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 |
| 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 |
| 16/11/2018 | 1,62% | 1,30 | 81,50 | 80,80 | 80,25 | 81,78 | 956K | 563 |
| 14/11/2018 | 0,56% | 0,45 | 80,20 | 79,61 | 79,60 | 80,42 | 643K | 506 |
| 13/11/2018 | -1,69% | -1,37 | 79,75 | 81,00 | 79,46 | 81,00 | 1M | 622 |
| 12/11/2018 | -1,55% | -1,28 | 81,12 | 82,42 | 80,85 | 82,90 | 1M | 604 |
| 09/11/2018 | -0,37% | -0,31 | 82,40 | 82,97 | 82,40 | 82,99 | 640K | 331 |
| 08/11/2018 | 0,00% | 0,00 | 82,71 | 83,50 | 82,71 | 83,99 | 497K | 310 |
| 07/11/2018 | -0,34% | -0,28 | 82,71 | 82,50 | 82,44 | 83,90 | 1M | 379 |
| 06/11/2018 | 0,45% | 0,37 | 82,99 | 81,60 | 81,60 | 82,99 | 957K | 503 |
| 05/11/2018 | 0,02% | 0,02 | 82,62 | 82,59 | 82,00 | 82,99 | 720K | 474 |
| 01/11/2018 | 0,43% | 0,35 | 82,60 | 82,25 | 82,25 | 83,43 | 901K | 403 |
| 31/10/2018 | -0,90% | -0,75 | 82,25 | 83,00 | 81,60 | 83,00 | 647K | 270 |
| 30/10/2018 | 2,38% | 1,93 | 83,00 | 81,18 | 79,84 | 83,23 | 1M | 667 |
| 29/10/2018 | 0,15% | 0,12 | 81,07 | 80,95 | 80,51 | 81,98 | 926K | 325 |
| 26/10/2018 | 0,06% | 0,05 | 80,95 | 81,82 | 80,30 | 81,98 | 784K | 414 |
| 25/10/2018 | 0,75% | 0,60 | 80,90 | 80,49 | 80,01 | 82,00 | 2M | 375 |
| 24/10/2018 | 0,56% | 0,45 | 80,30 | 80,56 | 80,01 | 80,90 | 1M | 433 |
| 23/10/2018 | 0,05% | 0,04 | 79,85 | 80,20 | 79,85 | 80,95 | 918K | 482 |
| 22/10/2018 | 0,11% | 0,09 | 79,81 | 79,95 | 79,80 | 80,49 | 593K | 325 |
| 19/10/2018 | -0,35% | -0,28 | 79,72 | 79,69 | 79,10 | 79,98 | 373K | 259 |
| 18/10/2018 | 0,38% | 0,30 | 80,00 | 79,79 | 79,22 | 80,00 | 2M | 457 |
| 17/10/2018 | 1,21% | 0,95 | 79,70 | 78,78 | 78,78 | 79,89 | 1M | 485 |
| 16/10/2018 | -0,18% | -0,14 | 78,75 | 78,88 | 78,50 | 79,95 | 1M | 474 |
| 15/10/2018 | 1,14% | 0,89 | 78,89 | 78,00 | 77,51 | 79,40 | 793K | 577 |
| 11/10/2018 | -0,47% | -0,37 | 78,00 | 78,37 | 78,00 | 78,98 | 455K | 292 |
| 10/10/2018 | 0,77% | 0,60 | 78,37 | 78,15 | 77,10 | 78,40 | 530K | 263 |
| 09/10/2018 | 1,14% | 0,88 | 77,77 | 77,11 | 76,90 | 77,85 | 709K | 391 |
| 08/10/2018 | -1,17% | -0,91 | 76,89 | 76,11 | 76,11 | 77,27 | 844K | 383 |
| 05/10/2018 | -0,26% | -0,20 | 77,80 | 78,45 | 77,01 | 78,90 | 933K | 589 |
| 04/10/2018 | 0,00% | 0,00 | 78,00 | 78,04 | 77,59 | 78,39 | 589K | 314 |
| 03/10/2018 | 1,04% | 0,80 | 78,00 | 77,20 | 77,00 | 78,50 | 434K | 265 |
| 02/10/2018 | 0,72% | 0,55 | 77,20 | 76,86 | 76,86 | 77,47 | 514K | 257 |
| 01/10/2018 | -0,93% | -0,72 | 76,65 | 77,35 | 76,52 | 77,87 | 461K | 293 |
| 28/09/2018 | 0,89% | 0,68 | 77,37 | 76,37 | 76,31 | 77,40 | 675K | 365 |
| 27/09/2018 | 0,00% | 0,00 | 76,69 | 76,91 | 76,21 | 77,35 | 749K | 295 |
| 26/09/2018 | -1,08% | -0,84 | 76,69 | 77,81 | 76,16 | 77,90 | 843K | 490 |
| 25/09/2018 | -0,30% | -0,23 | 77,53 | 77,75 | 77,53 | 78,98 | 696K | 298 |
| 24/09/2018 | -0,94% | -0,74 | 77,76 | 78,50 | 77,75 | 79,28 | 461K | 252 |
| 21/09/2018 | 0,96% | 0,75 | 78,50 | 78,30 | 78,10 | 79,41 | 1M | 383 |
| 20/09/2018 | -0,51% | -0,40 | 77,75 | 78,15 | 77,75 | 78,90 | 831K | 312 |
| 19/09/2018 | 0,10% | 0,08 | 78,15 | 79,00 | 77,95 | 79,11 | 678K | 469 |
| 18/09/2018 | -0,99% | -0,78 | 78,07 | 78,99 | 78,01 | 79,43 | 2M | 419 |
| 17/09/2018 | 1,87% | 1,45 | 78,85 | 77,54 | 77,23 | 78,99 | 876K | 423 |
Date,Open,High,Low,Close,Volume
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-18,80.80,81.78,80.25,81.50,955588
14-Nov-18,79.61,80.42,79.60,80.20,643286
13-Nov-18,81.00,81.00,79.46,79.75,1000074
12-Nov-18,82.42,82.90,80.85,81.12,1032483
09-Nov-18,82.97,82.99,82.40,82.40,640115
08-Nov-18,83.50,83.99,82.71,82.71,496911
07-Nov-18,82.50,83.90,82.44,82.71,1025392
06-Nov-18,81.60,82.99,81.60,82.99,956675
05-Nov-18,82.59,82.99,82.00,82.62,720113
01-Nov-18,82.25,83.43,82.25,82.60,900662
31-Oct-18,83.00,83.00,81.60,82.25,646916
30-Oct-18,81.18,83.23,79.84,83.00,1213501
29-Oct-18,80.95,81.98,80.51,81.07,926329
26-Oct-18,81.82,81.98,80.30,80.95,783637
25-Oct-18,80.49,82.00,80.01,80.90,1504451
24-Oct-18,80.56,80.90,80.01,80.30,1049064
23-Oct-18,80.20,80.95,79.85,79.85,917853
22-Oct-18,79.95,80.49,79.80,79.81,592502
19-Oct-18,79.69,79.98,79.10,79.72,373440
18-Oct-18,79.79,80.00,79.22,80.00,1753570
17-Oct-18,78.78,79.89,78.78,79.70,1412717
16-Oct-18,78.88,79.95,78.50,78.75,1005981
15-Oct-18,78.00,79.40,77.51,78.89,793212
11-Oct-18,78.37,78.98,78.00,78.00,454801
10-Oct-18,78.15,78.40,77.10,78.37,529969
09-Oct-18,77.11,77.85,76.90,77.77,709066
08-Oct-18,76.11,77.27,76.11,76.89,844124
05-Oct-18,78.45,78.90,77.01,77.80,932671
04-Oct-18,78.04,78.39,77.59,78.00,589024
03-Oct-18,77.20,78.50,77.00,78.00,433875
02-Oct-18,76.86,77.47,76.86,77.20,514121
01-Oct-18,77.35,77.87,76.52,76.65,461435
28-Sep-18,76.37,77.40,76.31,77.37,674587
27-Sep-18,76.91,77.35,76.21,76.69,749363
26-Sep-18,77.81,77.90,76.16,76.69,842627
25-Sep-18,77.75,78.98,77.53,77.53,695896
24-Sep-18,78.50,79.28,77.75,77.76,460672
21-Sep-18,78.30,79.41,78.10,78.50,1298453
20-Sep-18,78.15,78.90,77.75,77.75,831104
19-Sep-18,79.00,79.11,77.95,78.15,678085
18-Sep-18,78.99,79.43,78.01,78.07,1549076
17-Sep-18,77.54,78.99,77.23,78.85,875624
14-Sep-18,77.21,77.90,77.00,77.40,875624
13-Sep-18,77.97,78.19,77.20,77.20,875624
12-Sep-18,77.50,78.00,77.49,78.00,875624
11-Sep-18,77.49,77.86,77.00,77.60,875624
10-Sep-18,78.00,78.51,77.50,77.52,875624
06-Sep-18,78.39,78.72,77.70,78.33,875624
05-Sep-18,78.89,78.89,77.60,77.90,875624
04-Sep-18,77.94,78.90,77.63,78.90,875624
03-Sep-18,77.91,78.31,77.50,77.89,875624
31-Aug-18,78.00,78.10,77.45,77.81,875624
30-Aug-18,77.75,78.46,77.29,77.90,875624
29-Aug-18,77.71,78.32,77.51,78.30,875624
28-Aug-18,78.10,78.94,77.50,77.90,875624
27-Aug-18,77.89,78.77,77.52,77.79,875624
24-Aug-18,77.70,77.95,77.11,77.90,875624
23-Aug-18,78.30,78.30,77.51,77.95,875624
22-Aug-18,78.21,78.49,77.00,77.75,875624
21-Aug-18,78.11,78.75,77.66,78.00,875624
20-Aug-18,79.00,79.00,78.02,78.02,875624
17-Aug-18,77.87,79.00,77.50,79.00,875624
16-Aug-18,77.06,78.00,77.02,77.89,875624
15-Aug-18,77.94,77.98,76.83,76.91,875624
14-Aug-18,77.79,78.00,77.06,78.00,875624
13-Aug-18,77.80,78.00,76.91,76.92,875624
10-Aug-18,78.70,78.95,76.36,77.80,875624
09-Aug-18,78.30,79.00,77.41,79.00,875624
08-Aug-18,79.39,79.47,77.01,78.30,875624
07-Aug-18,78.80,80.00,78.00,80.00,875624
06-Aug-18,77.56,79.37,77.56,78.80,875624
03-Aug-18,77.99,79.10,76.80,79.00,875624
02-Aug-18,77.40,78.00,77.40,77.48,875624
01-Aug-18,77.00,77.65,76.57,77.65,875624
31-Jul-18,76.98,77.50,76.31,76.49,875624
*exoneração de responsabilidade