Dec-18,82.43,83.55,82.00,82.90,2734297
11-Dec-18,82.74,83.20,82.02,82.02,2734297
10-Dec-18,83.19,83.29,82.20,82.80,2734297
07-Dec-18,82.99,83.48,82.30,83.39,2734297
06-Dec-18,82.35,83.00,82.00,82.87,2734297
05-Dec-18,82.49,83.30,82.00,82.00,2734297
04-Dec-18,82.47,82.89,81.80,82.50,2734297
03-Dec-18,81.61,82.49,81.61,82.27,2734297
30-Nov-18,82.49,82.50,81.00,81.60,2734297
29-Nov-18,82.30,82.65,82.00,82.15,2734297
28-Nov-18,82.50,82.88,82.00,82.30,2734297
*exoneração de responsabilidade