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
13/02/2026	-0,50%	-0,20	40,12	40,73	39,56	40,73	11K	52
12/02/2026	-1,63%	-0,67	40,32	40,30	40,01	40,44	17K	95
11/02/2026	-0,19%	-0,08	40,99	40,79	40,63	40,99	12K	31
10/02/2026	0,29%	0,12	41,07	40,89	40,86	41,35	62K	1.429
09/02/2026	0,07%	0,03	40,95	40,10	40,10	40,95	5K	21
06/02/2026	1,39%	0,56	40,92	40,36	40,36	40,92	1K	10
05/02/2026	0,67%	0,27	40,36	40,49	40,27	40,59	5K	17

04/02/2026	-1,35%	-0,55	40,09	40,64	40,01	40,72	5K	13
03/02/2026	-1,36%	-0,56	40,64	41,00	40,29	41,00	83K	289
02/02/2026	-1,48%	-0,62	41,20	41,82	41,10	41,82	4K	16
30/01/2026	-2,74%	-1,18	41,82	42,17	41,60	42,17	10K	16
29/01/2026	1,85%	0,78	43,00	42,54	42,16	43,00	4K	14
28/01/2026	1,51%	0,63	42,22	42,00	42,00	42,29	19K	68
27/01/2026	-0,31%	-0,13	41,59	41,05	41,05	42,07	34K	769
26/01/2026	0,29%	0,12	41,72	41,59	41,50	41,72	4K	10
23/01/2026	-0,74%	-0,31	41,60	41,50	41,50	41,75	9K	17
22/01/2026	0,07%	0,03	41,91	41,04	41,04	42,12	714	5
21/01/2026	0,07%	0,03	41,88	41,88	41,78	42,01	2K	10
20/01/2026	-1,99%	-0,85	41,85	42,34	41,85	42,34	18K	274
19/01/2026	1,07%	0,45	42,70	41,10	40,14	42,70	19K	9
16/01/2026	-2,11%	-0,91	42,25	42,59	42,10	42,59	15K	9
15/01/2026	-0,02%	-0,01	43,16	43,08	42,85	43,16	2K	3
14/01/2026	0,16%	0,07	43,17	42,72	42,72	43,20	17K	11
13/01/2026	-1,12%	-0,49	43,10	44,00	43,10	44,00	16K	17
12/01/2026	3,34%	1,41	43,59	42,28	42,28	43,68	275K	474
09/01/2026	-0,45%	-0,19	42,18	42,20	41,92	42,28	14K	12
08/01/2026	-0,07%	-0,03	42,37	42,36	42,32	42,40	889	4
07/01/2026	-1,40%	-0,60	42,40	42,14	42,14	42,63	528K	15
06/01/2026	-0,46%	-0,20	43,00	43,64	42,92	43,64	775	7
05/01/2026	-0,14%	-0,06	43,20	43,26	42,64	43,26	119K	21
02/01/2026	1,55%	0,66	43,26	42,61	42,61	43,27	203K	27
30/12/2025	-0,65%	-0,28	42,60	42,84	42,40	42,84	12K	250
29/12/2025	-0,46%	-0,20	42,88	42,57	42,57	42,92	2K	5
26/12/2025	0,87%	0,37	43,08	43,14	42,80	43,14	18K	9
23/12/2025	-0,30%	-0,13	42,71	41,99	41,99	42,91	76K	366
22/12/2025	0,00%	0,00	42,84	41,98	41,98	42,84	341	4
19/12/2025	1,28%	0,54	42,84	42,56	42,43	42,84	6K	5
18/12/2025	1,66%	0,69	42,30	42,25	42,20	42,40	24K	10
17/12/2025	-0,67%	-0,28	41,61	42,07	41,61	42,24	97K	18
16/12/2025	-1,44%	-0,61	41,89	43,26	41,23	44,01	10K	171
15/12/2025	0,62%	0,26	42,50	41,20	41,20	42,50	4K	7
12/12/2025	-0,09%	-0,04	42,24	43,37	42,22	43,37	3K	4
11/12/2025	-1,49%	-0,64	42,28	42,45	42,14	42,45	4K	8
10/12/2025	3,90%	1,61	42,92	41,05	41,05	42,92	1K	10
09/12/2025	-3,48%	-1,49	41,31	42,50	41,31	42,50	24K	531
08/12/2025	-1,83%	-0,80	42,80	43,50	42,64	43,50	16K	16
05/12/2025	4,11%	1,72	43,60	42,32	42,32	43,60	9K	12
04/12/2025	0,38%	0,16	41,88	41,68	41,60	41,88	11K	12
03/12/2025	-1,04%	-0,44	41,72	41,40	41,35	41,72	2K	8
02/12/2025	-1,01%	-0,43	42,16	42,38	42,01	42,38	14K	44
01/12/2025	0,59%	0,25	42,59	42,34	42,30	42,59	933	5
28/11/2025	0,33%	0,14	42,34	42,34	42,09	42,34	24K	4
27/11/2025	0,69%	0,29	42,20	41,07	41,07	43,00	2K	5
26/11/2025	-1,50%	-0,64	41,91	42,36	41,91	42,43	4K	15
25/11/2025	0,45%	0,19	42,55	42,36	42,36	42,87	12K	252
24/11/2025	0,86%	0,36	42,36	41,26	41,26	42,36	3K	6
21/11/2025	1,69%	0,70	42,00	41,30	41,30	42,00	2K	8
19/11/2025	-2,13%	-0,90	41,30	41,80	41,30	41,90	92K	11
18/11/2025	-0,02%	-0,01	42,20	41,87	41,79	42,22	12K	142
17/11/2025	-0,09%	-0,04	42,21	42,36	42,21	42,41	1K	8
14/11/2025	-1,86%	-0,80	42,25	42,48	42,25	42,58	678	3
13/11/2025	-0,81%	-0,35	43,05	43,52	42,95	43,52	22K	466
12/11/2025	0,77%	0,33	43,40	43,40	43,25	43,40	1K	5
11/11/2025	-0,14%	-0,06	43,07	43,07	43,01	43,21	6K	6
10/11/2025	1,53%	0,65	43,13	42,48	42,48	43,31	6K	10
07/11/2025	-1,39%	-0,60	42,48	42,50	42,33	42,50	4K	5
06/11/2025	1,10%	0,47	43,08	42,61	42,61	43,22	3K	16
05/11/2025	0,21%	0,09	42,61	42,52	42,52	42,64	298	5
04/11/2025	-0,42%	-0,18	42,52	42,54	42,47	42,76	8K	37
03/11/2025	-0,05%	-0,02	42,70	42,72	42,70	42,78	1K	4
31/10/2025	-1,11%	-0,48	42,72	43,20	42,42	43,20	50K	14
30/10/2025	-1,64%	-0,72	43,20	43,85	43,17	43,85	6K	12
29/10/2025	0,09%	0,04	43,92	43,96	43,88	43,96	14K	9
28/10/2025	-0,72%	-0,32	43,88	44,20	43,58	44,20	6K	54
27/10/2025	1,31%	0,57	44,20	44,12	44,12	44,36	32K	510
24/10/2025	-0,02%	-0,01	43,63	43,73	43,63	43,84	5K	4
23/10/2025	1,96%	0,84	43,64	43,01	43,01	43,64	9K	10
22/10/2025	-0,65%	-0,28	42,80	42,98	42,80	42,98	600	4
21/10/2025	-0,99%	-0,43	43,08	43,12	42,92	43,15	3K	19
20/10/2025	0,44%	0,19	43,51	42,75	42,75	43,62	58K	521
17/10/2025	-0,66%	-0,29	43,32	43,00	43,00	43,32	3K	3
16/10/2025	0,21%	0,09	43,61	43,56	43,47	43,73	7K	16
15/10/2025	1,09%	0,47	43,52	43,05	43,05	43,52	10K	11
14/10/2025	-0,49%	-0,21	43,05	43,18	43,05	43,52	8K	29
13/10/2025	4,24%	1,76	43,26	41,50	41,50	43,52	32K	189
10/10/2025	-4,90%	-2,14	41,50	44,28	41,50	44,28	10K	14
09/10/2025	-0,73%	-0,32	43,64	44,40	43,44	44,40	339K	958
08/10/2025	0,18%	0,08	43,96	43,88	43,71	43,99	19K	9
07/10/2025	-0,63%	-0,28	43,88	44,59	43,77	44,59	10K	8
06/10/2025	0,07%	0,03	44,16	43,95	43,95	44,16	12K	16
03/10/2025	-0,99%	-0,44	44,13	45,02	44,13	45,02	11K	14
02/10/2025	0,93%	0,41	44,57	44,75	44,57	44,79	303K	11
01/10/2025	0,64%	0,28	44,16	43,88	43,88	44,16	10K	11
30/09/2025	0,55%	0,24	43,88	43,98	43,72	43,99	13K	48
29/09/2025	1,02%	0,44	43,64	43,64	43,52	43,72	62K	735
26/09/2025	-1,82%	-0,80	43,20	43,99	42,95	43,99	4K	6
25/09/2025	1,66%	0,72	44,00	43,40	43,40	44,00	15K	5
24/09/2025	1,98%	0,84	43,28	43,05	43,00	43,28	4K	7
23/09/2025	-2,30%	-1,00	42,44	42,95	42,44	43,04	12K	22
22/09/2025	-0,59%	-0,26	43,44	44,83	43,40	44,83	9K	139
19/09/2025	-0,32%	-0,14	43,70	43,85	43,70	44,04	4K	7
18/09/2025	-0,72%	-0,32	43,84	44,49	43,45	44,49	2K	7
17/09/2025	1,38%	0,60	44,16	44,24	44,07	44,27	13K	9
16/09/2025	0,28%	0,12	43,56	43,27	43,25	43,62	35K	56
15/09/2025	-0,18%	-0,08	43,44	43,52	43,30	43,59	8K	66
12/09/2025	1,12%	0,48	43,52	43,53	43,24	43,53	2K	9
11/09/2025	0,00%	0,00	43,04	43,04	43,04	43,04	43	1
10/09/2025	-1,01%	-0,44	43,04	43,47	42,90	43,56	37K	10
09/09/2025	2,09%	0,89	43,48	43,36	43,17	43,55	19K	345
08/09/2025	1,45%	0,61	42,59	42,60	42,55	42,78	11K	5
05/09/2025	0,41%	0,17	41,98	42,23	41,76	42,23	545	6
04/09/2025	-1,79%	-0,76	41,81	43,00	41,75	43,00	9K	6
03/09/2025	-1,05%	-0,45	42,57	43,46	42,26	43,46	31K	8
02/09/2025	1,99%	0,84	43,02	42,45	42,45	43,02	22K	47
01/09/2025	0,05%	0,02	42,18	43,36	42,18	45,53	13K	17
29/08/2025	0,81%	0,34	42,16	42,24	42,16	42,27	971	5
28/08/2025	1,26%	0,52	41,82	41,52	41,52	41,84	2K	6
27/08/2025	-4,29%	-1,85	41,30	41,40	41,30	41,40	247	4
26/08/2025	1,48%	0,63	43,15	42,67	42,67	43,15	2K	21
25/08/2025	0,19%	0,08	42,52	42,92	42,37	42,92	17K	240
22/08/2025	1,14%	0,48	42,44	42,26	42,26	42,60	678	4
21/08/2025	-0,38%	-0,16	41,96	42,10	41,96	42,10	168	4
20/08/2025	0,02%	0,01	42,12	42,16	42,12	42,16	421	2
19/08/2025	0,07%	0,03	42,11	41,90	41,86	42,27	36K	22
18/08/2025	1,84%	0,76	42,08	41,92	41,70	42,08	5K	98
15/08/2025	-0,27%	-0,11	41,32	41,85	41,32	41,85	746	4
14/08/2025	-1,38%	-0,58	41,43	42,01	41,36	42,01	4K	16
13/08/2025	2,84%	1,16	42,01	41,96	41,96	42,10	756	6
12/08/2025	0,32%	0,13	40,85	41,13	40,77	41,13	2K	6
11/08/2025	-0,39%	-0,16	40,72	40,88	40,46	40,88	21K	218
08/08/2025	-0,12%	-0,05	40,88	40,69	40,69	40,88	81	2
07/08/2025	-1,14%	-0,47	40,93	41,24	40,93	41,27	1K	7
06/08/2025	0,00%	0,00	41,40	41,27	41,20	41,40	3K	6
05/08/2025	-	-	41,40	41,67	41,38	41,67	3K	41

Date,Open,High,Low,Close,Volume
13-Feb-26,40.73,40.73,39.56,40.12,10902
12-Feb-26,40.30,40.44,40.01,40.32,17361
11-Feb-26,40.79,40.99,40.63,40.99,11925
10-Feb-26,40.89,41.35,40.86,41.07,61631
09-Feb-26,40.10,40.95,40.10,40.95,5067
06-Feb-26,40.36,40.92,40.36,40.92,1260
05-Feb-26,40.49,40.59,40.27,40.36,5493
04-Feb-26,40.64,40.72,40.01,40.09,4689
03-Feb-26,41.00,41.00,40.29,40.64,82966
02-Feb-26,41.82,41.82,41.10,41.20,3798
30-Jan-26,42.17,42.17,41.60,41.82,9664
29-Jan-26,42.54,43.00,42.16,43.00,3991
28-Jan-26,42.00,42.29,42.00,42.22,19217
27-Jan-26,41.05,42.07,41.05,41.59,34092
26-Jan-26,41.59,41.72,41.50,41.72,4491
23-Jan-26,41.50,41.75,41.50,41.60,9150
22-Jan-26,41.04,42.12,41.04,41.91,714
21-Jan-26,41.88,42.01,41.78,41.88,2094
20-Jan-26,42.34,42.34,41.85,41.85,17905
19-Jan-26,41.10,42.70,40.14,42.70,19384
16-Jan-26,42.59,42.59,42.10,42.25,14744
15-Jan-26,43.08,43.16,42.85,43.16,2187
14-Jan-26,42.72,43.20,42.72,43.17,17265
13-Jan-26,44.00,44.00,43.10,43.10,16051
12-Jan-26,42.28,43.68,42.28,43.59,275499
09-Jan-26,42.20,42.28,41.92,42.18,14172
08-Jan-26,42.36,42.40,42.32,42.37,889
07-Jan-26,42.14,42.63,42.14,42.40,528057
06-Jan-26,43.64,43.64,42.92,43.00,775
05-Jan-26,43.26,43.26,42.64,43.20,119323
02-Jan-26,42.61,43.27,42.61,43.26,202983
30-Dec-25,42.84,42.84,42.40,42.60,12122
29-Dec-25,42.57,42.92,42.57,42.88,2314
26-Dec-25,43.14,43.14,42.80,43.08,18203
23-Dec-25,41.99,42.91,41.99,42.71,76141
22-Dec-25,41.98,42.84,41.98,42.84,341
19-Dec-25,42.56,42.84,42.43,42.84,6371
18-Dec-25,42.25,42.40,42.20,42.30,23657
17-Dec-25,42.07,42.24,41.61,41.61,97106
16-Dec-25,43.26,44.01,41.23,41.89,10060
15-Dec-25,41.20,42.50,41.20,42.50,3769
12-Dec-25,43.37,43.37,42.22,42.24,2585
11-Dec-25,42.45,42.45,42.14,42.28,3511
10-Dec-25,41.05,42.92,41.05,42.92,1097
09-Dec-25,42.50,42.50,41.31,41.31,23667
08-Dec-25,43.50,43.50,42.64,42.80,15564
05-Dec-25,42.32,43.60,42.32,43.60,9006
04-Dec-25,41.68,41.88,41.60,41.88,11451
03-Dec-25,41.40,41.72,41.35,41.72,2074
02-Dec-25,42.38,42.38,42.01,42.16,13743
01-Dec-25,42.34,42.59,42.30,42.59,933
28-Nov-25,42.34,42.34,42.09,42.34,24412
27-Nov-25,41.07,43.00,41.07,42.20,1967
26-Nov-25,42.36,42.43,41.91,41.91,3632
25-Nov-25,42.36,42.87,42.36,42.55,11956
24-Nov-25,41.26,42.36,41.26,42.36,3001
21-Nov-25,41.30,42.00,41.30,42.00,2204
19-Nov-25,41.80,41.90,41.30,41.30,91878
18-Nov-25,41.87,42.22,41.79,42.20,11754
17-Nov-25,42.36,42.41,42.21,42.21,1015
14-Nov-25,42.48,42.58,42.25,42.25,678
13-Nov-25,43.52,43.52,42.95,43.05,21556
12-Nov-25,43.40,43.40,43.25,43.40,1040
11-Nov-25,43.07,43.21,43.01,43.07,6463
10-Nov-25,42.48,43.31,42.48,43.13,6478
07-Nov-25,42.50,42.50,42.33,42.48,4155
06-Nov-25,42.61,43.22,42.61,43.08,3058
05-Nov-25,42.52,42.64,42.52,42.61,298
04-Nov-25,42.54,42.76,42.47,42.52,8229
03-Nov-25,42.72,42.78,42.70,42.70,1153
31-Oct-25,43.20,43.20,42.42,42.72,50018
30-Oct-25,43.85,43.85,43.17,43.20,6456
29-Oct-25,43.96,43.96,43.88,43.92,14192
28-Oct-25,44.20,44.20,43.58,43.88,5656
27-Oct-25,44.12,44.36,44.12,44.20,31947
24-Oct-25,43.73,43.84,43.63,43.63,4890
23-Oct-25,43.01,43.64,43.01,43.64,9011
22-Oct-25,42.98,42.98,42.80,42.80,600
21-Oct-25,43.12,43.15,42.92,43.08,3102
20-Oct-25,42.75,43.62,42.75,43.51,58100
17-Oct-25,43.00,43.32,43.00,43.32,2840
16-Oct-25,43.56,43.73,43.47,43.61,7460
15-Oct-25,43.05,43.52,43.05,43.52,9815
14-Oct-25,43.18,43.52,43.05,43.05,8302
13-Oct-25,41.50,43.52,41.50,43.26,32245
10-Oct-25,44.28,44.28,41.50,41.50,9807
09-Oct-25,44.40,44.40,43.44,43.64,339359
08-Oct-25,43.88,43.99,43.71,43.96,18898
07-Oct-25,44.59,44.59,43.77,43.88,9601
06-Oct-25,43.95,44.16,43.95,44.16,11995
03-Oct-25,45.02,45.02,44.13,44.13,10842
02-Oct-25,44.75,44.79,44.57,44.57,302671
01-Oct-25,43.88,44.16,43.88,44.16,10060
30-Sep-25,43.98,43.99,43.72,43.88,12729
29-Sep-25,43.64,43.72,43.52,43.64,61843
26-Sep-25,43.99,43.99,42.95,43.20,3594
25-Sep-25,43.40,44.00,43.40,44.00,15061
24-Sep-25,43.05,43.28,43.00,43.28,3717
23-Sep-25,42.95,43.04,42.44,42.44,12075
22-Sep-25,44.83,44.83,43.40,43.44,8533
19-Sep-25,43.85,44.04,43.70,43.70,4342
18-Sep-25,44.49,44.49,43.45,43.84,2308
17-Sep-25,44.24,44.27,44.07,44.16,12943
16-Sep-25,43.27,43.62,43.25,43.56,34756
15-Sep-25,43.52,43.59,43.30,43.44,8169
12-Sep-25,43.53,43.53,43.24,43.52,2042
11-Sep-25,43.04,43.04,43.04,43.04,43
10-Sep-25,43.47,43.56,42.90,43.04,36834
09-Sep-25,43.36,43.55,43.17,43.48,18662
08-Sep-25,42.60,42.78,42.55,42.59,10781
05-Sep-25,42.23,42.23,41.76,41.98,545
04-Sep-25,43.00,43.00,41.75,41.81,9068
03-Sep-25,43.46,43.46,42.26,42.57,30956
02-Sep-25,42.45,43.02,42.45,43.02,22263
01-Sep-25,43.36,45.53,42.18,42.18,12809
29-Aug-25,42.24,42.27,42.16,42.16,971
28-Aug-25,41.52,41.84,41.52,41.82,1671
27-Aug-25,41.40,41.40,41.30,41.30,247
26-Aug-25,42.67,43.15,42.67,43.15,1711
25-Aug-25,42.92,42.92,42.37,42.52,16767
22-Aug-25,42.26,42.60,42.26,42.44,678
21-Aug-25,42.10,42.10,41.96,41.96,168
20-Aug-25,42.16,42.16,42.12,42.12,421
19-Aug-25,41.90,42.27,41.86,42.11,35812
18-Aug-25,41.92,42.08,41.70,42.08,4989
15-Aug-25,41.85,41.85,41.32,41.32,746
14-Aug-25,42.01,42.01,41.36,41.43,3956
13-Aug-25,41.96,42.10,41.96,42.01,756
12-Aug-25,41.13,41.13,40.77,40.85,1958
11-Aug-25,40.88,40.88,40.46,40.72,21172
08-Aug-25,40.69,40.88,40.69,40.88,81
07-Aug-25,41.24,41.27,40.93,40.93,1069
06-Aug-25,41.27,41.40,41.20,41.40,2932
05-Aug-25,41.67,41.67,41.38,41.40,3113

*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