Cotação atual, histórico e gráfico do papel: BPFF11

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 BPFF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/04/2024	-0,14%	-0,10	71,55	71,84	71,50	71,84	557K	698
16/04/2024	-0,14%	-0,10	71,65	71,74	70,98	72,00	562K	772
15/04/2024	-0,35%	-0,25	71,75	71,83	71,00	72,00	1M	1.746
12/04/2024	0,00%	0,00	72,00	72,15	71,79	72,55	559K	2.121
11/04/2024	-0,43%	-0,31	72,00	72,31	71,61	72,63	576K	1.254
10/04/2024	-0,69%	-0,50	72,31	72,70	72,26	72,70	704K	554
09/04/2024	-0,60%	-0,44	72,81	73,25	72,61	73,50	297K	432
08/04/2024	0,04%	0,03	73,25	73,22	72,45	73,40	320K	510
05/04/2024	1,31%	0,95	73,22	72,36	72,22	73,43	386K	887
04/04/2024	0,06%	0,04	72,27	72,28	72,02	72,47	324K	430
03/04/2024	-0,26%	-0,19	72,23	73,08	71,62	73,08	499K	614

02/04/2024	-0,47%	-0,34	72,42	72,72	72,23	72,99	272K	562
01/04/2024	-1,09%	-0,80	72,76	73,47	72,50	73,47	591K	766
28/03/2024	0,27%	0,20	73,56	73,50	73,36	73,97	503K	799
27/03/2024	0,29%	0,21	73,36	73,32	73,17	74,00	401K	381
26/03/2024	0,45%	0,33	73,15	72,85	72,44	74,47	610K	396
25/03/2024	0,50%	0,36	72,82	72,61	72,34	72,84	350K	737
22/03/2024	0,15%	0,11	72,46	72,36	72,13	72,88	478K	483
21/03/2024	-0,47%	-0,34	72,35	72,69	72,22	72,88	209K	326
20/03/2024	-0,36%	-0,26	72,69	72,98	72,01	72,98	448K	1.270
19/03/2024	0,16%	0,12	72,95	72,83	72,59	72,95	320K	892
18/03/2024	-0,22%	-0,16	72,83	72,72	72,15	73,00	316K	591
15/03/2024	0,77%	0,56	72,99	72,35	71,80	73,00	355K	1.555
14/03/2024	0,60%	0,43	72,43	72,30	72,00	72,48	432K	747
13/03/2024	-0,92%	-0,67	72,00	72,67	72,00	72,67	597K	1.944
12/03/2024	0,62%	0,45	72,67	72,44	72,22	72,69	215K	383
11/03/2024	-0,25%	-0,18	72,22	72,40	72,22	72,68	353K	490
08/03/2024	-0,28%	-0,20	72,40	72,60	72,32	72,71	314K	1.195
07/03/2024	0,00%	0,00	72,60	72,72	72,26	72,72	292K	607
06/03/2024	-0,38%	-0,28	72,60	72,88	72,20	72,89	319K	557
05/03/2024	1,22%	0,88	72,88	72,42	72,00	72,89	261K	585
04/03/2024	0,60%	0,43	72,00	71,57	71,44	72,42	484K	683
01/03/2024	-0,78%	-0,56	71,57	71,52	71,50	72,48	433K	610
29/02/2024	0,01%	0,01	72,13	72,20	71,02	72,67	467K	724
28/02/2024	-0,91%	-0,66	72,12	72,78	71,65	72,89	1M	737
27/02/2024	0,72%	0,52	72,78	72,27	72,27	72,98	191K	364
26/02/2024	-2,30%	-1,70	72,26	73,96	72,15	74,07	958K	1.817
23/02/2024	1,19%	0,87	73,96	73,90	73,27	73,99	229K	933
22/02/2024	0,62%	0,45	73,09	72,64	72,64	73,92	282K	384
21/02/2024	0,11%	0,08	72,64	72,57	72,55	73,01	428K	337
20/02/2024	0,60%	0,43	72,56	72,13	72,12	72,99	364K	1.028
19/02/2024	-0,14%	-0,10	72,13	72,23	72,05	72,23	258K	337
16/02/2024	0,14%	0,10	72,23	72,49	72,00	72,82	869K	1.019
15/02/2024	0,11%	0,08	72,13	72,06	72,06	72,75	316K	401
14/02/2024	-0,89%	-0,65	72,05	72,87	72,02	72,92	241K	454
09/02/2024	0,40%	0,29	72,70	72,41	72,27	72,82	321K	670
08/02/2024	0,54%	0,39	72,41	72,02	71,90	72,72	339K	384
07/02/2024	-0,35%	-0,25	72,02	72,27	71,99	73,19	427K	421
06/02/2024	-0,95%	-0,69	72,27	72,96	71,90	73,75	524K	2.805
05/02/2024	0,07%	0,05	72,96	73,10	72,60	73,78	339K	669
02/02/2024	0,57%	0,41	72,91	72,50	72,50	73,69	208K	480
01/02/2024	-1,37%	-1,01	72,50	73,51	72,50	73,70	672K	620
31/01/2024	-0,51%	-0,38	73,51	73,79	73,48	73,95	235K	610
30/01/2024	0,90%	0,66	73,89	73,23	73,12	73,98	704K	950
29/01/2024	0,34%	0,25	73,23	72,98	72,20	74,05	248K	391
26/01/2024	-0,57%	-0,42	72,98	73,37	72,82	73,37	306K	716
25/01/2024	-0,01%	-0,01	73,40	73,77	72,50	73,77	339K	496
24/01/2024	-0,77%	-0,57	73,41	73,99	72,81	74,39	723K	556
23/01/2024	-0,99%	-0,74	73,98	74,71	73,49	74,71	330K	517
22/01/2024	-0,21%	-0,16	74,72	74,88	74,50	74,97	274K	892
19/01/2024	0,51%	0,38	74,88	74,54	74,20	74,97	499K	790
18/01/2024	-0,19%	-0,14	74,50	74,90	74,50	74,99	304K	332
17/01/2024	0,61%	0,45	74,64	74,44	74,20	74,97	359K	353
16/01/2024	0,12%	0,09	74,19	74,25	74,10	74,40	359K	509
15/01/2024	0,53%	0,39	74,10	73,71	73,71	74,36	556K	429
12/01/2024	-0,47%	-0,35	73,71	74,16	73,50	74,40	458K	818
11/01/2024	0,11%	0,08	74,06	73,97	73,80	74,09	317K	237
10/01/2024	-1,48%	-1,11	73,98	74,40	72,18	75,20	621K	600
09/01/2024	1,47%	1,09	75,09	73,89	73,58	75,31	1M	493
08/01/2024	4,09%	2,91	74,00	71,09	71,01	76,12	2M	2.086
05/01/2024	-0,07%	-0,05	71,09	71,14	70,86	71,20	193K	259
04/01/2024	0,23%	0,16	71,14	70,99	70,78	71,20	309K	583
03/01/2024	0,50%	0,35	70,98	70,74	70,65	71,19	143K	231
02/01/2024	-0,94%	-0,67	70,63	71,20	70,29	71,99	225K	288
28/12/2023	0,37%	0,26	71,30	71,29	71,06	71,30	245K	558
27/12/2023	-0,15%	-0,11	71,04	71,35	71,03	72,00	222K	330
26/12/2023	0,99%	0,70	71,15	70,45	69,92	71,50	175K	272
22/12/2023	1,00%	0,70	70,45	69,89	69,01	70,49	201K	436
21/12/2023	0,72%	0,50	69,75	69,25	69,24	69,85	164K	140
20/12/2023	0,35%	0,24	69,25	69,00	68,82	69,39	420K	917
19/12/2023	-0,23%	-0,16	69,01	69,17	69,00	69,43	248K	251
18/12/2023	-0,50%	-0,35	69,17	70,48	69,17	70,48	252K	1.640
15/12/2023	0,74%	0,51	69,52	69,09	68,61	70,53	355K	1.393
14/12/2023	-0,33%	-0,23	69,01	69,24	69,00	69,51	192K	391
13/12/2023	0,35%	0,24	69,24	69,00	68,81	69,50	299K	420
12/12/2023	0,06%	0,04	69,00	69,00	68,95	69,52	592K	716
11/12/2023	-0,06%	-0,04	68,96	69,15	68,54	69,39	225K	1.281
08/12/2023	0,33%	0,23	69,00	68,95	68,77	69,15	192K	604
07/12/2023	-0,33%	-0,23	68,77	69,13	68,51	69,15	657K	1.584
06/12/2023	-0,22%	-0,15	69,00	69,15	68,59	69,40	190K	289
05/12/2023	0,32%	0,22	69,15	68,92	68,51	69,56	249K	527
04/12/2023	0,54%	0,37	68,93	68,57	68,31	69,00	275K	533
01/12/2023	-1,34%	-0,93	68,56	69,48	68,50	69,48	197K	460
30/11/2023	0,42%	0,29	69,49	69,20	69,19	70,00	294K	654
29/11/2023	-0,14%	-0,10	69,20	69,30	68,25	69,50	599K	404
28/11/2023	0,43%	0,30	69,30	69,00	68,72	69,39	321K	973
27/11/2023	0,28%	0,19	69,00	68,82	68,70	69,42	259K	356
24/11/2023	0,01%	0,01	68,81	68,85	68,57	69,34	277K	573
23/11/2023	-0,46%	-0,32	68,80	69,12	68,80	69,12	120K	468
22/11/2023	-0,55%	-0,38	69,12	69,52	69,01	69,77	169K	444
21/11/2023	0,01%	0,01	69,50	69,49	69,10	69,68	243K	228
20/11/2023	0,16%	0,11	69,49	69,37	69,29	69,80	136K	187
17/11/2023	0,41%	0,28	69,38	69,15	69,10	69,45	376K	330
16/11/2023	0,00%	0,00	69,10	69,17	68,80	69,17	97K	183
14/11/2023	-0,42%	-0,29	69,10	69,02	68,73	69,44	304K	426
13/11/2023	0,99%	0,68	69,39	68,73	68,73	69,44	258K	311
10/11/2023	-0,46%	-0,32	68,71	68,80	68,71	69,40	228K	211
09/11/2023	-0,04%	-0,03	69,03	69,23	68,82	69,23	160K	255
08/11/2023	0,57%	0,39	69,06	68,70	68,67	69,29	159K	247
07/11/2023	0,10%	0,07	68,67	68,99	68,46	68,99	91K	212
06/11/2023	0,81%	0,55	68,60	68,54	67,91	69,41	329K	962
03/11/2023	-0,31%	-0,21	68,05	68,50	68,03	68,50	268K	258
01/11/2023	-1,07%	-0,74	68,26	68,39	67,73	68,44	307K	255
31/10/2023	-0,27%	-0,19	69,00	68,90	68,90	69,58	334K	268
30/10/2023	0,19%	0,13	69,19	69,07	68,73	69,67	316K	832
27/10/2023	1,51%	1,03	69,06	68,29	68,00	69,46	282K	761
26/10/2023	-0,34%	-0,23	68,03	68,06	68,03	68,98	347K	375
25/10/2023	-0,50%	-0,34	68,26	68,59	68,06	68,89	184K	336
24/10/2023	0,06%	0,04	68,60	68,56	68,30	69,27	194K	953
23/10/2023	0,22%	0,15	68,56	68,43	68,16	68,90	239K	400
20/10/2023	0,03%	0,02	68,41	68,70	68,21	68,99	243K	1.961
19/10/2023	-0,64%	-0,44	68,39	68,83	68,25	69,02	167K	349
18/10/2023	-0,72%	-0,50	68,83	69,24	68,34	69,38	147K	446
17/10/2023	1,43%	0,98	69,33	68,90	68,05	69,49	305K	1.141
16/10/2023	-0,01%	-0,01	68,35	68,40	68,12	69,29	435K	1.223
13/10/2023	0,43%	0,29	68,36	68,45	68,05	68,68	215K	350
11/10/2023	-0,15%	-0,10	68,07	68,17	67,93	68,44	361K	346
10/10/2023	-1,19%	-0,82	68,17	69,00	68,03	69,00	640K	729
09/10/2023	-0,03%	-0,02	68,99	69,01	68,78	69,49	341K	521
06/10/2023	-0,29%	-0,20	69,01	69,61	68,90	69,61	297K	354
05/10/2023	-0,06%	-0,04	69,21	69,25	68,94	69,93	359K	610
04/10/2023	-0,56%	-0,39	69,25	70,08	69,00	70,08	483K	782
03/10/2023	0,19%	0,13	69,64	69,50	69,16	70,18	578K	320
02/10/2023	-	-	69,51	71,05	69,38	71,05	332K	390

Date,Open,High,Low,Close,Volume
17-Apr-24,71.84,71.84,71.50,71.55,556705
16-Apr-24,71.74,72.00,70.98,71.65,561703
15-Apr-24,71.83,72.00,71.00,71.75,1068310
12-Apr-24,72.15,72.55,71.79,72.00,558912
11-Apr-24,72.31,72.63,71.61,72.00,576118
10-Apr-24,72.70,72.70,72.26,72.31,703577
09-Apr-24,73.25,73.50,72.61,72.81,297210
08-Apr-24,73.22,73.40,72.45,73.25,319800
05-Apr-24,72.36,73.43,72.22,73.22,386371
04-Apr-24,72.28,72.47,72.02,72.27,323606
03-Apr-24,73.08,73.08,71.62,72.23,498735
02-Apr-24,72.72,72.99,72.23,72.42,272305
01-Apr-24,73.47,73.47,72.50,72.76,590652
28-Mar-24,73.50,73.97,73.36,73.56,503098
27-Mar-24,73.32,74.00,73.17,73.36,401152
26-Mar-24,72.85,74.47,72.44,73.15,610440
25-Mar-24,72.61,72.84,72.34,72.82,350188
22-Mar-24,72.36,72.88,72.13,72.46,478475
21-Mar-24,72.69,72.88,72.22,72.35,209181
20-Mar-24,72.98,72.98,72.01,72.69,448096
19-Mar-24,72.83,72.95,72.59,72.95,319625
18-Mar-24,72.72,73.00,72.15,72.83,316428
15-Mar-24,72.35,73.00,71.80,72.99,355045
14-Mar-24,72.30,72.48,72.00,72.43,431812
13-Mar-24,72.67,72.67,72.00,72.00,597328
12-Mar-24,72.44,72.69,72.22,72.67,215396
11-Mar-24,72.40,72.68,72.22,72.22,352735
08-Mar-24,72.60,72.71,72.32,72.40,313619
07-Mar-24,72.72,72.72,72.26,72.60,291733
06-Mar-24,72.88,72.89,72.20,72.60,318727
05-Mar-24,72.42,72.89,72.00,72.88,260519
04-Mar-24,71.57,72.42,71.44,72.00,483752
01-Mar-24,71.52,72.48,71.50,71.57,432582
29-Feb-24,72.20,72.67,71.02,72.13,467338
28-Feb-24,72.78,72.89,71.65,72.12,1000087
27-Feb-24,72.27,72.98,72.27,72.78,191366
26-Feb-24,73.96,74.07,72.15,72.26,958431
23-Feb-24,73.90,73.99,73.27,73.96,229220
22-Feb-24,72.64,73.92,72.64,73.09,282286
21-Feb-24,72.57,73.01,72.55,72.64,427856
20-Feb-24,72.13,72.99,72.12,72.56,363776
19-Feb-24,72.23,72.23,72.05,72.13,258041
16-Feb-24,72.49,72.82,72.00,72.23,869153
15-Feb-24,72.06,72.75,72.06,72.13,315556
14-Feb-24,72.87,72.92,72.02,72.05,241262
09-Feb-24,72.41,72.82,72.27,72.70,320796
08-Feb-24,72.02,72.72,71.90,72.41,339433
07-Feb-24,72.27,73.19,71.99,72.02,427405
06-Feb-24,72.96,73.75,71.90,72.27,524216
05-Feb-24,73.10,73.78,72.60,72.96,338796
02-Feb-24,72.50,73.69,72.50,72.91,208283
01-Feb-24,73.51,73.70,72.50,72.50,671653
31-Jan-24,73.79,73.95,73.48,73.51,234601
30-Jan-24,73.23,73.98,73.12,73.89,704199
29-Jan-24,72.98,74.05,72.20,73.23,247787
26-Jan-24,73.37,73.37,72.82,72.98,306303
25-Jan-24,73.77,73.77,72.50,73.40,339107
24-Jan-24,73.99,74.39,72.81,73.41,723422
23-Jan-24,74.71,74.71,73.49,73.98,330183
22-Jan-24,74.88,74.97,74.50,74.72,273597
19-Jan-24,74.54,74.97,74.20,74.88,498866
18-Jan-24,74.90,74.99,74.50,74.50,304377
17-Jan-24,74.44,74.97,74.20,74.64,358848
16-Jan-24,74.25,74.40,74.10,74.19,358578
15-Jan-24,73.71,74.36,73.71,74.10,556389
12-Jan-24,74.16,74.40,73.50,73.71,457559
11-Jan-24,73.97,74.09,73.80,74.06,317267
10-Jan-24,74.40,75.20,72.18,73.98,621411
09-Jan-24,73.89,75.31,73.58,75.09,1368755
08-Jan-24,71.09,76.12,71.01,74.00,1835613
05-Jan-24,71.14,71.20,70.86,71.09,192515
04-Jan-24,70.99,71.20,70.78,71.14,309480
03-Jan-24,70.74,71.19,70.65,70.98,142759
02-Jan-24,71.20,71.99,70.29,70.63,225259
28-Dec-23,71.29,71.30,71.06,71.30,244879
27-Dec-23,71.35,72.00,71.03,71.04,222042
26-Dec-23,70.45,71.50,69.92,71.15,174891
22-Dec-23,69.89,70.49,69.01,70.45,201298
21-Dec-23,69.25,69.85,69.24,69.75,163899
20-Dec-23,69.00,69.39,68.82,69.25,419663
19-Dec-23,69.17,69.43,69.00,69.01,248455
18-Dec-23,70.48,70.48,69.17,69.17,251895
15-Dec-23,69.09,70.53,68.61,69.52,355253
14-Dec-23,69.24,69.51,69.00,69.01,191686
13-Dec-23,69.00,69.50,68.81,69.24,299299
12-Dec-23,69.00,69.52,68.95,69.00,592098
11-Dec-23,69.15,69.39,68.54,68.96,224837
08-Dec-23,68.95,69.15,68.77,69.00,191712
07-Dec-23,69.13,69.15,68.51,68.77,657436
06-Dec-23,69.15,69.40,68.59,69.00,189794
05-Dec-23,68.92,69.56,68.51,69.15,249473
04-Dec-23,68.57,69.00,68.31,68.93,274903
01-Dec-23,69.48,69.48,68.50,68.56,196682
30-Nov-23,69.20,70.00,69.19,69.49,294417
29-Nov-23,69.30,69.50,68.25,69.20,598958
28-Nov-23,69.00,69.39,68.72,69.30,320967
27-Nov-23,68.82,69.42,68.70,69.00,258608
24-Nov-23,68.85,69.34,68.57,68.81,277151
23-Nov-23,69.12,69.12,68.80,68.80,120095
22-Nov-23,69.52,69.77,69.01,69.12,168857
21-Nov-23,69.49,69.68,69.10,69.50,242990
20-Nov-23,69.37,69.80,69.29,69.49,135970
17-Nov-23,69.15,69.45,69.10,69.38,376260
16-Nov-23,69.17,69.17,68.80,69.10,96774
14-Nov-23,69.02,69.44,68.73,69.10,304165
13-Nov-23,68.73,69.44,68.73,69.39,257959
10-Nov-23,68.80,69.40,68.71,68.71,227538
09-Nov-23,69.23,69.23,68.82,69.03,160337
08-Nov-23,68.70,69.29,68.67,69.06,159122
07-Nov-23,68.99,68.99,68.46,68.67,91348
06-Nov-23,68.54,69.41,67.91,68.60,328584
03-Nov-23,68.50,68.50,68.03,68.05,267532
01-Nov-23,68.39,68.44,67.73,68.26,306607
31-Oct-23,68.90,69.58,68.90,69.00,334475
30-Oct-23,69.07,69.67,68.73,69.19,315737
27-Oct-23,68.29,69.46,68.00,69.06,281576
26-Oct-23,68.06,68.98,68.03,68.03,347056
25-Oct-23,68.59,68.89,68.06,68.26,183731
24-Oct-23,68.56,69.27,68.30,68.60,193753
23-Oct-23,68.43,68.90,68.16,68.56,239449
20-Oct-23,68.70,68.99,68.21,68.41,243394
19-Oct-23,68.83,69.02,68.25,68.39,167393
18-Oct-23,69.24,69.38,68.34,68.83,146885
17-Oct-23,68.90,69.49,68.05,69.33,305371
16-Oct-23,68.40,69.29,68.12,68.35,435458
13-Oct-23,68.45,68.68,68.05,68.36,215244
11-Oct-23,68.17,68.44,67.93,68.07,361436
10-Oct-23,69.00,69.00,68.03,68.17,639568
09-Oct-23,69.01,69.49,68.78,68.99,341092
06-Oct-23,69.61,69.61,68.90,69.01,296942
05-Oct-23,69.25,69.93,68.94,69.21,359265
04-Oct-23,70.08,70.08,69.00,69.25,482934
03-Oct-23,69.50,70.18,69.16,69.64,577825
02-Oct-23,71.05,71.05,69.38,69.51,332081

*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: BPFF11