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
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	0,58%	0,24	41,40	41,67	41,38	41,67	3K	41
04/08/2025	0,76%	0,31	41,16	41,19	41,16	41,51	4K	96
01/08/2025	-2,25%	-0,94	40,85	41,79	40,83	41,79	2K	7
31/07/2025	-0,45%	-0,19	41,79	42,40	41,75	42,40	36K	31
30/07/2025	-1,64%	-0,70	41,98	42,52	41,96	42,59	34K	94
29/07/2025	-0,56%	-0,24	42,68	43,13	42,56	43,20	7K	17
28/07/2025	0,00%	0,00	42,92	48,00	42,92	48,00	38K	118
25/07/2025	0,09%	0,04	42,92	43,20	42,70	43,20	3K	8
24/07/2025	-0,92%	-0,40	42,88	42,41	42,41	43,23	38K	13
23/07/2025	0,12%	0,05	43,28	43,56	43,20	43,56	7K	10
22/07/2025	1,31%	0,56	43,23	42,92	42,92	43,23	7K	7
21/07/2025	0,07%	0,03	42,67	43,07	42,49	43,07	18K	199
18/07/2025	2,52%	1,05	42,64	41,99	41,99	42,66	1K	6
17/07/2025	0,07%	0,03	41,59	41,56	41,56	41,83	9K	7
16/07/2025	0,19%	0,08	41,56	41,71	41,41	41,71	9K	13
15/07/2025	0,48%	0,20	41,48	41,48	41,48	41,48	829	1
14/07/2025	1,78%	0,72	41,28	40,82	40,82	41,30	24K	19
11/07/2025	-0,02%	-0,01	40,56	40,98	40,55	40,98	3K	7
10/07/2025	1,76%	0,70	40,57	40,42	40,26	40,57	565	6
09/07/2025	-0,52%	-0,21	39,87	39,57	39,35	39,87	29K	380
08/07/2025	2,77%	1,08	40,08	39,88	39,88	40,08	2K	4
07/07/2025	-1,49%	-0,59	39,00	39,01	39,00	39,66	3K	11
04/07/2025	-0,23%	-0,09	39,59	39,59	39,59	39,59	395	1
03/07/2025	-0,50%	-0,20	39,68	39,63	39,28	39,72	1K	7
02/07/2025	-1,14%	-0,46	39,88	39,63	39,63	39,88	1K	3
01/07/2025	0,12%	0,05	40,34	40,04	39,85	40,44	21K	238
27/06/2025	-1,71%	-0,70	40,29	40,46	40,27	40,46	402	3
26/06/2025	0,05%	0,02	40,99	40,97	40,89	41,01	3K	8
25/06/2025	-0,24%	-0,10	40,97	40,99	40,93	40,99	859	5
24/06/2025	3,19%	1,27	41,07	40,38	40,34	41,07	16K	9
23/06/2025	1,09%	0,43	39,80	39,50	39,42	39,81	4K	9
20/06/2025	-1,58%	-0,63	39,37	39,50	39,25	39,50	16K	5
17/06/2025	-1,50%	-0,61	40,00	44,36	39,92	44,36	10K	113
13/06/2025	-1,41%	-0,58	40,61	40,61	40,61	40,61	40	1
12/06/2025	-0,89%	-0,37	41,19	41,18	41,18	41,27	4K	3
11/06/2025	0,02%	0,01	41,56	40,71	40,71	41,89	916	6
10/06/2025	1,07%	0,44	41,55	41,11	40,97	41,56	8K	129
09/06/2025	1,33%	0,54	41,11	41,11	41,11	41,11	164	1
06/06/2025	-1,12%	-0,46	40,57	41,45	40,57	41,45	2K	6
05/06/2025	-0,29%	-0,12	41,03	40,97	40,97	41,14	22K	29
04/06/2025	2,16%	0,87	41,15	40,48	40,48	41,15	692	5
03/06/2025	0,50%	0,20	40,28	40,68	40,28	40,68	2K	42
02/06/2025	0,07%	0,03	40,08	40,05	39,89	40,28	21K	114
30/05/2025	-0,40%	-0,16	40,05	40,24	40,05	40,24	321	3
29/05/2025	-0,22%	-0,09	40,21	40,11	40,11	40,25	99K	13
28/05/2025	-0,10%	-0,04	40,30	40,35	40,05	40,35	11K	19
27/05/2025	-2,42%	-1,00	40,34	40,49	40,11	40,49	7K	16
26/05/2025	1,27%	0,52	41,34	40,00	39,81	41,35	8K	132
22/05/2025	-0,12%	-0,05	40,82	40,71	40,17	40,82	2K	5
21/05/2025	-0,73%	-0,30	40,87	41,59	40,87	41,59	2K	7
20/05/2025	1,40%	0,57	41,17	41,03	40,93	41,19	120K	30
19/05/2025	0,02%	0,01	40,60	40,39	40,30	40,60	18K	216
16/05/2025	-0,32%	-0,13	40,59	40,85	40,35	40,85	689	6
15/05/2025	-0,37%	-0,15	40,72	40,87	40,34	40,87	11K	7
14/05/2025	1,36%	0,55	40,87	40,84	40,64	40,87	488	3
13/05/2025	-1,59%	-0,65	40,32	40,30	40,30	40,37	604	6
12/05/2025	3,67%	1,45	40,97	40,00	40,00	41,13	22K	409
09/05/2025	-0,80%	-0,32	39,52	39,54	39,51	39,66	24K	5
08/05/2025	0,00%	0,00	39,84	39,99	39,60	39,99	1K	4
07/05/2025	-0,10%	-0,04	39,84	39,82	39,82	39,84	159	2
05/05/2025	1,14%	0,45	39,88	39,24	39,07	39,88	10K	43
02/05/2025	3,33%	1,27	39,43	39,33	39,31	39,43	4K	5
30/04/2025	-0,18%	-0,07	38,16	38,24	38,16	38,33	13K	6
29/04/2025	-0,16%	-0,06	38,23	38,20	38,20	38,26	6K	5
28/04/2025	-1,08%	-0,42	38,29	38,54	38,29	38,65	2M	197
25/04/2025	-0,49%	-0,19	38,71	38,62	38,61	38,71	12K	4
24/04/2025	0,08%	0,03	38,90	38,50	38,50	38,90	3K	6
23/04/2025	1,30%	0,50	38,87	38,86	38,58	38,89	11K	7
22/04/2025	1,56%	0,59	38,37	38,32	38,14	38,73	34K	398
17/04/2025	-0,76%	-0,29	37,78	38,42	37,63	38,42	81K	864
16/04/2025	-2,98%	-1,17	38,07	38,70	37,69	38,70	38K	325
15/04/2025	0,20%	0,08	39,24	39,34	38,99	39,38	65K	823
14/04/2025	1,06%	0,41	39,16	38,96	38,96	39,49	40K	207
11/04/2025	4,48%	1,66	38,75	38,32	38,32	38,78	2K	6
10/04/2025	0,30%	0,11	37,09	37,24	37,09	37,79	13K	10
09/04/2025	4,94%	1,74	36,98	36,81	36,81	37,25	40K	7
08/04/2025	-1,01%	-0,36	35,24	36,77	35,24	36,77	5K	12
07/04/2025	-7,00%	-2,68	35,60	38,67	35,40	38,67	46K	24
04/04/2025	-3,58%	-1,42	38,28	39,00	37,72	39,00	33K	9
03/04/2025	-1,66%	-0,67	39,70	39,29	39,29	39,70	949	3
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	-	-	37,91	37,61	37,61	38,11	377K	17

Date,Open,High,Low,Close,Volume
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
04-Aug-25,41.19,41.51,41.16,41.16,4010
01-Aug-25,41.79,41.79,40.83,40.85,2457
31-Jul-25,42.40,42.40,41.75,41.79,35952
30-Jul-25,42.52,42.59,41.96,41.98,34161
29-Jul-25,43.13,43.20,42.56,42.68,6511
28-Jul-25,48.00,48.00,42.92,42.92,37970
25-Jul-25,43.20,43.20,42.70,42.92,3087
24-Jul-25,42.41,43.23,42.41,42.88,38079
23-Jul-25,43.56,43.56,43.20,43.28,6533
22-Jul-25,42.92,43.23,42.92,43.23,6689
21-Jul-25,43.07,43.07,42.49,42.67,18355
18-Jul-25,41.99,42.66,41.99,42.64,1441
17-Jul-25,41.56,41.83,41.56,41.59,9229
16-Jul-25,41.71,41.71,41.41,41.56,9492
15-Jul-25,41.48,41.48,41.48,41.48,829
14-Jul-25,40.82,41.30,40.82,41.28,23753
11-Jul-25,40.98,40.98,40.55,40.56,3292
10-Jul-25,40.42,40.57,40.26,40.57,565
09-Jul-25,39.57,39.87,39.35,39.87,29261
08-Jul-25,39.88,40.08,39.88,40.08,2442
07-Jul-25,39.01,39.66,39.00,39.00,2953
04-Jul-25,39.59,39.59,39.59,39.59,395
03-Jul-25,39.63,39.72,39.28,39.68,1068
02-Jul-25,39.63,39.88,39.63,39.88,1151
01-Jul-25,40.04,40.44,39.85,40.34,21406
27-Jun-25,40.46,40.46,40.27,40.29,402
26-Jun-25,40.97,41.01,40.89,40.99,2988
25-Jun-25,40.99,40.99,40.93,40.97,859
24-Jun-25,40.38,41.07,40.34,41.07,15959
23-Jun-25,39.50,39.81,39.42,39.80,4285
20-Jun-25,39.50,39.50,39.25,39.37,16374
17-Jun-25,44.36,44.36,39.92,40.00,9608
13-Jun-25,40.61,40.61,40.61,40.61,40
12-Jun-25,41.18,41.27,41.18,41.19,4242
11-Jun-25,40.71,41.89,40.71,41.56,916
10-Jun-25,41.11,41.56,40.97,41.55,7765
09-Jun-25,41.11,41.11,41.11,41.11,164
06-Jun-25,41.45,41.45,40.57,40.57,2399
05-Jun-25,40.97,41.14,40.97,41.03,22430
04-Jun-25,40.48,41.15,40.48,41.15,692
03-Jun-25,40.68,40.68,40.28,40.28,2143
02-Jun-25,40.05,40.28,39.89,40.08,20853
30-May-25,40.24,40.24,40.05,40.05,321
29-May-25,40.11,40.25,40.11,40.21,98747
28-May-25,40.35,40.35,40.05,40.30,11216
27-May-25,40.49,40.49,40.11,40.34,6590
26-May-25,40.00,41.35,39.81,41.34,8341
22-May-25,40.71,40.82,40.17,40.82,1828
21-May-25,41.59,41.59,40.87,40.87,2468
20-May-25,41.03,41.19,40.93,41.17,119916
19-May-25,40.39,40.60,40.30,40.60,18437
16-May-25,40.85,40.85,40.35,40.59,689
15-May-25,40.87,40.87,40.34,40.72,11125
14-May-25,40.84,40.87,40.64,40.87,488
13-May-25,40.30,40.37,40.30,40.32,604
12-May-25,40.00,41.13,40.00,40.97,22048
09-May-25,39.54,39.66,39.51,39.52,24110
08-May-25,39.99,39.99,39.60,39.84,1075
07-May-25,39.82,39.84,39.82,39.84,159
05-May-25,39.24,39.88,39.07,39.88,10267
02-May-25,39.33,39.43,39.31,39.43,4248
30-Apr-25,38.24,38.33,38.16,38.16,12581
29-Apr-25,38.20,38.26,38.20,38.23,5691
28-Apr-25,38.54,38.65,38.29,38.29,2373348
25-Apr-25,38.62,38.71,38.61,38.71,11986
24-Apr-25,38.50,38.90,38.50,38.90,2638
23-Apr-25,38.86,38.89,38.58,38.87,10668
22-Apr-25,38.32,38.73,38.14,38.37,34399
17-Apr-25,38.42,38.42,37.63,37.78,81464
16-Apr-25,38.70,38.70,37.69,38.07,38147
15-Apr-25,39.34,39.38,38.99,39.24,65021
14-Apr-25,38.96,39.49,38.96,39.16,40256
11-Apr-25,38.32,38.78,38.32,38.75,2391
10-Apr-25,37.24,37.79,37.09,37.09,13159
09-Apr-25,36.81,37.25,36.81,36.98,39548
08-Apr-25,36.77,36.77,35.24,35.24,4553
07-Apr-25,38.67,38.67,35.40,35.60,46156
04-Apr-25,39.00,39.00,37.72,38.28,33266
03-Apr-25,39.29,39.70,39.29,39.70,949
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

*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