Cotação atual, histórico e gráfico do papel: BFXH39
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 |
03/12/2024 | -0,80% | -0,36 | 44,67 | 44,67 | 44,67 | 44,67 | 3K | 1 |
02/12/2024 | 0,31% | 0,14 | 45,03 | 45,03 | 45,03 | 45,03 | 9K | 1 |
29/11/2024 | 2,63% | 1,15 | 44,89 | 44,89 | 44,89 | 44,89 | 27K | 1 |
27/11/2024 | 1,48% | 0,64 | 43,74 | 43,74 | 43,74 | 43,74 | 17K | 1 |
26/11/2024 | 0,87% | 0,37 | 43,10 | 43,10 | 43,10 | 43,10 | 474 | 1 |
25/11/2024 | 1,04% | 0,44 | 42,73 | 42,73 | 42,73 | 42,73 | 726 | 1 |
22/11/2024 | 0,48% | 0,20 | 42,29 | 42,29 | 42,29 | 42,29 | 2K | 1 |
|
21/11/2024 | 2,16% | 0,89 | 42,09 | 42,09 | 42,09 | 42,09 | 20K | 1 |
19/11/2024 | -2,11% | -0,89 | 41,20 | 41,20 | 41,20 | 41,20 | 23K | 1 |
14/11/2024 | -2,07% | -0,89 | 42,09 | 42,09 | 42,09 | 42,09 | 6K | 1 |
12/11/2024 | -0,35% | -0,15 | 42,98 | 42,98 | 42,98 | 42,98 | 4K | 1 |
11/11/2024 | 0,21% | 0,09 | 43,13 | 43,13 | 43,13 | 43,13 | 15K | 1 |
08/11/2024 | 3,11% | 1,30 | 43,04 | 43,04 | 43,04 | 43,04 | 4K | 1 |
06/11/2024 | -0,50% | -0,21 | 41,74 | 41,74 | 41,74 | 41,74 | 9K | 1 |
05/11/2024 | 0,19% | 0,08 | 41,95 | 41,95 | 41,95 | 41,95 | 12K | 1 |
04/11/2024 | -1,09% | -0,46 | 41,87 | 42,80 | 41,87 | 42,80 | 8K | 2 |
01/11/2024 | 1,98% | 0,82 | 42,33 | 42,33 | 42,33 | 42,33 | 14K | 1 |
31/10/2024 | -0,05% | -0,02 | 41,51 | 41,51 | 41,51 | 41,51 | 954 | 1 |
30/10/2024 | 0,39% | 0,16 | 41,53 | 41,53 | 41,53 | 41,53 | 2K | 1 |
29/10/2024 | 1,52% | 0,62 | 41,37 | 41,37 | 41,37 | 41,37 | 5K | 1 |
28/10/2024 | 0,05% | 0,02 | 40,75 | 40,75 | 40,75 | 40,75 | 611 | 1 |
25/10/2024 | -0,73% | -0,30 | 40,73 | 40,73 | 40,73 | 40,73 | 4K | 1 |
24/10/2024 | -0,27% | -0,11 | 41,03 | 41,03 | 41,03 | 41,03 | 3K | 1 |
23/10/2024 | -0,56% | -0,23 | 41,14 | 41,14 | 41,14 | 41,14 | 1K | 1 |
22/10/2024 | -0,53% | -0,22 | 41,37 | 41,37 | 41,37 | 41,37 | 82 | 1 |
21/10/2024 | -0,81% | -0,34 | 41,59 | 41,59 | 41,59 | 41,59 | 5K | 1 |
18/10/2024 | 0,82% | 0,34 | 41,93 | 41,93 | 41,93 | 41,93 | 3K | 1 |
17/10/2024 | -0,62% | -0,26 | 41,59 | 41,59 | 41,59 | 41,59 | 1K | 1 |
16/10/2024 | 0,77% | 0,32 | 41,85 | 41,85 | 41,85 | 41,85 | 3K | 1 |
15/10/2024 | 0,70% | 0,29 | 41,53 | 41,53 | 41,53 | 41,53 | 7K | 1 |
14/10/2024 | 0,46% | 0,19 | 41,24 | 41,24 | 41,24 | 41,24 | 3K | 1 |
11/10/2024 | 1,26% | 0,51 | 41,05 | 41,05 | 41,05 | 41,05 | 2K | 1 |
10/10/2024 | 0,52% | 0,21 | 40,54 | 40,54 | 40,54 | 40,54 | 7K | 1 |
09/10/2024 | 1,31% | 0,52 | 40,33 | 40,33 | 40,33 | 40,33 | 2K | 1 |
08/10/2024 | 0,94% | 0,37 | 39,81 | 39,81 | 39,81 | 39,81 | 12K | 1 |
07/10/2024 | -0,83% | -0,33 | 39,44 | 39,44 | 39,44 | 39,44 | 2K | 1 |
04/10/2024 | 0,23% | 0,09 | 39,77 | 39,77 | 39,77 | 39,77 | 2K | 1 |
03/10/2024 | -0,87% | -0,35 | 39,68 | 39,68 | 39,68 | 39,68 | 6K | 1 |
02/10/2024 | -0,47% | -0,19 | 40,03 | 40,03 | 40,03 | 40,03 | 3K | 1 |
01/10/2024 | -0,84% | -0,34 | 40,22 | 40,22 | 40,22 | 40,22 | 30K | 1 |
27/09/2024 | 0,02% | 0,01 | 40,56 | 40,56 | 40,56 | 40,56 | 2K | 1 |
26/09/2024 | 0,62% | 0,25 | 40,55 | 40,55 | 40,55 | 40,55 | 15K | 2 |
25/09/2024 | -1,39% | -0,57 | 40,30 | 40,30 | 40,30 | 40,30 | 2K | 1 |
24/09/2024 | -1,26% | -0,52 | 40,87 | 40,87 | 40,87 | 40,87 | 18K | 1 |
23/09/2024 | 0,05% | 0,02 | 41,39 | 41,39 | 41,39 | 41,39 | 7K | 1 |
20/09/2024 | 0,51% | 0,21 | 41,37 | 41,37 | 41,37 | 41,37 | 6K | 1 |
19/09/2024 | 0,05% | 0,02 | 41,16 | 41,16 | 41,16 | 41,16 | 4K | 1 |
18/09/2024 | -0,34% | -0,14 | 41,14 | 41,14 | 41,14 | 41,14 | 4K | 1 |
17/09/2024 | -1,41% | -0,59 | 41,28 | 41,28 | 41,28 | 41,28 | 6K | 1 |
16/09/2024 | 0,24% | 0,10 | 41,87 | 41,87 | 41,87 | 41,87 | 4K | 1 |
13/09/2024 | -0,31% | -0,13 | 41,77 | 41,77 | 41,77 | 41,77 | 8K | 1 |
12/09/2024 | 0,82% | 0,34 | 41,90 | 41,90 | 41,90 | 41,90 | 6K | 1 |
11/09/2024 | 0,07% | 0,03 | 41,56 | 41,64 | 41,56 | 41,64 | 1K | 2 |
10/09/2024 | 0,75% | 0,31 | 41,53 | 41,53 | 41,53 | 41,53 | 8K | 1 |
09/09/2024 | 0,41% | 0,17 | 41,22 | 41,22 | 41,22 | 41,22 | 3K | 1 |
06/09/2024 | -1,18% | -0,49 | 41,05 | 41,05 | 41,05 | 41,05 | 3K | 1 |
05/09/2024 | -1,80% | -0,76 | 41,54 | 41,54 | 41,54 | 41,54 | 10K | 1 |
04/09/2024 | -0,07% | -0,03 | 42,30 | 42,30 | 42,30 | 42,30 | 3K | 1 |
03/09/2024 | -0,66% | -0,28 | 42,33 | 42,33 | 42,33 | 42,33 | 6K | 1 |
29/08/2024 | 3,35% | 1,38 | 42,61 | 42,61 | 42,61 | 42,61 | 639 | 1 |
23/08/2024 | -0,79% | -0,33 | 41,23 | 41,23 | 41,23 | 41,23 | 122K | 1 |
22/08/2024 | 2,49% | 1,01 | 41,56 | 41,56 | 41,56 | 41,56 | 249 | 1 |
16/08/2024 | 34,27% | 10,35 | 40,55 | 40,55 | 40,55 | 40,55 | 841K | 1 |
09/11/2023 | 0,03% | 0,01 | 30,20 | 30,20 | 30,20 | 30,20 | 60 | 1 |
01/11/2023 | -0,85% | -0,26 | 30,19 | 30,19 | 30,19 | 30,19 | 181 | 1 |
30/10/2023 | -1,20% | -0,37 | 30,45 | 30,45 | 30,45 | 30,45 | 30 | 1 |
26/10/2023 | -3,90% | -1,25 | 30,82 | 30,82 | 30,68 | 30,82 | 91K | 4 |
19/10/2023 | -1,32% | -0,43 | 32,07 | 32,07 | 32,07 | 32,07 | 32 | 1 |
18/10/2023 | 0,00% | 0,00 | 32,50 | 32,50 | 32,50 | 32,50 | 162 | 1 |
16/10/2023 | -2,40% | -0,80 | 32,50 | 32,55 | 32,50 | 32,55 | 65 | 2 |
09/10/2023 | -0,72% | -0,24 | 33,30 | 33,30 | 33,30 | 33,30 | 33 | 1 |
03/10/2023 | -0,80% | -0,27 | 33,54 | 33,54 | 33,54 | 33,54 | 33 | 1 |
04/09/2023 | 0,84% | 0,28 | 33,81 | 33,81 | 33,81 | 33,81 | 33 | 1 |
23/08/2023 | -8,39% | -3,07 | 33,53 | 33,53 | 33,53 | 33,53 | 100 | 1 |
15/05/2023 | 0,03% | 0,01 | 36,60 | 36,60 | 36,60 | 36,60 | 183 | 1 |
13/02/2023 | -0,03% | -0,01 | 36,59 | 36,59 | 36,59 | 36,59 | 36 | 1 |
08/12/2022 | -0,03% | -0,01 | 36,60 | 36,60 | 36,60 | 36,60 | 256 | 1 |
06/04/2022 | -5,40% | -2,09 | 36,61 | 36,61 | 36,61 | 36,61 | 36 | 1 |
04/04/2022 | 1,20% | 0,46 | 38,70 | 38,70 | 38,70 | 38,70 | 38 | 1 |
14/02/2022 | -2,89% | -1,14 | 38,24 | 38,24 | 38,24 | 38,24 | 76 | 1 |
04/02/2022 | 0,00% | 0,00 | 39,38 | 39,38 | 39,38 | 39,38 | 78 | 1 |
26/01/2022 | -8,46% | -3,64 | 39,38 | 39,38 | 39,38 | 39,38 | 157 | 3 |
12/01/2022 | -6,76% | -3,12 | 43,02 | 43,00 | 43,00 | 43,02 | 731 | 3 |
30/12/2021 | 5,90% | 2,57 | 46,14 | 46,14 | 46,14 | 46,14 | 4K | 1 |
02/12/2021 | -1,98% | -0,88 | 43,57 | 43,57 | 43,57 | 43,57 | 43 | 1 |
16/11/2021 | 2,35% | 1,02 | 44,45 | 44,45 | 44,45 | 44,45 | 533 | 1 |
14/10/2021 | -1,30% | -0,57 | 43,43 | 43,43 | 43,43 | 43,43 | 4K | 1 |
21/09/2021 | -0,83% | -0,37 | 44,00 | 44,00 | 44,00 | 44,00 | 88 | 1 |
17/09/2021 | 0,50% | 0,22 | 44,37 | 44,37 | 44,37 | 44,37 | 532 | 1 |
16/09/2021 | - | - | 44,15 | 44,15 | 44,15 | 44,15 | 44 | 1 |
Date,Open,High,Low,Close,Volume
03-Dec-24,44.67,44.67,44.67,44.67,2680
02-Dec-24,45.03,45.03,45.03,45.03,9321
29-Nov-24,44.89,44.89,44.89,44.89,27248
27-Nov-24,43.74,43.74,43.74,43.74,16621
26-Nov-24,43.10,43.10,43.10,43.10,474
25-Nov-24,42.73,42.73,42.73,42.73,726
22-Nov-24,42.29,42.29,42.29,42.29,1818
21-Nov-24,42.09,42.09,42.09,42.09,20161
19-Nov-24,41.20,41.20,41.20,41.20,22577
14-Nov-24,42.09,42.09,42.09,42.09,6145
12-Nov-24,42.98,42.98,42.98,42.98,3567
11-Nov-24,43.13,43.13,43.13,43.13,14966
08-Nov-24,43.04,43.04,43.04,43.04,3916
06-Nov-24,41.74,41.74,41.74,41.74,8974
05-Nov-24,41.95,41.95,41.95,41.95,11620
04-Nov-24,42.80,42.80,41.87,41.87,8374
01-Nov-24,42.33,42.33,42.33,42.33,14138
31-Oct-24,41.51,41.51,41.51,41.51,954
30-Oct-24,41.53,41.53,41.53,41.53,2242
29-Oct-24,41.37,41.37,41.37,41.37,5005
28-Oct-24,40.75,40.75,40.75,40.75,611
25-Oct-24,40.73,40.73,40.73,40.73,3747
24-Oct-24,41.03,41.03,41.03,41.03,3487
23-Oct-24,41.14,41.14,41.14,41.14,1193
22-Oct-24,41.37,41.37,41.37,41.37,82
21-Oct-24,41.59,41.59,41.59,41.59,5365
18-Oct-24,41.93,41.93,41.93,41.93,2935
17-Oct-24,41.59,41.59,41.59,41.59,1122
16-Oct-24,41.85,41.85,41.85,41.85,3138
15-Oct-24,41.53,41.53,41.53,41.53,7184
14-Oct-24,41.24,41.24,41.24,41.24,3299
11-Oct-24,41.05,41.05,41.05,41.05,1683
10-Oct-24,40.54,40.54,40.54,40.54,7175
09-Oct-24,40.33,40.33,40.33,40.33,1895
08-Oct-24,39.81,39.81,39.81,39.81,11982
07-Oct-24,39.44,39.44,39.44,39.44,1893
04-Oct-24,39.77,39.77,39.77,39.77,2227
03-Oct-24,39.68,39.68,39.68,39.68,6348
02-Oct-24,40.03,40.03,40.03,40.03,2641
01-Oct-24,40.22,40.22,40.22,40.22,29923
27-Sep-24,40.56,40.56,40.56,40.56,1744
26-Sep-24,40.55,40.55,40.55,40.55,15165
25-Sep-24,40.30,40.30,40.30,40.30,2418
24-Sep-24,40.87,40.87,40.87,40.87,17860
23-Sep-24,41.39,41.39,41.39,41.39,7284
20-Sep-24,41.37,41.37,41.37,41.37,5709
19-Sep-24,41.16,41.16,41.16,41.16,3745
18-Sep-24,41.14,41.14,41.14,41.14,4031
17-Sep-24,41.28,41.28,41.28,41.28,5903
16-Sep-24,41.87,41.87,41.87,41.87,3935
13-Sep-24,41.77,41.77,41.77,41.77,7685
12-Sep-24,41.90,41.90,41.90,41.90,5824
11-Sep-24,41.64,41.64,41.56,41.56,1373
10-Sep-24,41.53,41.53,41.53,41.53,8222
09-Sep-24,41.22,41.22,41.22,41.22,3009
06-Sep-24,41.05,41.05,41.05,41.05,3284
05-Sep-24,41.54,41.54,41.54,41.54,9803
04-Sep-24,42.30,42.30,42.30,42.30,3299
03-Sep-24,42.33,42.33,42.33,42.33,5629
29-Aug-24,42.61,42.61,42.61,42.61,639
23-Aug-24,41.23,41.23,41.23,41.23,121587
22-Aug-24,41.56,41.56,41.56,41.56,249
16-Aug-24,40.55,40.55,40.55,40.55,840844
09-Nov-23,30.20,30.20,30.20,30.20,60
01-Nov-23,30.19,30.19,30.19,30.19,181
30-Oct-23,30.45,30.45,30.45,30.45,30
26-Oct-23,30.82,30.82,30.68,30.82,90754
19-Oct-23,32.07,32.07,32.07,32.07,32
18-Oct-23,32.50,32.50,32.50,32.50,162
16-Oct-23,32.55,32.55,32.50,32.50,65
09-Oct-23,33.30,33.30,33.30,33.30,33
03-Oct-23,33.54,33.54,33.54,33.54,33
04-Sep-23,33.81,33.81,33.81,33.81,33
23-Aug-23,33.53,33.53,33.53,33.53,100
15-May-23,36.60,36.60,36.60,36.60,183
13-Feb-23,36.59,36.59,36.59,36.59,36
08-Dec-22,36.60,36.60,36.60,36.60,256
06-Apr-22,36.61,36.61,36.61,36.61,36
04-Apr-22,38.70,38.70,38.70,38.70,38
14-Feb-22,38.24,38.24,38.24,38.24,76
04-Feb-22,39.38,39.38,39.38,39.38,78
26-Jan-22,39.38,39.38,39.38,39.38,157
12-Jan-22,43.00,43.02,43.00,43.02,731
30-Dec-21,46.14,46.14,46.14,46.14,3921
02-Dec-21,43.57,43.57,43.57,43.57,43
16-Nov-21,44.45,44.45,44.45,44.45,533
14-Oct-21,43.43,43.43,43.43,43.43,3691
21-Sep-21,44.00,44.00,44.00,44.00,88
17-Sep-21,44.37,44.37,44.37,44.37,532
16-Sep-21,44.15,44.15,44.15,44.15,44
*exoneração de responsabilidade e termos de uso