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
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	1,66%	0,38	23,28	23,28	23,28	23,28	7K	2
05/03/2024	-4,78%	-1,15	22,90	22,96	22,90	22,96	18K	2
27/02/2024	1,69%	0,40	24,05	24,05	24,05	24,05	24K	1
22/02/2024	4,14%	0,94	23,65	23,65	23,65	23,65	23	1
19/02/2024	1,20%	0,27	22,71	22,71	22,71	22,71	22	1
15/02/2024	1,45%	0,32	22,44	22,44	22,44	22,44	44	1
09/02/2024	1,19%	0,26	22,12	22,12	22,12	22,12	176	1
05/02/2024	2,34%	0,50	21,86	21,74	21,74	21,86	5K	2
02/02/2024	-1,39%	-0,30	21,36	21,36	21,36	21,36	234	1
31/01/2024	-0,55%	-0,12	21,66	21,50	21,50	21,66	692	3
30/01/2024	-1,71%	-0,38	21,78	21,77	21,77	21,78	740	3
26/01/2024	-2,29%	-0,52	22,16	22,16	22,16	22,16	4K	1
25/01/2024	1,07%	0,24	22,68	22,54	22,54	22,68	7K	2
24/01/2024	2,47%	0,54	22,44	22,44	22,44	22,44	920	2
23/01/2024	6,73%	1,38	21,90	21,92	21,90	21,92	898	2
22/01/2024	-4,29%	-0,92	20,52	20,52	20,52	20,52	205	1
19/01/2024	-0,28%	-0,06	21,44	21,44	21,44	21,44	857	1
18/01/2024	0,00%	0,00	21,50	21,50	21,50	21,50	86	1
17/01/2024	-3,85%	-0,86	21,50	21,50	21,50	21,50	129	2
15/01/2024	-0,45%	-0,10	22,36	22,36	22,36	22,36	22	1
12/01/2024	1,72%	0,38	22,46	22,46	22,46	22,46	494	1
10/01/2024	-2,82%	-0,64	22,08	22,08	22,08	22,08	22K	1
05/01/2024	-1,60%	-0,37	22,72	22,72	22,72	22,72	113	1
04/01/2024	1,32%	0,30	23,09	23,09	23,09	23,09	23	1
02/01/2024	-2,40%	-0,56	22,79	22,99	22,79	22,99	3K	5
13/12/2023	-1,89%	-0,45	23,35	23,35	23,35	23,35	23	1
12/12/2023	1,71%	0,40	23,80	23,50	23,50	23,80	2K	3
08/12/2023	-0,09%	-0,02	23,40	23,40	23,40	23,40	93	1
07/12/2023	-0,43%	-0,10	23,42	23,42	23,42	23,42	23	1
06/12/2023	-0,34%	-0,08	23,52	23,52	23,52	23,52	23	1
05/12/2023	-3,91%	-0,96	23,60	24,56	23,60	24,56	2K	3
01/12/2023	-1,21%	-0,30	24,56	24,56	24,56	24,56	98	1
30/11/2023	-0,40%	-0,10	24,86	24,86	24,86	24,86	248	1
28/11/2023	-1,93%	-0,49	24,96	25,00	24,96	25,08	50K	3
27/11/2023	0,79%	0,20	25,45	25,59	25,45	25,59	5M	4
10/11/2023	-0,98%	-0,25	25,25	25,25	25,25	25,25	101	1
09/11/2023	-1,09%	-0,28	25,50	25,50	25,50	25,50	102	1
03/11/2023	1,86%	0,47	25,78	25,78	25,78	25,78	46K	1
01/11/2023	-1,82%	-0,47	25,31	25,31	25,31	25,31	50K	1
31/10/2023	0,51%	0,13	25,78	25,78	25,78	25,78	5M	3
26/10/2023	1,54%	0,39	25,65	25,57	25,57	25,65	2K	3
23/10/2023	-0,32%	-0,08	25,26	25,26	25,26	25,26	25	1
20/10/2023	-2,43%	-0,63	25,34	25,34	25,34	25,34	25	1
19/10/2023	-2,52%	-0,67	25,97	26,05	25,97	26,05	130	2
17/10/2023	-0,49%	-0,13	26,64	26,64	26,64	26,64	26	1
13/10/2023	0,04%	0,01	26,77	26,77	26,77	26,77	53	1
09/10/2023	1,36%	0,36	26,76	26,76	26,76	26,76	347	1
04/10/2023	-0,75%	-0,20	26,40	26,50	26,40	26,50	291	2
03/10/2023	-0,34%	-0,09	26,60	26,52	26,52	26,60	53	2
29/09/2023	0,64%	0,17	26,69	26,69	26,69	26,69	26	1
28/09/2023	0,42%	0,11	26,52	26,52	26,52	26,52	26	1
26/09/2023	0,15%	0,04	26,41	26,41	26,41	26,41	26	1
19/09/2023	0,80%	0,21	26,37	26,37	26,37	26,37	553	2
18/09/2023	-5,97%	-1,66	26,16	33,38	26,16	33,38	967	6
04/09/2023	0,18%	0,05	27,82	27,82	27,82	27,82	55	1
01/09/2023	3,12%	0,84	27,77	27,77	27,77	27,77	805	1
30/08/2023	-1,10%	-0,30	26,93	26,93	26,93	26,93	134	1
29/08/2023	1,95%	0,52	27,23	27,23	27,23	27,23	3K	1
28/08/2023	2,69%	0,70	26,71	26,71	26,71	26,71	26	1
25/08/2023	-0,27%	-0,07	26,01	26,01	26,01	26,01	3K	1
24/08/2023	-4,29%	-1,17	26,08	26,08	26,08	26,08	26	1
11/08/2023	1,64%	0,44	27,25	27,25	27,25	27,25	272	1
24/07/2023	0,56%	0,15	26,81	26,72	26,72	26,81	614	2
18/07/2023	-1,70%	-0,46	26,66	26,66	26,66	26,66	26	1
14/07/2023	5,81%	1,49	27,12	27,10	27,10	27,12	813	2
12/07/2023	-2,03%	-0,53	25,63	25,63	25,63	25,63	25	1
07/07/2023	-0,34%	-0,09	26,16	26,30	26,16	26,30	78	2
06/07/2023	-	-	26,25	26,25	26,25	26,25	26	1

Date,Open,High,Low,Close,Volume
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
05-Mar-24,22.96,22.96,22.90,22.90,18338
27-Feb-24,24.05,24.05,24.05,24.05,24050
22-Feb-24,23.65,23.65,23.65,23.65,23
19-Feb-24,22.71,22.71,22.71,22.71,22
15-Feb-24,22.44,22.44,22.44,22.44,44
09-Feb-24,22.12,22.12,22.12,22.12,176
05-Feb-24,21.74,21.86,21.74,21.86,4652
02-Feb-24,21.36,21.36,21.36,21.36,234
31-Jan-24,21.50,21.66,21.50,21.66,692
30-Jan-24,21.77,21.78,21.77,21.78,740
26-Jan-24,22.16,22.16,22.16,22.16,4432
25-Jan-24,22.54,22.68,22.54,22.68,6784
24-Jan-24,22.44,22.44,22.44,22.44,920
23-Jan-24,21.92,21.92,21.90,21.90,898
22-Jan-24,20.52,20.52,20.52,20.52,205
19-Jan-24,21.44,21.44,21.44,21.44,857
18-Jan-24,21.50,21.50,21.50,21.50,86
17-Jan-24,21.50,21.50,21.50,21.50,129
15-Jan-24,22.36,22.36,22.36,22.36,22
12-Jan-24,22.46,22.46,22.46,22.46,494
10-Jan-24,22.08,22.08,22.08,22.08,22080
05-Jan-24,22.72,22.72,22.72,22.72,113
04-Jan-24,23.09,23.09,23.09,23.09,23
02-Jan-24,22.99,22.99,22.79,22.79,2517
13-Dec-23,23.35,23.35,23.35,23.35,23
12-Dec-23,23.50,23.80,23.50,23.80,2411
08-Dec-23,23.40,23.40,23.40,23.40,93
07-Dec-23,23.42,23.42,23.42,23.42,23
06-Dec-23,23.52,23.52,23.52,23.52,23
05-Dec-23,24.56,24.56,23.60,23.60,2416
01-Dec-23,24.56,24.56,24.56,24.56,98
30-Nov-23,24.86,24.86,24.86,24.86,248
28-Nov-23,25.00,25.08,24.96,24.96,50140
27-Nov-23,25.59,25.59,25.45,25.45,4992297
10-Nov-23,25.25,25.25,25.25,25.25,101
09-Nov-23,25.50,25.50,25.50,25.50,102
03-Nov-23,25.78,25.78,25.78,25.78,46249
01-Nov-23,25.31,25.31,25.31,25.31,50113
31-Oct-23,25.78,25.78,25.78,25.78,5154298
26-Oct-23,25.57,25.65,25.57,25.65,1590
23-Oct-23,25.26,25.26,25.26,25.26,25
20-Oct-23,25.34,25.34,25.34,25.34,25
19-Oct-23,26.05,26.05,25.97,25.97,130
17-Oct-23,26.64,26.64,26.64,26.64,26
13-Oct-23,26.77,26.77,26.77,26.77,53
09-Oct-23,26.76,26.76,26.76,26.76,347
04-Oct-23,26.50,26.50,26.40,26.40,291
03-Oct-23,26.52,26.60,26.52,26.60,53
29-Sep-23,26.69,26.69,26.69,26.69,26
28-Sep-23,26.52,26.52,26.52,26.52,26
26-Sep-23,26.41,26.41,26.41,26.41,26
19-Sep-23,26.37,26.37,26.37,26.37,553
18-Sep-23,33.38,33.38,26.16,26.16,967
04-Sep-23,27.82,27.82,27.82,27.82,55
01-Sep-23,27.77,27.77,27.77,27.77,805
30-Aug-23,26.93,26.93,26.93,26.93,134
29-Aug-23,27.23,27.23,27.23,27.23,2695
28-Aug-23,26.71,26.71,26.71,26.71,26
25-Aug-23,26.01,26.01,26.01,26.01,3329
24-Aug-23,26.08,26.08,26.08,26.08,26
11-Aug-23,27.25,27.25,27.25,27.25,272
24-Jul-23,26.72,26.81,26.72,26.81,614
18-Jul-23,26.66,26.66,26.66,26.66,26
14-Jul-23,27.10,27.12,27.10,27.12,813
12-Jul-23,25.63,25.63,25.63,25.63,25
07-Jul-23,26.30,26.30,26.16,26.16,78
06-Jul-23,26.25,26.25,26.25,26.25,26

*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