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
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	2,38%	0,61	26,25	26,25	26,25	26,25	26	1
23/06/2023	-2,21%	-0,58	25,64	25,64	25,64	25,64	820	1
22/06/2023	-1,21%	-0,32	26,22	26,29	26,22	26,29	550	2
20/06/2023	-4,60%	-1,28	26,54	27,50	26,54	27,50	991	8
19/06/2023	-0,29%	-0,08	27,82	27,82	27,82	27,82	278	1
15/06/2023	1,68%	0,46	27,90	27,90	27,90	27,90	27	1
13/06/2023	2,73%	0,73	27,44	27,44	27,44	27,44	274	1
01/06/2023	2,45%	0,64	26,71	26,71	26,71	26,71	26	1
31/05/2023	-0,57%	-0,15	26,07	26,23	26,07	26,23	443	2
30/05/2023	-4,31%	-1,18	26,22	26,22	26,22	26,22	419	1
26/05/2023	-1,69%	-0,47	27,40	27,40	27,40	27,40	54	1
18/05/2023	-0,92%	-0,26	27,87	27,87	27,87	27,87	27	1
16/05/2023	-0,95%	-0,27	28,13	28,13	28,13	28,13	28	1
15/05/2023	0,71%	0,20	28,40	28,20	28,20	28,40	1K	2
11/05/2023	1,08%	0,30	28,20	28,20	28,20	28,20	28	1
10/05/2023	-2,11%	-0,60	27,90	27,90	27,90	27,90	3K	1
04/05/2023	2,44%	0,68	28,50	28,48	28,48	28,50	3K	2
02/05/2023	0,61%	0,17	27,82	27,82	27,82	27,82	27	1
25/04/2023	-2,26%	-0,64	27,65	27,65	27,65	27,65	1M	1
24/04/2023	-2,65%	-0,77	28,29	28,53	28,29	28,53	1M	2
20/04/2023	-1,39%	-0,41	29,06	29,06	29,06	29,06	1M	1
19/04/2023	0,99%	0,29	29,47	29,32	29,32	29,47	2M	2
18/04/2023	0,55%	0,16	29,18	29,18	29,18	29,18	134K	1
17/04/2023	2,87%	0,81	29,02	29,02	29,02	29,02	2M	1
14/04/2023	-1,29%	-0,37	28,21	28,21	28,21	28,21	721K	2
13/04/2023	1,64%	0,46	28,58	28,62	28,58	28,62	267K	2
12/04/2023	-4,19%	-1,23	28,12	28,68	28,12	28,68	267K	3
11/04/2023	-1,05%	-0,31	29,35	29,40	29,35	29,40	188K	2
10/04/2023	-0,34%	-0,10	29,66	29,66	29,66	29,66	25K	1
06/04/2023	2,13%	0,62	29,76	29,76	29,76	29,76	151K	2
05/04/2023	-1,98%	-0,59	29,14	29,14	29,14	29,14	2M	2
04/04/2023	-0,37%	-0,11	29,73	29,73	29,73	29,73	2M	2
03/04/2023	-0,17%	-0,05	29,84	29,84	29,84	29,84	2M	2
31/03/2023	-2,10%	-0,64	29,89	29,95	29,89	29,95	1M	3
30/03/2023	1,26%	0,38	30,53	30,53	30,53	30,53	2M	1
29/03/2023	-0,17%	-0,05	30,15	30,24	30,15	30,24	487K	2
28/03/2023	2,86%	0,84	30,20	29,98	29,98	30,20	507K	4
27/03/2023	-3,48%	-1,06	29,36	29,42	29,36	29,42	2M	2
24/03/2023	3,05%	0,90	30,42	30,42	30,42	30,42	3K	1
22/03/2023	0,10%	0,03	29,52	29,59	29,52	29,59	468K	2
21/03/2023	1,76%	0,51	29,49	29,49	29,49	29,49	857K	1
20/03/2023	-0,62%	-0,18	28,98	29,75	28,98	29,75	415K	2
17/03/2023	0,28%	0,08	29,16	29,16	29,16	29,16	537K	2
16/03/2023	0,07%	0,02	29,08	29,08	29,08	29,08	467K	1
15/03/2023	-0,21%	-0,06	29,06	29,06	29,06	29,06	252K	1
14/03/2023	-0,14%	-0,04	29,12	29,15	29,12	29,15	99K	2
13/03/2023	2,39%	0,68	29,16	28,75	28,75	29,16	140K	2
10/03/2023	0,39%	0,11	28,48	28,48	28,48	28,48	59K	1
09/03/2023	-2,74%	-0,80	28,37	28,43	28,14	28,51	262K	4
08/03/2023	-2,41%	-0,72	29,17	29,58	29,17	29,58	102K	2
07/03/2023	-0,47%	-0,14	29,89	29,89	29,89	29,89	1M	1
06/03/2023	-2,66%	-0,82	30,03	30,74	30,03	30,74	485K	3
03/03/2023	-0,26%	-0,08	30,85	30,85	30,85	30,85	2M	1
02/03/2023	2,25%	0,68	30,93	30,93	30,93	30,93	2M	1
01/03/2023	3,35%	0,98	30,25	30,13	30,13	30,25	2M	3
28/02/2023	-6,49%	-2,03	29,27	29,27	29,27	29,27	2M	1
14/02/2023	-1,73%	-0,55	31,30	31,20	31,20	31,31	281	3
10/02/2023	-0,34%	-0,11	31,85	31,85	31,85	31,85	382	1
07/02/2023	1,62%	0,51	31,96	31,95	31,95	31,96	2M	2
06/02/2023	-	-	31,45	31,45	31,45	31,45	2M	1

Date,Open,High,Low,Close,Volume
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
23-Jun-23,25.64,25.64,25.64,25.64,820
22-Jun-23,26.29,26.29,26.22,26.22,550
20-Jun-23,27.50,27.50,26.54,26.54,991
19-Jun-23,27.82,27.82,27.82,27.82,278
15-Jun-23,27.90,27.90,27.90,27.90,27
13-Jun-23,27.44,27.44,27.44,27.44,274
01-Jun-23,26.71,26.71,26.71,26.71,26
31-May-23,26.23,26.23,26.07,26.07,443
30-May-23,26.22,26.22,26.22,26.22,419
26-May-23,27.40,27.40,27.40,27.40,54
18-May-23,27.87,27.87,27.87,27.87,27
16-May-23,28.13,28.13,28.13,28.13,28
15-May-23,28.20,28.40,28.20,28.40,1216
11-May-23,28.20,28.20,28.20,28.20,28
10-May-23,27.90,27.90,27.90,27.90,2790
04-May-23,28.48,28.50,28.48,28.50,2878
02-May-23,27.82,27.82,27.82,27.82,27
25-Apr-23,27.65,27.65,27.65,27.65,1350287
24-Apr-23,28.53,28.53,28.29,28.29,1270165
20-Apr-23,29.06,29.06,29.06,29.06,1483164
19-Apr-23,29.32,29.47,29.32,29.47,1531290
18-Apr-23,29.18,29.18,29.18,29.18,134257
17-Apr-23,29.02,29.02,29.02,29.02,1539772
14-Apr-23,28.21,28.21,28.21,28.21,721273
13-Apr-23,28.62,28.62,28.58,28.58,267051
12-Apr-23,28.68,28.68,28.12,28.12,266987
11-Apr-23,29.40,29.40,29.35,29.35,187546
10-Apr-23,29.66,29.66,29.66,29.66,24884
06-Apr-23,29.76,29.76,29.76,29.76,150912
05-Apr-23,29.14,29.14,29.14,29.14,1545760
04-Apr-23,29.73,29.73,29.73,29.73,1947225
03-Apr-23,29.84,29.84,29.84,29.84,1508262
31-Mar-23,29.95,29.95,29.89,29.89,1372668
30-Mar-23,30.53,30.53,30.53,30.53,1974191
29-Mar-23,30.24,30.24,30.15,30.15,486982
28-Mar-23,29.98,30.20,29.98,30.20,506552
27-Mar-23,29.42,29.42,29.36,29.36,1904730
24-Mar-23,30.42,30.42,30.42,30.42,3042
22-Mar-23,29.59,29.59,29.52,29.52,468394
21-Mar-23,29.49,29.49,29.49,29.49,856861
20-Mar-23,29.75,29.75,28.98,28.98,415342
17-Mar-23,29.16,29.16,29.16,29.16,537273
16-Mar-23,29.08,29.08,29.08,29.08,466617
15-Mar-23,29.06,29.06,29.06,29.06,252386
14-Mar-23,29.15,29.15,29.12,29.12,99153
13-Mar-23,28.75,29.16,28.75,29.16,139821
10-Mar-23,28.48,28.48,28.48,28.48,59010
09-Mar-23,28.43,28.51,28.14,28.37,262055
08-Mar-23,29.58,29.58,29.17,29.17,101921
07-Mar-23,29.89,29.89,29.89,29.89,1403096
06-Mar-23,30.74,30.74,30.03,30.03,485045
03-Mar-23,30.85,30.85,30.85,30.85,1680152
02-Mar-23,30.93,30.93,30.93,30.93,1916206
01-Mar-23,30.13,30.25,30.13,30.25,2007510
28-Feb-23,29.27,29.27,29.27,29.27,1791411
14-Feb-23,31.20,31.31,31.20,31.30,281
10-Feb-23,31.85,31.85,31.85,31.85,382
07-Feb-23,31.95,31.96,31.95,31.96,1556451
06-Feb-23,31.45,31.45,31.45,31.45,1642570

*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