Cotação atual, histórico e gráfico do papel: BFBI39

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 BFBI39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/01/2025	-1,58%	-0,84	52,26	52,26	52,26	52,26	104	1
10/01/2025	-2,66%	-1,45	53,10	54,52	53,10	54,52	107	2
10/12/2024	1,21%	0,65	54,55	54,55	54,55	54,55	54	1
06/12/2024	4,19%	2,17	53,90	53,90	53,90	53,90	53	1
28/11/2024	2,46%	1,24	51,73	51,73	51,73	51,73	1K	1
27/11/2024	0,00%	0,00	50,49	50,49	50,49	50,49	100	1
05/11/2024	0,72%	0,36	50,49	50,49	50,49	50,49	504	1

04/11/2024	-0,24%	-0,12	50,13	50,13	50,13	50,13	50	1
01/11/2024	2,66%	1,30	50,25	50,25	50,25	50,25	50	1
31/10/2024	33,31%	12,23	48,95	34,91	34,91	48,95	981	10
28/06/2024	0,00%	0,00	36,72	36,72	36,72	36,72	220	1
07/05/2024	-2,34%	-0,88	36,72	36,72	36,72	36,72	367	1
18/04/2024	0,00%	0,00	37,60	37,60	37,60	37,60	112	2
14/03/2024	-2,99%	-1,16	37,60	37,60	37,60	37,60	75	1
12/03/2024	2,32%	0,88	38,76	39,72	38,76	39,72	78	2
29/02/2024	-0,53%	-0,20	37,88	37,88	37,88	37,88	378	1
27/02/2024	0,82%	0,31	38,08	38,08	38,08	38,08	380	1
26/02/2024	2,92%	1,07	37,77	37,77	37,77	37,77	377	1
01/02/2024	-1,02%	-0,38	36,70	36,70	36,70	36,70	367	1
31/01/2024	3,63%	1,30	37,08	37,12	37,08	37,12	407	2
11/01/2024	-6,80%	-2,61	35,78	35,78	35,78	35,78	71	1
09/01/2024	0,00%	0,00	38,39	38,39	38,39	38,39	38	1
01/12/2023	0,00%	0,00	38,39	38,39	38,39	38,39	115	2
24/10/2023	1,21%	0,46	38,39	38,39	38,39	38,39	38	1
06/10/2023	0,99%	0,37	37,93	37,93	37,93	37,93	113	1
05/10/2023	-0,90%	-0,34	37,56	37,56	37,56	37,56	37	1
03/10/2023	1,20%	0,45	37,90	37,90	37,90	37,90	113	2
29/08/2023	-2,93%	-1,13	37,45	37,45	37,45	37,45	37	1
25/08/2023	0,00%	0,00	38,58	38,58	38,58	38,58	38	1
12/06/2023	-3,02%	-1,20	38,58	38,58	38,58	38,58	385	1
23/05/2023	4,41%	1,68	39,78	39,78	39,78	39,78	4K	1
16/05/2023	0,00%	0,00	38,10	38,10	38,10	38,10	114	1
11/05/2023	-0,39%	-0,15	38,10	38,10	38,10	38,10	38	1
10/05/2023	-2,87%	-1,13	38,25	38,47	38,25	38,47	115	3
05/05/2023	0,00%	0,00	39,38	39,38	39,38	39,38	236	1
25/04/2023	0,00%	0,00	39,38	39,38	39,38	39,38	78	1
03/04/2023	-1,28%	-0,51	39,38	39,88	39,38	39,88	951	2
15/03/2023	1,97%	0,77	39,89	39,89	39,89	39,89	39	1
13/03/2023	-2,49%	-1,00	39,12	39,12	39,12	39,12	78	1
07/03/2023	-0,69%	-0,28	40,12	40,12	40,12	40,12	80	1
06/03/2023	-4,11%	-1,73	40,40	40,40	40,40	40,40	80	1
16/02/2023	0,00%	0,00	42,13	42,13	42,13	42,13	168	1
15/02/2023	0,26%	0,11	42,13	42,13	42,13	42,13	84	1
13/02/2023	1,20%	0,50	42,02	42,02	42,02	42,02	4K	1
10/02/2023	0,39%	0,16	41,52	41,52	41,52	41,52	207	1
06/02/2023	-0,02%	-0,01	41,36	41,35	41,35	41,36	248	6
31/01/2023	0,68%	0,28	41,37	41,37	41,37	41,37	1K	1
30/01/2023	-2,14%	-0,90	41,09	41,09	41,09	41,09	1K	1
27/01/2023	1,21%	0,50	41,99	41,99	41,99	41,99	41	1
19/01/2023	3,49%	1,40	41,49	43,98	41,47	43,98	427	3
09/01/2023	0,00%	0,00	40,09	40,09	40,09	40,09	40	1
05/01/2023	0,00%	0,00	40,09	40,57	40,09	40,57	160	2
28/12/2022	0,00%	0,00	40,09	40,09	40,09	40,09	160	1
27/12/2022	-0,27%	-0,11	40,09	40,20	40,09	40,20	1K	4
22/12/2022	-0,25%	-0,10	40,20	40,20	40,20	40,20	40	1
09/12/2022	0,00%	0,00	40,30	40,30	40,30	40,30	201	1
07/12/2022	-1,71%	-0,70	40,30	41,49	40,30	41,49	164	3
05/12/2022	-0,02%	-0,01	41,00	41,00	41,00	41,00	41	1
02/12/2022	0,00%	0,00	41,01	41,01	41,01	41,01	328	1
25/11/2022	2,14%	0,86	41,01	41,01	41,01	41,01	41	1
21/11/2022	-0,82%	-0,33	40,15	40,15	40,15	40,15	521	1
18/11/2022	4,55%	1,76	40,48	40,71	40,48	40,71	1K	3
10/11/2022	0,00%	0,00	38,72	38,72	38,72	38,72	774	1
09/11/2022	1,20%	0,46	38,72	38,72	38,72	38,72	38	1
31/10/2022	0,00%	0,00	38,26	38,26	38,26	38,26	76	2
28/10/2022	9,10%	3,19	38,26	38,26	38,26	38,26	2K	1
21/10/2022	-0,09%	-0,03	35,07	35,07	35,07	35,07	35	1
20/10/2022	-1,49%	-0,53	35,10	35,10	35,10	35,10	140	1
13/10/2022	3,22%	1,11	35,63	35,63	35,63	35,63	142	2
10/10/2022	-0,98%	-0,34	34,52	35,70	34,52	35,70	176	3
03/10/2022	-0,14%	-0,05	34,86	34,86	34,86	34,86	3K	1
26/09/2022	-0,06%	-0,02	34,91	34,92	34,91	34,92	69	2
21/09/2022	0,00%	0,00	34,93	35,35	34,93	35,35	70	2
20/09/2022	-5,98%	-2,22	34,93	35,56	34,93	35,56	1K	6
13/09/2022	0,00%	0,00	37,15	37,15	37,15	37,15	185	1
12/09/2022	0,98%	0,36	37,15	37,15	37,15	37,15	37	1
05/09/2022	-0,03%	-0,01	36,79	36,79	36,79	36,79	36	1
22/08/2022	-1,71%	-0,64	36,80	37,66	35,56	37,66	329	3
18/08/2022	-0,43%	-0,16	37,44	37,44	37,44	37,44	37	1
17/08/2022	-1,13%	-0,43	37,60	37,60	37,60	37,60	451	1
16/08/2022	0,00%	0,00	38,03	38,03	38,03	38,03	38	1
15/08/2022	-0,34%	-0,13	38,03	38,03	38,03	38,03	4K	1
11/08/2022	-0,99%	-0,38	38,16	38,53	38,16	38,64	308	4
21/07/2022	1,47%	0,56	38,54	38,52	38,52	38,54	115	3
20/07/2022	0,16%	0,06	37,98	37,98	37,98	37,98	37	1
14/07/2022	-0,52%	-0,20	37,92	37,92	37,92	37,92	37	1
11/07/2022	3,93%	1,44	38,12	36,68	36,68	38,12	149	2
01/07/2022	7,41%	2,53	36,68	36,68	36,68	36,68	2K	1
23/06/2022	6,59%	2,11	34,15	33,60	33,60	34,15	6K	2
10/06/2022	-0,03%	-0,01	32,04	32,04	32,04	32,04	96	2
01/06/2022	1,68%	0,53	32,05	31,52	31,52	32,05	317	2
24/05/2022	-5,37%	-1,79	31,52	31,52	31,52	31,52	1K	1
18/05/2022	-2,91%	-1,00	33,31	33,31	33,31	33,31	166	1
13/05/2022	0,00%	0,00	34,31	34,31	34,31	34,31	34	1
28/04/2022	-3,32%	-1,18	34,31	34,31	34,31	34,31	1K	1
26/04/2022	0,00%	0,00	35,49	35,49	35,49	35,49	35	1
06/04/2022	-2,15%	-0,78	35,49	35,49	35,49	35,49	35	1
05/04/2022	1,26%	0,45	36,27	36,27	36,27	36,27	725	1
04/04/2022	0,82%	0,29	35,82	35,88	35,82	35,88	214	2
01/04/2022	-0,50%	-0,18	35,53	35,53	35,53	35,53	71	1
31/03/2022	-1,03%	-0,37	35,71	35,71	35,71	35,71	71	1
30/03/2022	2,62%	0,92	36,08	35,99	35,99	36,08	180	2
25/03/2022	-1,57%	-0,56	35,16	35,16	35,16	35,16	35	1
24/03/2022	-1,65%	-0,60	35,72	35,72	35,72	35,72	178	1
23/03/2022	1,79%	0,64	36,32	36,32	36,32	36,32	653	1
15/03/2022	-1,19%	-0,43	35,68	35,68	35,68	35,68	178	1
10/03/2022	-0,93%	-0,34	36,11	36,11	36,11	36,11	3K	1
09/03/2022	0,75%	0,27	36,45	36,17	36,17	36,45	218	2
07/03/2022	-1,90%	-0,70	36,18	36,26	36,18	36,26	1K	3
04/03/2022	0,00%	0,00	36,88	36,88	36,88	36,88	36	1
03/03/2022	-1,31%	-0,49	36,88	36,88	36,88	36,88	36	1
25/02/2022	3,81%	1,37	37,37	37,37	37,37	37,37	37	1
23/02/2022	-5,26%	-2,00	36,00	36,00	36,00	36,00	36	1
18/02/2022	-0,99%	-0,38	38,00	38,00	38,00	38,00	190	1
16/02/2022	0,00%	0,00	38,38	38,38	38,38	38,38	76	1
14/02/2022	-3,76%	-1,50	38,38	38,38	38,38	38,38	76	1
10/02/2022	0,00%	0,00	39,88	39,88	39,88	39,88	159	1
08/02/2022	0,00%	0,00	39,88	39,88	39,88	39,88	39	1
26/01/2022	3,85%	1,48	39,88	39,80	39,80	39,88	79	2
21/01/2022	-3,98%	-1,59	38,40	38,40	38,40	38,40	38	1
20/01/2022	-1,21%	-0,49	39,99	39,99	39,99	39,99	39	1
19/01/2022	-2,97%	-1,24	40,48	41,02	40,48	41,02	245	2
18/01/2022	-2,50%	-1,07	41,72	42,03	41,72	42,03	544	3
17/01/2022	-0,49%	-0,21	42,79	42,79	42,79	42,79	427	1
10/01/2022	-8,98%	-4,24	43,00	43,00	43,00	43,00	430	1
23/12/2021	1,00%	0,47	47,24	47,24	47,24	47,24	94	1
21/12/2021	-0,13%	-0,06	46,77	46,77	46,77	46,77	5K	1
20/12/2021	4,25%	1,91	46,83	46,83	46,83	46,83	702	1
15/12/2021	1,86%	0,82	44,92	44,92	44,92	44,92	44	1
09/12/2021	0,00%	0,00	44,10	44,54	44,10	44,54	399	3
08/12/2021	1,64%	0,71	44,10	43,58	43,58	44,10	87	2
07/12/2021	0,00%	0,00	43,39	43,39	43,39	43,39	86	1
06/12/2021	0,58%	0,25	43,39	43,22	43,22	43,39	9K	2
03/12/2021	-	-	43,14	43,14	43,14	43,14	129	1

Date,Open,High,Low,Close,Volume
15-Jan-25,52.26,52.26,52.26,52.26,104
10-Jan-25,54.52,54.52,53.10,53.10,107
10-Dec-24,54.55,54.55,54.55,54.55,54
06-Dec-24,53.90,53.90,53.90,53.90,53
28-Nov-24,51.73,51.73,51.73,51.73,1293
27-Nov-24,50.49,50.49,50.49,50.49,100
05-Nov-24,50.49,50.49,50.49,50.49,504
04-Nov-24,50.13,50.13,50.13,50.13,50
01-Nov-24,50.25,50.25,50.25,50.25,50
31-Oct-24,34.91,48.95,34.91,48.95,981
28-Jun-24,36.72,36.72,36.72,36.72,220
07-May-24,36.72,36.72,36.72,36.72,367
18-Apr-24,37.60,37.60,37.60,37.60,112
14-Mar-24,37.60,37.60,37.60,37.60,75
12-Mar-24,39.72,39.72,38.76,38.76,78
29-Feb-24,37.88,37.88,37.88,37.88,378
27-Feb-24,38.08,38.08,38.08,38.08,380
26-Feb-24,37.77,37.77,37.77,37.77,377
01-Feb-24,36.70,36.70,36.70,36.70,367
31-Jan-24,37.12,37.12,37.08,37.08,407
11-Jan-24,35.78,35.78,35.78,35.78,71
09-Jan-24,38.39,38.39,38.39,38.39,38
01-Dec-23,38.39,38.39,38.39,38.39,115
24-Oct-23,38.39,38.39,38.39,38.39,38
06-Oct-23,37.93,37.93,37.93,37.93,113
05-Oct-23,37.56,37.56,37.56,37.56,37
03-Oct-23,37.90,37.90,37.90,37.90,113
29-Aug-23,37.45,37.45,37.45,37.45,37
25-Aug-23,38.58,38.58,38.58,38.58,38
12-Jun-23,38.58,38.58,38.58,38.58,385
23-May-23,39.78,39.78,39.78,39.78,3978
16-May-23,38.10,38.10,38.10,38.10,114
11-May-23,38.10,38.10,38.10,38.10,38
10-May-23,38.47,38.47,38.25,38.25,115
05-May-23,39.38,39.38,39.38,39.38,236
25-Apr-23,39.38,39.38,39.38,39.38,78
03-Apr-23,39.88,39.88,39.38,39.38,951
15-Mar-23,39.89,39.89,39.89,39.89,39
13-Mar-23,39.12,39.12,39.12,39.12,78
07-Mar-23,40.12,40.12,40.12,40.12,80
06-Mar-23,40.40,40.40,40.40,40.40,80
16-Feb-23,42.13,42.13,42.13,42.13,168
15-Feb-23,42.13,42.13,42.13,42.13,84
13-Feb-23,42.02,42.02,42.02,42.02,4202
10-Feb-23,41.52,41.52,41.52,41.52,207
06-Feb-23,41.35,41.36,41.35,41.36,248
31-Jan-23,41.37,41.37,41.37,41.37,1034
30-Jan-23,41.09,41.09,41.09,41.09,1027
27-Jan-23,41.99,41.99,41.99,41.99,41
19-Jan-23,43.98,43.98,41.47,41.49,427
09-Jan-23,40.09,40.09,40.09,40.09,40
05-Jan-23,40.57,40.57,40.09,40.09,160
28-Dec-22,40.09,40.09,40.09,40.09,160
27-Dec-22,40.20,40.20,40.09,40.09,1003
22-Dec-22,40.20,40.20,40.20,40.20,40
09-Dec-22,40.30,40.30,40.30,40.30,201
07-Dec-22,41.49,41.49,40.30,40.30,164
05-Dec-22,41.00,41.00,41.00,41.00,41
02-Dec-22,41.01,41.01,41.01,41.01,328
25-Nov-22,41.01,41.01,41.01,41.01,41
21-Nov-22,40.15,40.15,40.15,40.15,521
18-Nov-22,40.71,40.71,40.48,40.48,1215
10-Nov-22,38.72,38.72,38.72,38.72,774
09-Nov-22,38.72,38.72,38.72,38.72,38
31-Oct-22,38.26,38.26,38.26,38.26,76
28-Oct-22,38.26,38.26,38.26,38.26,1721
21-Oct-22,35.07,35.07,35.07,35.07,35
20-Oct-22,35.10,35.10,35.10,35.10,140
13-Oct-22,35.63,35.63,35.63,35.63,142
10-Oct-22,35.70,35.70,34.52,34.52,176
03-Oct-22,34.86,34.86,34.86,34.86,3486
26-Sep-22,34.92,34.92,34.91,34.91,69
21-Sep-22,35.35,35.35,34.93,34.93,70
20-Sep-22,35.56,35.56,34.93,34.93,1382
13-Sep-22,37.15,37.15,37.15,37.15,185
12-Sep-22,37.15,37.15,37.15,37.15,37
05-Sep-22,36.79,36.79,36.79,36.79,36
22-Aug-22,37.66,37.66,35.56,36.80,329
18-Aug-22,37.44,37.44,37.44,37.44,37
17-Aug-22,37.60,37.60,37.60,37.60,451
16-Aug-22,38.03,38.03,38.03,38.03,38
15-Aug-22,38.03,38.03,38.03,38.03,3803
11-Aug-22,38.53,38.64,38.16,38.16,308
21-Jul-22,38.52,38.54,38.52,38.54,115
20-Jul-22,37.98,37.98,37.98,37.98,37
14-Jul-22,37.92,37.92,37.92,37.92,37
11-Jul-22,36.68,38.12,36.68,38.12,149
01-Jul-22,36.68,36.68,36.68,36.68,1834
23-Jun-22,33.60,34.15,33.60,34.15,6436
10-Jun-22,32.04,32.04,32.04,32.04,96
01-Jun-22,31.52,32.05,31.52,32.05,317
24-May-22,31.52,31.52,31.52,31.52,1260
18-May-22,33.31,33.31,33.31,33.31,166
13-May-22,34.31,34.31,34.31,34.31,34
28-Apr-22,34.31,34.31,34.31,34.31,1372
26-Apr-22,35.49,35.49,35.49,35.49,35
06-Apr-22,35.49,35.49,35.49,35.49,35
05-Apr-22,36.27,36.27,36.27,36.27,725
04-Apr-22,35.88,35.88,35.82,35.82,214
01-Apr-22,35.53,35.53,35.53,35.53,71
31-Mar-22,35.71,35.71,35.71,35.71,71
30-Mar-22,35.99,36.08,35.99,36.08,180
25-Mar-22,35.16,35.16,35.16,35.16,35
24-Mar-22,35.72,35.72,35.72,35.72,178
23-Mar-22,36.32,36.32,36.32,36.32,653
15-Mar-22,35.68,35.68,35.68,35.68,178
10-Mar-22,36.11,36.11,36.11,36.11,2527
09-Mar-22,36.17,36.45,36.17,36.45,218
07-Mar-22,36.26,36.26,36.18,36.18,1230
04-Mar-22,36.88,36.88,36.88,36.88,36
03-Mar-22,36.88,36.88,36.88,36.88,36
25-Feb-22,37.37,37.37,37.37,37.37,37
23-Feb-22,36.00,36.00,36.00,36.00,36
18-Feb-22,38.00,38.00,38.00,38.00,190
16-Feb-22,38.38,38.38,38.38,38.38,76
14-Feb-22,38.38,38.38,38.38,38.38,76
10-Feb-22,39.88,39.88,39.88,39.88,159
08-Feb-22,39.88,39.88,39.88,39.88,39
26-Jan-22,39.80,39.88,39.80,39.88,79
21-Jan-22,38.40,38.40,38.40,38.40,38
20-Jan-22,39.99,39.99,39.99,39.99,39
19-Jan-22,41.02,41.02,40.48,40.48,245
18-Jan-22,42.03,42.03,41.72,41.72,544
17-Jan-22,42.79,42.79,42.79,42.79,427
10-Jan-22,43.00,43.00,43.00,43.00,430
23-Dec-21,47.24,47.24,47.24,47.24,94
21-Dec-21,46.77,46.77,46.77,46.77,5097
20-Dec-21,46.83,46.83,46.83,46.83,702
15-Dec-21,44.92,44.92,44.92,44.92,44
09-Dec-21,44.54,44.54,44.10,44.10,399
08-Dec-21,43.58,44.10,43.58,44.10,87
07-Dec-21,43.39,43.39,43.39,43.39,86
06-Dec-21,43.22,43.39,43.22,43.39,9155
03-Dec-21,43.14,43.14,43.14,43.14,129

*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: BFBI39