Cotação atual, histórico e gráfico do papel: BFXI39

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 BFXI39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	-0,98%	-0,40	40,37	40,60	40,37	40,60	107K	6
01/04/2025	-0,56%	-0,23	40,77	40,77	40,77	40,77	815	1
31/03/2025	-0,68%	-0,28	41,00	41,28	40,70	41,28	3K	9
28/03/2025	-2,73%	-1,16	41,28	42,07	41,28	42,07	6K	23
27/03/2025	1,82%	0,76	42,44	42,06	41,93	42,44	43K	321
26/03/2025	1,04%	0,43	41,68	41,38	41,36	41,79	84K	947
25/03/2025	-2,16%	-0,91	41,25	41,74	41,24	41,87	251K	1.293

24/03/2025	0,67%	0,28	42,16	41,88	41,85	42,40	427K	5.885
21/03/2025	-0,90%	-0,38	41,88	41,80	41,60	42,03	30K	307
20/03/2025	-2,76%	-1,20	42,26	42,17	42,17	42,32	3K	15
19/03/2025	-0,87%	-0,38	43,46	43,98	43,43	44,16	6K	10
18/03/2025	-0,18%	-0,08	43,84	44,00	43,60	44,07	39K	12
17/03/2025	1,95%	0,84	43,92	43,77	43,52	43,92	5K	7
14/03/2025	1,13%	0,48	43,08	43,44	42,76	43,44	19K	68
13/03/2025	0,76%	0,32	42,60	42,57	42,43	42,80	15K	90
12/03/2025	-0,61%	-0,26	42,28	42,72	41,91	42,72	843	3
11/03/2025	1,00%	0,42	42,54	42,60	42,30	42,63	3K	5
10/03/2025	-1,86%	-0,80	42,12	42,19	41,47	42,20	11K	54
07/03/2025	0,61%	0,26	42,92	42,90	42,64	43,27	9K	79
06/03/2025	0,33%	0,14	42,66	42,95	42,31	43,01	7K	8
05/03/2025	2,90%	1,20	42,52	41,32	41,32	42,52	6K	4
28/02/2025	-2,36%	-1,00	41,32	42,32	41,28	42,32	8K	135
27/02/2025	0,14%	0,06	42,32	42,45	42,26	42,45	211	3
26/02/2025	3,99%	1,62	42,26	40,64	40,64	42,64	103K	1.150
25/02/2025	1,09%	0,44	40,64	40,82	40,64	41,03	239K	3.537
24/02/2025	-2,85%	-1,18	40,20	40,17	40,16	40,41	3K	40
21/02/2025	1,40%	0,57	41,38	41,36	41,36	41,69	222K	13
20/02/2025	1,54%	0,62	40,81	40,74	40,32	41,26	15K	60
19/02/2025	0,47%	0,19	40,19	40,45	39,99	40,45	562	4
18/02/2025	1,06%	0,42	40,00	40,00	40,00	40,00	1K	1
17/02/2025	-1,25%	-0,50	39,58	40,32	39,58	40,32	4K	3
14/02/2025	1,83%	0,72	40,08	39,96	39,96	40,35	106K	6
13/02/2025	-0,15%	-0,06	39,36	39,42	38,82	39,42	119K	5
12/02/2025	2,60%	1,00	39,42	39,30	39,30	39,42	12K	4
11/02/2025	-1,03%	-0,40	38,42	38,60	38,42	38,60	3K	6
10/02/2025	2,40%	0,91	38,82	38,66	38,50	38,82	9K	28
07/02/2025	2,21%	0,82	37,91	37,61	37,61	38,11	377K	17
06/02/2025	0,22%	0,08	37,09	37,62	37,09	37,62	22K	34
05/02/2025	-1,54%	-0,58	37,01	37,97	37,01	37,97	45K	541
04/02/2025	1,46%	0,54	37,59	37,59	37,53	37,70	451	5
03/02/2025	-0,35%	-0,13	37,05	36,96	36,95	37,53	112K	1.955
31/01/2025	-0,91%	-0,34	37,18	38,14	37,18	38,14	462K	7.695
30/01/2025	2,15%	0,79	37,52	37,52	37,52	37,52	337	1
28/01/2025	-2,05%	-0,77	36,73	37,36	36,72	37,36	364K	11
27/01/2025	3,22%	1,17	37,50	37,24	37,24	37,50	16K	3
23/01/2025	-2,18%	-0,81	36,33	37,14	36,06	37,14	19K	3
21/01/2025	0,13%	0,05	37,14	37,09	36,93	37,14	2K	3
20/01/2025	0,51%	0,19	37,09	37,09	37,09	37,09	185	2
17/01/2025	3,80%	1,35	36,90	36,52	36,52	36,91	442	3
14/01/2025	1,11%	0,39	35,55	35,62	35,55	35,62	533	2
10/01/2025	-2,98%	-1,08	35,16	35,40	35,16	35,40	352	2
07/01/2025	-1,74%	-0,64	36,24	36,30	36,24	36,30	72	2
02/01/2025	-0,11%	-0,04	36,88	36,92	36,88	37,01	2K	5
19/12/2024	-2,64%	-1,00	36,92	37,28	36,92	37,28	346K	15
18/12/2024	1,58%	0,59	37,92	32,01	32,01	37,92	1K	10
16/12/2024	-0,93%	-0,35	37,33	37,26	37,26	37,33	260	2
11/12/2024	-7,01%	-2,84	37,68	40,52	37,68	40,52	4K	4
09/12/2024	8,57%	3,20	40,52	40,72	40,52	40,72	445	2
06/12/2024	1,97%	0,72	37,32	37,48	37,32	37,60	2K	5
04/12/2024	-1,37%	-0,51	36,60	37,04	36,60	37,12	4K	3
03/12/2024	1,17%	0,43	37,11	37,24	37,11	37,24	483	3
02/12/2024	3,03%	1,08	36,68	36,68	36,68	36,68	73	1
28/11/2024	-0,78%	-0,28	35,60	35,60	35,60	35,60	142	1
27/11/2024	3,91%	1,35	35,88	35,56	35,50	35,88	2K	3
26/11/2024	-0,23%	-0,08	34,53	34,53	34,53	34,53	345	1
25/11/2024	-2,23%	-0,79	34,61	35,76	34,30	35,76	3K	4
21/11/2024	0,91%	0,32	35,40	35,36	35,36	35,40	4K	3
19/11/2024	-0,23%	-0,08	35,08	35,16	35,08	35,16	526	2
18/11/2024	0,92%	0,32	35,16	35,16	35,16	35,16	3K	1
14/11/2024	-1,25%	-0,44	34,84	34,82	34,82	34,84	69	2
13/11/2024	0,60%	0,21	35,28	35,28	35,28	35,28	176	1
12/11/2024	-7,12%	-2,69	35,07	35,07	35,07	35,07	280	1
07/11/2024	-0,11%	-0,04	37,76	37,72	37,72	37,76	11K	2
05/11/2024	1,50%	0,56	37,80	37,80	37,80	37,80	4K	1
04/11/2024	0,11%	0,04	37,24	37,20	37,20	37,24	781	3
01/11/2024	0,90%	0,33	37,20	37,20	37,20	37,20	1K	1
29/10/2024	0,19%	0,07	36,87	36,87	36,87	36,87	4K	1
23/10/2024	0,66%	0,24	36,80	36,80	36,80	36,80	110	2
22/10/2024	1,11%	0,40	36,56	36,36	36,36	36,63	1K	3
21/10/2024	-1,50%	-0,55	36,16	36,28	36,16	36,60	11K	3
18/10/2024	4,89%	1,71	36,71	36,51	36,51	36,71	11K	2
15/10/2024	-6,42%	-2,40	35,00	35,23	35,00	35,23	1K	4
14/10/2024	-0,85%	-0,32	37,40	37,40	37,40	37,40	37	1
11/10/2024	2,06%	0,76	37,72	37,72	37,72	37,74	290K	6
09/10/2024	2,21%	0,80	36,96	36,56	36,56	36,96	13K	2
08/10/2024	-6,71%	-2,60	36,16	37,98	36,16	37,98	400	3
04/10/2024	8,03%	2,88	38,76	38,73	38,73	38,76	77	2
01/10/2024	2,51%	0,88	35,88	35,00	34,92	35,88	5K	3
30/09/2024	0,14%	0,05	35,00	35,05	35,00	35,05	11K	4
27/09/2024	0,69%	0,24	34,95	34,55	34,55	34,95	139	3
26/09/2024	21,45%	6,13	34,71	34,70	34,70	34,71	44K	3
18/09/2024	-0,45%	-0,13	28,58	28,74	28,58	28,74	15K	2
16/09/2024	-0,42%	-0,12	28,71	28,71	28,71	28,71	11K	1
13/09/2024	-0,52%	-0,15	28,83	28,75	28,75	28,83	86	3
12/09/2024	1,26%	0,36	28,98	28,96	28,96	28,98	115	2
09/09/2024	-0,10%	-0,03	28,62	28,62	28,62	28,62	28	1
06/09/2024	-1,95%	-0,57	28,65	28,65	28,65	28,65	28	1
27/08/2024	1,04%	0,30	29,22	29,22	29,22	29,22	15K	1
26/08/2024	-0,45%	-0,13	28,92	29,01	28,92	29,01	520	2
22/08/2024	1,82%	0,52	29,05	29,05	29,05	29,05	871	1
20/08/2024	-1,04%	-0,30	28,53	28,60	28,53	28,60	2K	2
19/08/2024	1,16%	0,33	28,83	28,97	28,83	28,99	87K	5
16/08/2024	2,70%	0,75	28,50	28,50	28,50	28,50	28	1
14/08/2024	-1,70%	-0,48	27,75	27,71	27,71	27,75	55	2
12/08/2024	1,04%	0,29	28,23	28,23	28,23	28,23	169	1
09/08/2024	-3,09%	-0,89	27,94	27,94	27,94	27,94	167	1
25/07/2024	-0,31%	-0,09	28,83	28,78	28,78	28,83	1K	3
23/07/2024	-1,83%	-0,54	28,92	28,92	28,92	28,92	578	1
22/07/2024	1,55%	0,45	29,46	29,46	29,46	29,46	29	1
19/07/2024	1,68%	0,48	29,01	28,83	28,83	29,02	318	3
10/07/2024	-2,86%	-0,84	28,53	28,58	28,53	28,58	714	2
01/07/2024	1,28%	0,37	29,37	29,21	29,21	29,37	2K	3
28/06/2024	-0,92%	-0,27	29,00	28,92	28,92	29,00	927	3
26/06/2024	1,67%	0,48	29,27	29,27	29,27	29,27	468	2
21/06/2024	0,28%	0,08	28,79	28,79	28,79	28,79	3K	1
17/06/2024	1,38%	0,39	28,71	28,32	28,32	28,71	18K	3
13/06/2024	-1,63%	-0,47	28,32	28,53	28,32	28,53	45K	3
10/06/2024	3,23%	0,90	28,79	28,64	28,64	28,79	315	3
03/06/2024	-2,41%	-0,69	27,89	27,94	27,89	27,98	112K	4
23/05/2024	-3,48%	-1,03	28,58	28,55	28,55	28,58	3K	4
20/05/2024	3,68%	1,05	29,61	29,61	29,61	29,61	59	1
10/05/2024	1,28%	0,36	28,56	28,56	28,56	28,56	171	1
09/05/2024	3,41%	0,93	28,20	27,25	27,25	28,20	6K	3
07/05/2024	-1,09%	-0,30	27,27	27,27	27,27	27,27	27	1
03/05/2024	3,72%	0,99	27,57	27,57	27,57	27,57	27	1
30/04/2024	6,92%	1,72	26,58	26,58	26,58	26,58	53	1
15/04/2024	0,57%	0,14	24,86	24,92	24,86	24,96	149	3
12/04/2024	-0,40%	-0,10	24,72	24,33	24,33	24,80	197	3
10/04/2024	4,42%	1,05	24,82	24,82	24,82	24,82	248	1
26/03/2024	-1,00%	-0,24	23,77	23,77	23,77	23,77	190	1
19/03/2024	-2,48%	-0,61	24,01	24,04	24,01	24,04	120	2
13/03/2024	0,57%	0,14	24,62	24,62	24,62	24,66	812	4
12/03/2024	5,15%	1,20	24,48	24,48	24,48	24,48	48	1
06/03/2024	-	-	23,28	23,28	23,28	23,28	7K	2

Date,Open,High,Low,Close,Volume
02-Apr-25,40.60,40.60,40.37,40.37,106722
01-Apr-25,40.77,40.77,40.77,40.77,815
31-Mar-25,41.28,41.28,40.70,41.00,2988
28-Mar-25,42.07,42.07,41.28,41.28,6336
27-Mar-25,42.06,42.44,41.93,42.44,43329
26-Mar-25,41.38,41.79,41.36,41.68,84107
25-Mar-25,41.74,41.87,41.24,41.25,250629
24-Mar-25,41.88,42.40,41.85,42.16,426806
21-Mar-25,41.80,42.03,41.60,41.88,29541
20-Mar-25,42.17,42.32,42.17,42.26,3339
19-Mar-25,43.98,44.16,43.43,43.46,6305
18-Mar-25,44.00,44.07,43.60,43.84,39247
17-Mar-25,43.77,43.92,43.52,43.92,4952
14-Mar-25,43.44,43.44,42.76,43.08,19412
13-Mar-25,42.57,42.80,42.43,42.60,15161
12-Mar-25,42.72,42.72,41.91,42.28,843
11-Mar-25,42.60,42.63,42.30,42.54,3108
10-Mar-25,42.19,42.20,41.47,42.12,10685
07-Mar-25,42.90,43.27,42.64,42.92,9483
06-Mar-25,42.95,43.01,42.31,42.66,6920
05-Mar-25,41.32,42.52,41.32,42.52,5945
28-Feb-25,42.32,42.32,41.28,41.32,7565
27-Feb-25,42.45,42.45,42.26,42.32,211
26-Feb-25,40.64,42.64,40.64,42.26,103366
25-Feb-25,40.82,41.03,40.64,40.64,239477
24-Feb-25,40.17,40.41,40.16,40.20,2777
21-Feb-25,41.36,41.69,41.36,41.38,222304
20-Feb-25,40.74,41.26,40.32,40.81,14883
19-Feb-25,40.45,40.45,39.99,40.19,562
18-Feb-25,40.00,40.00,40.00,40.00,1200
17-Feb-25,40.32,40.32,39.58,39.58,3699
14-Feb-25,39.96,40.35,39.96,40.08,105921
13-Feb-25,39.42,39.42,38.82,39.36,118532
12-Feb-25,39.30,39.42,39.30,39.42,12384
11-Feb-25,38.60,38.60,38.42,38.42,2922
10-Feb-25,38.66,38.82,38.50,38.82,9011
07-Feb-25,37.61,38.11,37.61,37.91,377105
06-Feb-25,37.62,37.62,37.09,37.09,22481
05-Feb-25,37.97,37.97,37.01,37.01,44911
04-Feb-25,37.59,37.70,37.53,37.59,451
03-Feb-25,36.96,37.53,36.95,37.05,112072
31-Jan-25,38.14,38.14,37.18,37.18,461865
30-Jan-25,37.52,37.52,37.52,37.52,337
28-Jan-25,37.36,37.36,36.72,36.73,364388
27-Jan-25,37.24,37.50,37.24,37.50,16388
23-Jan-25,37.14,37.14,36.06,36.33,19406
21-Jan-25,37.09,37.14,36.93,37.14,2031
20-Jan-25,37.09,37.09,37.09,37.09,185
17-Jan-25,36.52,36.91,36.52,36.90,442
14-Jan-25,35.62,35.62,35.55,35.55,533
10-Jan-25,35.40,35.40,35.16,35.16,352
07-Jan-25,36.30,36.30,36.24,36.24,72
02-Jan-25,36.92,37.01,36.88,36.88,1589
19-Dec-24,37.28,37.28,36.92,36.92,345992
18-Dec-24,32.01,37.92,32.01,37.92,1470
16-Dec-24,37.26,37.33,37.26,37.33,260
11-Dec-24,40.52,40.52,37.68,37.68,4311
09-Dec-24,40.72,40.72,40.52,40.52,445
06-Dec-24,37.48,37.60,37.32,37.32,2317
04-Dec-24,37.04,37.12,36.60,36.60,4080
03-Dec-24,37.24,37.24,37.11,37.11,483
02-Dec-24,36.68,36.68,36.68,36.68,73
28-Nov-24,35.60,35.60,35.60,35.60,142
27-Nov-24,35.56,35.88,35.50,35.88,2214
26-Nov-24,34.53,34.53,34.53,34.53,345
25-Nov-24,35.76,35.76,34.30,34.61,3338
21-Nov-24,35.36,35.40,35.36,35.40,4423
19-Nov-24,35.16,35.16,35.08,35.08,526
18-Nov-24,35.16,35.16,35.16,35.16,3480
14-Nov-24,34.82,34.84,34.82,34.84,69
13-Nov-24,35.28,35.28,35.28,35.28,176
12-Nov-24,35.07,35.07,35.07,35.07,280
07-Nov-24,37.72,37.76,37.72,37.76,11353
05-Nov-24,37.80,37.80,37.80,37.80,3780
04-Nov-24,37.20,37.24,37.20,37.24,781
01-Nov-24,37.20,37.20,37.20,37.20,1227
29-Oct-24,36.87,36.87,36.87,36.87,3687
23-Oct-24,36.80,36.80,36.80,36.80,110
22-Oct-24,36.36,36.63,36.36,36.56,1061
21-Oct-24,36.28,36.60,36.16,36.16,11052
18-Oct-24,36.51,36.71,36.51,36.71,10989
15-Oct-24,35.23,35.23,35.00,35.00,1261
14-Oct-24,37.40,37.40,37.40,37.40,37
11-Oct-24,37.72,37.74,37.72,37.72,289651
09-Oct-24,36.56,36.96,36.56,36.96,13091
08-Oct-24,37.98,37.98,36.16,36.16,400
04-Oct-24,38.73,38.76,38.73,38.76,77
01-Oct-24,35.00,35.88,34.92,35.88,4649
30-Sep-24,35.05,35.05,35.00,35.00,10675
27-Sep-24,34.55,34.95,34.55,34.95,139
26-Sep-24,34.70,34.71,34.70,34.71,43551
18-Sep-24,28.74,28.74,28.58,28.58,15171
16-Sep-24,28.71,28.71,28.71,28.71,10909
13-Sep-24,28.75,28.83,28.75,28.83,86
12-Sep-24,28.96,28.98,28.96,28.98,115
09-Sep-24,28.62,28.62,28.62,28.62,28
06-Sep-24,28.65,28.65,28.65,28.65,28
27-Aug-24,29.22,29.22,29.22,29.22,14610
26-Aug-24,29.01,29.01,28.92,28.92,520
22-Aug-24,29.05,29.05,29.05,29.05,871
20-Aug-24,28.60,28.60,28.53,28.53,1713
19-Aug-24,28.97,28.99,28.83,28.83,86678
16-Aug-24,28.50,28.50,28.50,28.50,28
14-Aug-24,27.71,27.75,27.71,27.75,55
12-Aug-24,28.23,28.23,28.23,28.23,169
09-Aug-24,27.94,27.94,27.94,27.94,167
25-Jul-24,28.78,28.83,28.78,28.83,1034
23-Jul-24,28.92,28.92,28.92,28.92,578
22-Jul-24,29.46,29.46,29.46,29.46,29
19-Jul-24,28.83,29.02,28.83,29.01,318
10-Jul-24,28.58,28.58,28.53,28.53,714
01-Jul-24,29.21,29.37,29.21,29.37,1812
28-Jun-24,28.92,29.00,28.92,29.00,927
26-Jun-24,29.27,29.27,29.27,29.27,468
21-Jun-24,28.79,28.79,28.79,28.79,2591
17-Jun-24,28.32,28.71,28.32,28.71,17518
13-Jun-24,28.53,28.53,28.32,28.32,45047
10-Jun-24,28.64,28.79,28.64,28.79,315
03-Jun-24,27.94,27.98,27.89,27.89,111750
23-May-24,28.55,28.58,28.55,28.58,3427
20-May-24,29.61,29.61,29.61,29.61,59
10-May-24,28.56,28.56,28.56,28.56,171
09-May-24,27.25,28.20,27.25,28.20,5671
07-May-24,27.27,27.27,27.27,27.27,27
03-May-24,27.57,27.57,27.57,27.57,27
30-Apr-24,26.58,26.58,26.58,26.58,53
15-Apr-24,24.92,24.96,24.86,24.86,149
12-Apr-24,24.33,24.80,24.33,24.72,197
10-Apr-24,24.82,24.82,24.82,24.82,248
26-Mar-24,23.77,23.77,23.77,23.77,190
19-Mar-24,24.04,24.04,24.01,24.01,120
13-Mar-24,24.62,24.66,24.62,24.62,812
12-Mar-24,24.48,24.48,24.48,24.48,48
06-Mar-24,23.28,23.28,23.28,23.28,6984

*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: BFXI39