Cotação atual, histórico e gráfico do papel: BFDL39
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 |
| 04/12/2024 | -1,99% | -1,31 | 64,61 | 64,61 | 64,61 | 64,61 | 64 | 1 |
| 29/11/2024 | 8,14% | 4,96 | 65,92 | 65,92 | 65,92 | 65,92 | 65 | 1 |
| 08/11/2024 | 3,59% | 2,11 | 60,96 | 61,68 | 60,96 | 61,68 | 1K | 2 |
| 07/11/2024 | 0,00% | 0,00 | 58,85 | 58,85 | 58,85 | 58,85 | 58 | 1 |
| 04/09/2024 | 10,00% | 5,35 | 58,85 | 53,51 | 53,51 | 58,85 | 5K | 3 |
| 15/07/2024 | 0,92% | 0,49 | 53,50 | 53,49 | 53,40 | 53,50 | 427 | 3 |
| 12/07/2024 | 11,84% | 5,61 | 53,01 | 55,85 | 53,01 | 55,85 | 215 | 4 |
|
|
| 10/04/2024 | 5,83% | 2,61 | 47,40 | 44,49 | 44,49 | 47,40 | 91 | 2 |
| 19/02/2024 | 0,34% | 0,15 | 44,79 | 45,64 | 44,79 | 45,64 | 90 | 2 |
| 29/01/2024 | 1,57% | 0,69 | 44,64 | 44,64 | 44,64 | 44,64 | 9K | 1 |
| 16/01/2024 | -0,88% | -0,39 | 43,95 | 43,99 | 43,95 | 43,99 | 9K | 3 |
| 10/01/2024 | 3,24% | 1,39 | 44,34 | 43,44 | 43,44 | 44,34 | 2K | 4 |
| 05/12/2023 | -0,07% | -0,03 | 42,95 | 42,95 | 42,95 | 42,95 | 42 | 1 |
| 13/09/2023 | -0,05% | -0,02 | 42,98 | 42,98 | 42,98 | 42,98 | 4K | 1 |
| 06/09/2023 | -1,01% | -0,44 | 43,00 | 43,00 | 43,00 | 43,00 | 473 | 1 |
| 05/09/2023 | 1,02% | 0,44 | 43,44 | 43,44 | 43,44 | 43,44 | 521 | 1 |
| 04/09/2023 | 3,29% | 1,37 | 43,00 | 43,00 | 43,00 | 43,00 | 43 | 1 |
| 02/08/2023 | -0,10% | -0,04 | 41,63 | 41,63 | 41,63 | 41,63 | 874 | 1 |
| 19/07/2023 | 0,05% | 0,02 | 41,67 | 41,67 | 41,67 | 41,67 | 2K | 1 |
| 05/07/2023 | -0,12% | -0,05 | 41,65 | 41,65 | 41,65 | 41,65 | 2K | 1 |
| 30/06/2023 | 0,00% | 0,00 | 41,70 | 41,70 | 41,70 | 41,70 | 41 | 1 |
| 01/06/2023 | -0,31% | -0,13 | 41,70 | 41,70 | 41,70 | 41,70 | 4K | 1 |
| 25/05/2023 | -11,71% | -5,55 | 41,83 | 41,90 | 41,83 | 41,98 | 17K | 5 |
| 07/03/2023 | 0,51% | 0,24 | 47,38 | 47,38 | 47,38 | 47,38 | 473 | 1 |
| 09/08/2022 | -0,02% | -0,01 | 47,14 | 47,14 | 47,14 | 47,14 | 47 | 1 |
| 01/08/2022 | -0,38% | -0,18 | 47,15 | 47,15 | 47,15 | 47,15 | 990 | 1 |
| 06/07/2022 | 4,04% | 1,84 | 47,33 | 45,75 | 45,75 | 47,33 | 2K | 4 |
| 19/05/2022 | -1,98% | -0,92 | 45,49 | 45,50 | 45,49 | 45,50 | 138K | 5 |
| 04/04/2022 | 0,69% | 0,32 | 46,41 | 46,41 | 46,41 | 46,41 | 46 | 1 |
| 18/03/2022 | -0,35% | -0,16 | 46,09 | 46,09 | 46,09 | 46,09 | 921 | 1 |
| 03/03/2022 | -1,60% | -0,75 | 46,25 | 46,25 | 46,25 | 46,25 | 693 | 1 |
| 02/03/2022 | 1,05% | 0,49 | 47,00 | 47,00 | 47,00 | 47,00 | 71K | 1 |
| 25/02/2022 | -0,30% | -0,14 | 46,51 | 46,48 | 46,48 | 46,51 | 84K | 16 |
| 17/02/2022 | -4,89% | -2,40 | 46,65 | 46,70 | 46,65 | 46,70 | 49K | 2 |
| 07/02/2022 | 0,95% | 0,46 | 49,05 | 49,05 | 49,05 | 49,05 | 49 | 1 |
| 04/02/2022 | 0,29% | 0,14 | 48,59 | 48,59 | 48,59 | 48,59 | 485 | 1 |
| 03/02/2022 | -0,92% | -0,45 | 48,45 | 48,45 | 48,45 | 48,45 | 242 | 1 |
| 02/02/2022 | 0,10% | 0,05 | 48,90 | 48,90 | 48,90 | 48,90 | 489 | 1 |
| 01/02/2022 | -0,20% | -0,10 | 48,85 | 48,85 | 48,85 | 48,85 | 98K | 1 |
| 28/01/2022 | -5,23% | -2,70 | 48,95 | 48,95 | 48,95 | 48,95 | 244 | 1 |
| 25/01/2022 | 0,00% | 0,00 | 51,65 | 51,65 | 51,65 | 51,65 | 516 | 1 |
| 07/01/2022 | 0,49% | 0,25 | 51,65 | 51,65 | 51,65 | 51,65 | 516 | 1 |
| 04/01/2022 | 5,70% | 2,77 | 51,40 | 51,40 | 51,40 | 51,40 | 51 | 1 |
| 10/12/2021 | 0,10% | 0,05 | 48,63 | 48,63 | 48,63 | 48,63 | 243 | 1 |
| 06/12/2021 | 1,21% | 0,58 | 48,58 | 48,58 | 48,58 | 48,58 | 242 | 1 |
| 29/11/2021 | -0,02% | -0,01 | 48,00 | 48,00 | 48,00 | 48,00 | 96 | 1 |
| 26/11/2021 | -0,89% | -0,43 | 48,01 | 47,35 | 47,35 | 48,01 | 4K | 2 |
| 23/11/2021 | 1,68% | 0,80 | 48,44 | 47,35 | 47,35 | 48,44 | 1K | 2 |
| 18/11/2021 | 1,32% | 0,62 | 47,64 | 47,64 | 47,64 | 47,64 | 1K | 1 |
| 16/11/2021 | -1,24% | -0,59 | 47,02 | 47,02 | 47,02 | 47,02 | 564 | 1 |
| 09/11/2021 | 0,00% | 0,00 | 47,61 | 47,61 | 47,61 | 47,61 | 952 | 1 |
| 05/11/2021 | 0,02% | 0,01 | 47,61 | 47,61 | 47,61 | 47,61 | 238 | 1 |
| 29/10/2021 | 3,48% | 1,60 | 47,60 | 47,60 | 47,60 | 47,60 | 5K | 1 |
| 25/10/2021 | 3,23% | 1,44 | 46,00 | 46,00 | 46,00 | 46,00 | 460 | 1 |
| 17/09/2021 | 0,00% | 0,00 | 44,56 | 44,56 | 44,56 | 44,56 | 445 | 1 |
| 16/09/2021 | - | - | 44,56 | 44,56 | 44,56 | 44,56 | 534 | 1 |
Date,Open,High,Low,Close,Volume
04-Dec-24,64.61,64.61,64.61,64.61,64
29-Nov-24,65.92,65.92,65.92,65.92,65
08-Nov-24,61.68,61.68,60.96,60.96,1226
07-Nov-24,58.85,58.85,58.85,58.85,58
04-Sep-24,53.51,58.85,53.51,58.85,5056
15-Jul-24,53.49,53.50,53.40,53.50,427
12-Jul-24,55.85,55.85,53.01,53.01,215
10-Apr-24,44.49,47.40,44.49,47.40,91
19-Feb-24,45.64,45.64,44.79,44.79,90
29-Jan-24,44.64,44.64,44.64,44.64,9374
16-Jan-24,43.99,43.99,43.95,43.95,9231
10-Jan-24,43.44,44.34,43.44,44.34,2106
05-Dec-23,42.95,42.95,42.95,42.95,42
13-Sep-23,42.98,42.98,42.98,42.98,4298
06-Sep-23,43.00,43.00,43.00,43.00,473
05-Sep-23,43.44,43.44,43.44,43.44,521
04-Sep-23,43.00,43.00,43.00,43.00,43
02-Aug-23,41.63,41.63,41.63,41.63,874
19-Jul-23,41.67,41.67,41.67,41.67,2083
05-Jul-23,41.65,41.65,41.65,41.65,2082
30-Jun-23,41.70,41.70,41.70,41.70,41
01-Jun-23,41.70,41.70,41.70,41.70,4170
25-May-23,41.90,41.98,41.83,41.83,16817
07-Mar-23,47.38,47.38,47.38,47.38,473
09-Aug-22,47.14,47.14,47.14,47.14,47
01-Aug-22,47.15,47.15,47.15,47.15,990
06-Jul-22,45.75,47.33,45.75,47.33,2327
19-May-22,45.50,45.50,45.49,45.49,137804
04-Apr-22,46.41,46.41,46.41,46.41,46
18-Mar-22,46.09,46.09,46.09,46.09,921
03-Mar-22,46.25,46.25,46.25,46.25,693
02-Mar-22,47.00,47.00,47.00,47.00,71487
25-Feb-22,46.48,46.51,46.48,46.51,83673
17-Feb-22,46.70,46.70,46.65,46.65,48751
07-Feb-22,49.05,49.05,49.05,49.05,49
04-Feb-22,48.59,48.59,48.59,48.59,485
03-Feb-22,48.45,48.45,48.45,48.45,242
02-Feb-22,48.90,48.90,48.90,48.90,489
01-Feb-22,48.85,48.85,48.85,48.85,97700
28-Jan-22,48.95,48.95,48.95,48.95,244
25-Jan-22,51.65,51.65,51.65,51.65,516
07-Jan-22,51.65,51.65,51.65,51.65,516
04-Jan-22,51.40,51.40,51.40,51.40,51
10-Dec-21,48.63,48.63,48.63,48.63,243
06-Dec-21,48.58,48.58,48.58,48.58,242
29-Nov-21,48.00,48.00,48.00,48.00,96
26-Nov-21,47.35,48.01,47.35,48.01,3839
23-Nov-21,47.35,48.44,47.35,48.44,1232
18-Nov-21,47.64,47.64,47.64,47.64,1191
16-Nov-21,47.02,47.02,47.02,47.02,564
09-Nov-21,47.61,47.61,47.61,47.61,952
05-Nov-21,47.61,47.61,47.61,47.61,238
29-Oct-21,47.60,47.60,47.60,47.60,4760
25-Oct-21,46.00,46.00,46.00,46.00,460
17-Sep-21,44.56,44.56,44.56,44.56,445
16-Sep-21,44.56,44.56,44.56,44.56,534
*exoneração de responsabilidade e termos de uso