Cotação atual, histórico e gráfico do papel: BFAL39

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 BFAL39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/12/2024	-0,09%	-0,05	54,30	54,30	54,30	54,30	54	1
04/12/2024	-1,36%	-0,75	54,35	55,15	54,35	55,15	771	2
03/12/2024	0,80%	0,44	55,10	55,24	55,10	55,24	110	2
29/11/2024	5,32%	2,76	54,66	54,66	54,66	54,66	54	1
12/11/2024	0,87%	0,45	51,90	51,90	51,90	51,90	51	1
08/11/2024	0,00%	0,00	51,45	51,45	51,45	51,45	102	1
06/11/2024	0,00%	0,00	51,45	51,45	51,45	51,45	514	1

04/11/2024	-1,15%	-0,60	51,45	52,05	51,45	52,05	103	2
01/11/2024	-0,48%	-0,25	52,05	51,76	51,76	52,10	58K	5
31/10/2024	1,95%	1,00	52,30	52,11	52,11	55,11	58K	3
29/10/2024	0,59%	0,30	51,30	51,60	51,30	51,60	102	2
23/10/2024	0,49%	0,25	51,00	51,00	51,00	51,00	816	1
11/10/2024	0,40%	0,20	50,75	50,75	50,75	50,75	203	1
09/10/2024	2,54%	1,25	50,55	50,55	50,55	50,55	50	1
04/10/2024	-2,38%	-1,20	49,30	49,50	49,30	49,50	98	2
23/09/2024	0,00%	0,00	50,50	50,50	50,50	50,50	202	2
04/09/2024	2,43%	1,20	50,50	50,50	50,50	50,50	50	1
08/08/2024	-1,48%	-0,74	49,30	49,61	49,30	49,74	2K	5
25/07/2024	1,09%	0,54	50,04	50,04	50,04	50,04	100	1
23/07/2024	-0,20%	-0,10	49,50	49,50	49,50	49,50	49	1
22/07/2024	2,27%	1,10	49,60	49,65	49,60	49,65	546	2
16/07/2024	-0,61%	-0,30	48,50	48,50	48,50	48,50	97	2
15/07/2024	1,58%	0,76	48,80	48,80	48,80	48,80	780	1
08/07/2024	6,40%	2,89	48,04	48,04	48,04	48,04	48	1
21/05/2024	-0,77%	-0,35	45,15	45,15	45,15	45,15	225	1
10/05/2024	1,02%	0,46	45,50	45,50	45,50	45,50	455	1
08/05/2024	0,09%	0,04	45,04	45,04	45,04	45,04	135	2
25/04/2024	-0,44%	-0,20	45,00	45,04	45,00	45,04	180	2
24/04/2024	0,56%	0,25	45,20	45,20	45,20	45,20	180	1
23/04/2024	6,92%	2,91	44,95	45,05	44,95	45,05	90	2
09/10/2023	3,85%	1,56	42,04	42,04	42,04	42,04	42	1
07/07/2023	-0,25%	-0,10	40,48	40,48	40,48	40,48	40	1
06/07/2023	-0,73%	-0,30	40,58	40,16	40,16	40,58	15K	3
28/06/2023	0,99%	0,40	40,88	40,88	40,88	40,88	1K	1
27/06/2023	0,40%	0,16	40,48	40,48	40,48	40,48	40	1
26/06/2023	0,20%	0,08	40,32	40,32	40,32	40,32	806	1
23/06/2023	-0,20%	-0,08	40,24	40,24	40,24	40,24	804	1
21/06/2023	-0,98%	-0,40	40,32	40,40	40,32	40,40	443	2
20/06/2023	-0,59%	-0,24	40,72	40,72	40,72	40,72	407	1
16/06/2023	0,20%	0,08	40,96	40,96	40,96	40,96	409	1
15/06/2023	-0,20%	-0,08	40,88	40,88	40,88	40,88	408	1
13/06/2023	-0,39%	-0,16	40,96	40,96	40,96	40,96	819	1
12/06/2023	0,00%	0,00	41,12	41,12	41,12	41,12	822	1
07/06/2023	-	-	41,12	41,20	41,12	41,20	2K	3

Date,Open,High,Low,Close,Volume
05-Dec-24,54.30,54.30,54.30,54.30,54
04-Dec-24,55.15,55.15,54.35,54.35,771
03-Dec-24,55.24,55.24,55.10,55.10,110
29-Nov-24,54.66,54.66,54.66,54.66,54
12-Nov-24,51.90,51.90,51.90,51.90,51
08-Nov-24,51.45,51.45,51.45,51.45,102
06-Nov-24,51.45,51.45,51.45,51.45,514
04-Nov-24,52.05,52.05,51.45,51.45,103
01-Nov-24,51.76,52.10,51.76,52.05,58433
31-Oct-24,52.11,55.11,52.11,52.30,58210
29-Oct-24,51.60,51.60,51.30,51.30,102
23-Oct-24,51.00,51.00,51.00,51.00,816
11-Oct-24,50.75,50.75,50.75,50.75,203
09-Oct-24,50.55,50.55,50.55,50.55,50
04-Oct-24,49.50,49.50,49.30,49.30,98
23-Sep-24,50.50,50.50,50.50,50.50,202
04-Sep-24,50.50,50.50,50.50,50.50,50
08-Aug-24,49.61,49.74,49.30,49.30,2425
25-Jul-24,50.04,50.04,50.04,50.04,100
23-Jul-24,49.50,49.50,49.50,49.50,49
22-Jul-24,49.65,49.65,49.60,49.60,546
16-Jul-24,48.50,48.50,48.50,48.50,97
15-Jul-24,48.80,48.80,48.80,48.80,780
08-Jul-24,48.04,48.04,48.04,48.04,48
21-May-24,45.15,45.15,45.15,45.15,225
10-May-24,45.50,45.50,45.50,45.50,455
08-May-24,45.04,45.04,45.04,45.04,135
25-Apr-24,45.04,45.04,45.00,45.00,180
24-Apr-24,45.20,45.20,45.20,45.20,180
23-Apr-24,45.05,45.05,44.95,44.95,90
09-Oct-23,42.04,42.04,42.04,42.04,42
07-Jul-23,40.48,40.48,40.48,40.48,40
06-Jul-23,40.16,40.58,40.16,40.58,15336
28-Jun-23,40.88,40.88,40.88,40.88,1226
27-Jun-23,40.48,40.48,40.48,40.48,40
26-Jun-23,40.32,40.32,40.32,40.32,806
23-Jun-23,40.24,40.24,40.24,40.24,804
21-Jun-23,40.40,40.40,40.32,40.32,443
20-Jun-23,40.72,40.72,40.72,40.72,407
16-Jun-23,40.96,40.96,40.96,40.96,409
15-Jun-23,40.88,40.88,40.88,40.88,408
13-Jun-23,40.96,40.96,40.96,40.96,819
12-Jun-23,41.12,41.12,41.12,41.12,822
07-Jun-23,41.20,41.20,41.12,41.12,2057

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BFAL39