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
19/01/2022	0,21%	0,15	70,40	70,25	69,41	70,98	611K	665
18/01/2022	0,36%	0,25	70,25	70,02	69,99	71,80	157K	288
17/01/2022	2,67%	1,82	70,00	70,05	68,18	70,05	354K	321
14/01/2022	0,26%	0,18	68,18	68,01	68,00	71,50	228K	401
13/01/2022	0,00%	0,00	68,00	67,71	67,40	70,00	313K	426
12/01/2022	0,29%	0,20	68,00	67,80	67,10	68,69	187K	262
11/01/2022	0,21%	0,14	67,80	67,19	66,90	68,91	349K	1.079
10/01/2022	-0,47%	-0,32	67,66	67,98	67,00	68,45	237K	363
07/01/2022	1,84%	1,23	67,98	66,80	66,50	68,26	238K	290
06/01/2022	-0,68%	-0,46	66,75	68,37	65,13	69,14	643K	1.300
05/01/2022	-1,87%	-1,28	67,21	68,49	67,00	68,98	393K	465

04/01/2022	1,47%	0,99	68,49	68,22	68,22	69,60	345K	436
03/01/2022	-5,81%	-4,16	67,50	71,64	67,50	71,64	349K	397
30/12/2021	0,13%	0,09	71,66	72,47	71,53	72,48	227K	540
29/12/2021	1,68%	1,18	71,57	71,50	70,71	73,11	324K	781
28/12/2021	0,33%	0,23	70,39	70,92	69,80	71,45	209K	321
27/12/2021	0,69%	0,48	70,16	69,72	69,70	71,17	117K	252
23/12/2021	-1,05%	-0,74	69,68	70,42	69,56	70,97	129K	326
22/12/2021	2,21%	1,52	70,42	68,90	67,27	71,00	435K	473
21/12/2021	-1,36%	-0,95	68,90	69,83	68,46	70,99	353K	549
20/12/2021	2,72%	1,85	69,85	67,98	67,98	71,40	382K	557
17/12/2021	2,41%	1,60	68,00	67,46	66,70	69,50	291K	439
16/12/2021	-0,75%	-0,50	66,40	66,91	66,36	67,77	455K	570
15/12/2021	0,38%	0,25	66,90	66,65	66,18	66,96	222K	253
14/12/2021	-0,34%	-0,23	66,65	65,90	65,52	66,88	623K	433
13/12/2021	0,87%	0,58	66,88	66,30	65,91	69,20	261K	905
10/12/2021	1,92%	1,25	66,30	65,05	64,81	66,46	309K	503
09/12/2021	-0,69%	-0,45	65,05	65,50	64,67	66,00	217K	637
08/12/2021	1,90%	1,22	65,50	64,89	64,48	65,99	230K	284
07/12/2021	-0,17%	-0,11	64,28	64,39	63,26	65,94	429K	1.064
06/12/2021	0,09%	0,06	64,39	63,20	62,30	64,99	794K	1.953
03/12/2021	2,11%	1,33	64,33	62,98	62,98	64,99	504K	442
02/12/2021	4,05%	2,45	63,00	60,55	60,32	65,55	480K	612
01/12/2021	-0,84%	-0,51	60,55	61,05	60,55	61,84	327K	291
30/11/2021	0,20%	0,12	61,06	60,40	60,40	62,00	362K	428
29/11/2021	0,99%	0,60	60,94	61,39	60,34	61,93	257K	497
26/11/2021	-2,39%	-1,48	60,34	61,96	59,90	61,96	538K	650
25/11/2021	2,67%	1,61	61,82	60,26	60,00	61,87	359K	915
24/11/2021	-0,64%	-0,39	60,21	60,60	59,89	60,99	515K	726
23/11/2021	-0,95%	-0,58	60,60	61,18	60,08	61,18	483K	922
22/11/2021	-3,49%	-2,21	61,18	62,40	60,52	62,48	705K	1.997
19/11/2021	-0,28%	-0,18	63,39	63,37	62,88	64,50	319K	454
18/11/2021	0,43%	0,27	63,57	63,31	62,50	64,09	491K	1.037
17/11/2021	-2,36%	-1,53	63,30	64,82	63,00	64,82	442K	620
16/11/2021	-0,26%	-0,17	64,83	65,39	64,20	65,40	272K	468
12/11/2021	0,93%	0,60	65,00	64,21	63,50	65,00	314K	375
11/11/2021	-1,53%	-1,00	64,40	65,30	63,65	65,30	326K	640
10/11/2021	-0,02%	-0,01	65,40	65,39	64,50	65,40	536K	358
09/11/2021	-2,05%	-1,37	65,41	66,77	64,80	67,00	166K	326
08/11/2021	-0,30%	-0,20	66,78	66,98	64,54	67,08	377K	758
05/11/2021	3,09%	2,01	66,98	64,97	63,50	66,99	927K	1.082
04/11/2021	0,11%	0,07	64,97	64,50	63,55	65,32	356K	316
03/11/2021	1,31%	0,84	64,90	64,05	62,92	64,90	636K	646
01/11/2021	1,18%	0,75	64,06	63,00	62,23	64,06	670K	593
29/10/2021	-1,84%	-1,19	63,31	64,00	63,31	65,47	638K	980
28/10/2021	-1,69%	-1,11	64,50	65,61	63,50	66,00	568K	731
27/10/2021	0,78%	0,51	65,61	65,10	64,12	66,96	489K	1.075
26/10/2021	-2,15%	-1,43	65,10	67,39	64,64	67,39	589K	1.526
25/10/2021	-0,72%	-0,48	66,53	67,66	65,68	68,19	507K	1.189
22/10/2021	-2,03%	-1,39	67,01	68,46	66,40	68,90	592K	1.187
21/10/2021	-0,73%	-0,50	68,40	68,90	67,50	68,90	438K	621
20/10/2021	0,58%	0,40	68,90	68,78	68,06	69,00	376K	394
19/10/2021	-0,54%	-0,37	68,50	68,80	68,06	68,80	774K	2.312
18/10/2021	0,53%	0,36	68,87	68,89	68,09	68,99	306K	401
15/10/2021	0,31%	0,21	68,51	68,30	67,99	68,96	538K	639
14/10/2021	0,00%	0,00	68,30	68,00	67,78	69,17	1M	1.094
13/10/2021	0,93%	0,63	68,30	67,70	67,14	68,30	532K	787
11/10/2021	-0,49%	-0,33	67,67	68,00	67,23	68,30	447K	412
08/10/2021	-0,01%	-0,01	68,00	68,01	67,51	68,40	348K	962
07/10/2021	0,59%	0,40	68,01	67,98	67,09	69,00	755K	655
06/10/2021	-0,22%	-0,15	67,61	67,98	67,44	68,30	409K	392
05/10/2021	0,47%	0,32	67,76	68,17	67,53	68,17	189K	262
04/10/2021	-2,33%	-1,61	67,44	69,12	67,40	69,14	616K	568
01/10/2021	-0,10%	-0,07	69,05	69,28	68,50	69,49	488K	485
30/09/2021	-0,17%	-0,12	69,12	69,20	69,01	70,00	280K	372
29/09/2021	0,36%	0,25	69,24	68,99	68,81	69,24	281K	420
28/09/2021	-0,22%	-0,15	68,99	69,15	68,99	69,49	292K	222
27/09/2021	-0,53%	-0,37	69,14	69,48	68,88	69,48	308K	346
24/09/2021	0,09%	0,06	69,51	69,45	68,86	69,55	313K	354
23/09/2021	-0,14%	-0,10	69,45	69,01	68,85	69,74	366K	1.189
22/09/2021	-1,63%	-1,15	69,55	70,70	69,23	70,71	563K	615
21/09/2021	0,71%	0,50	70,70	70,18	69,60	71,00	295K	343
20/09/2021	-0,41%	-0,29	70,20	70,47	69,56	70,47	397K	518
17/09/2021	-0,01%	-0,01	70,49	70,41	70,12	70,99	590K	279
16/09/2021	-0,14%	-0,10	70,50	71,00	70,22	71,00	413K	324
15/09/2021	0,60%	0,42	70,60	70,20	70,16	70,71	277K	323
14/09/2021	-0,48%	-0,34	70,18	70,97	70,06	71,00	601K	518
13/09/2021	-1,77%	-1,27	70,52	71,78	70,31	71,90	319K	1.508
10/09/2021	0,00%	0,00	71,79	71,79	70,60	71,80	440K	303
09/09/2021	0,55%	0,39	71,79	71,40	70,62	73,00	342K	339
08/09/2021	0,20%	0,14	71,40	71,26	70,70	71,99	462K	458
06/09/2021	0,10%	0,07	71,26	71,19	70,73	71,34	267K	247
03/09/2021	1,19%	0,84	71,19	70,51	70,50	71,98	479K	576
02/09/2021	-1,30%	-0,93	70,35	71,58	70,20	71,58	497K	968
01/09/2021	-2,95%	-2,17	71,28	72,01	70,30	72,90	643K	875
31/08/2021	0,91%	0,66	73,45	72,79	72,00	73,50	522K	446
30/08/2021	-0,27%	-0,20	72,79	72,15	72,15	73,50	596K	286
27/08/2021	2,37%	1,69	72,99	71,30	71,30	73,59	426K	294
26/08/2021	-0,21%	-0,15	71,30	71,45	71,00	72,00	389K	279
25/08/2021	-0,07%	-0,05	71,45	71,49	69,99	71,75	527K	461
24/08/2021	-1,38%	-1,00	71,50	72,40	70,75	72,50	307K	321
23/08/2021	2,27%	1,61	72,50	71,98	69,99	72,50	339K	314
20/08/2021	-0,30%	-0,21	70,89	71,10	70,00	72,49	295K	373
19/08/2021	-1,77%	-1,28	71,10	72,41	71,03	72,50	334K	394
18/08/2021	-0,73%	-0,53	72,38	72,29	71,31	73,99	557K	420
17/08/2021	3,05%	2,16	72,91	70,77	69,00	73,00	926K	929
16/08/2021	-1,60%	-1,15	70,75	71,92	70,01	72,30	503K	517
13/08/2021	-0,55%	-0,40	71,90	72,40	70,20	72,50	487K	467
12/08/2021	-0,03%	-0,02	72,30	72,35	71,00	73,50	501K	876
11/08/2021	0,03%	0,02	72,32	72,32	71,34	73,31	498K	987
10/08/2021	-1,39%	-1,02	72,30	73,34	72,22	73,85	670K	1.200
09/08/2021	0,51%	0,37	73,32	73,20	72,80	73,90	611K	1.259
06/08/2021	0,21%	0,15	72,95	72,80	72,51	73,93	606K	1.023
05/08/2021	-1,37%	-1,01	72,80	73,98	72,55	73,99	432K	893
04/08/2021	-0,66%	-0,49	73,81	74,85	73,74	75,40	589K	947
03/08/2021	-1,62%	-1,22	74,30	75,88	73,06	75,99	808K	1.290
02/08/2021	-1,90%	-1,46	75,52	76,67	75,49	76,67	570K	743
30/07/2021	0,64%	0,49	76,98	76,49	76,11	77,04	254K	359
29/07/2021	0,12%	0,09	76,49	76,40	76,03	77,19	498K	724
28/07/2021	-0,82%	-0,63	76,40	77,65	76,35	77,70	768K	739
27/07/2021	-0,39%	-0,30	77,03	77,33	77,01	77,65	392K	372
26/07/2021	0,03%	0,02	77,33	77,50	77,00	77,70	499K	388
23/07/2021	-0,22%	-0,17	77,31	77,70	77,22	77,84	560K	265
22/07/2021	-0,35%	-0,27	77,48	77,89	77,17	77,89	611K	493
21/07/2021	0,27%	0,21	77,75	77,83	77,59	78,40	538K	462
20/07/2021	-0,37%	-0,29	77,54	77,50	77,50	77,83	305K	261
19/07/2021	0,17%	0,13	77,83	77,83	77,03	77,83	986K	733
16/07/2021	0,26%	0,20	77,70	77,50	77,30	77,93	393K	405
15/07/2021	0,98%	0,75	77,50	76,78	76,56	77,95	1M	815
14/07/2021	0,71%	0,54	76,75	76,20	76,20	77,27	767K	1.086
13/07/2021	0,14%	0,11	76,21	76,39	75,30	77,53	2M	1.202
12/07/2021	-0,07%	-0,05	76,10	76,14	75,50	76,89	1M	821
08/07/2021	-0,07%	-0,05	76,15	76,20	76,00	76,89	405K	415
07/07/2021	-	-	76,20	75,73	75,71	76,80	625K	667

Date,Open,High,Low,Close,Volume
19-Jan-22,70.25,70.98,69.41,70.40,610985
18-Jan-22,70.02,71.80,69.99,70.25,157213
17-Jan-22,70.05,70.05,68.18,70.00,353901
14-Jan-22,68.01,71.50,68.00,68.18,228373
13-Jan-22,67.71,70.00,67.40,68.00,313217
12-Jan-22,67.80,68.69,67.10,68.00,187040
11-Jan-22,67.19,68.91,66.90,67.80,348809
10-Jan-22,67.98,68.45,67.00,67.66,237399
07-Jan-22,66.80,68.26,66.50,67.98,238051
06-Jan-22,68.37,69.14,65.13,66.75,643457
05-Jan-22,68.49,68.98,67.00,67.21,392635
04-Jan-22,68.22,69.60,68.22,68.49,344887
03-Jan-22,71.64,71.64,67.50,67.50,348537
30-Dec-21,72.47,72.48,71.53,71.66,227119
29-Dec-21,71.50,73.11,70.71,71.57,323625
28-Dec-21,70.92,71.45,69.80,70.39,208827
27-Dec-21,69.72,71.17,69.70,70.16,117136
23-Dec-21,70.42,70.97,69.56,69.68,128615
22-Dec-21,68.90,71.00,67.27,70.42,434672
21-Dec-21,69.83,70.99,68.46,68.90,352613
20-Dec-21,67.98,71.40,67.98,69.85,382127
17-Dec-21,67.46,69.50,66.70,68.00,291125
16-Dec-21,66.91,67.77,66.36,66.40,454867
15-Dec-21,66.65,66.96,66.18,66.90,221511
14-Dec-21,65.90,66.88,65.52,66.65,623459
13-Dec-21,66.30,69.20,65.91,66.88,261098
10-Dec-21,65.05,66.46,64.81,66.30,309290
09-Dec-21,65.50,66.00,64.67,65.05,217276
08-Dec-21,64.89,65.99,64.48,65.50,229711
07-Dec-21,64.39,65.94,63.26,64.28,429318
06-Dec-21,63.20,64.99,62.30,64.39,793902
03-Dec-21,62.98,64.99,62.98,64.33,504488
02-Dec-21,60.55,65.55,60.32,63.00,479989
01-Dec-21,61.05,61.84,60.55,60.55,327042
30-Nov-21,60.40,62.00,60.40,61.06,361598
29-Nov-21,61.39,61.93,60.34,60.94,256555
26-Nov-21,61.96,61.96,59.90,60.34,537980
25-Nov-21,60.26,61.87,60.00,61.82,359319
24-Nov-21,60.60,60.99,59.89,60.21,515101
23-Nov-21,61.18,61.18,60.08,60.60,482506
22-Nov-21,62.40,62.48,60.52,61.18,705216
19-Nov-21,63.37,64.50,62.88,63.39,318618
18-Nov-21,63.31,64.09,62.50,63.57,491040
17-Nov-21,64.82,64.82,63.00,63.30,442079
16-Nov-21,65.39,65.40,64.20,64.83,272383
12-Nov-21,64.21,65.00,63.50,65.00,314004
11-Nov-21,65.30,65.30,63.65,64.40,325780
10-Nov-21,65.39,65.40,64.50,65.40,535740
09-Nov-21,66.77,67.00,64.80,65.41,166101
08-Nov-21,66.98,67.08,64.54,66.78,376675
05-Nov-21,64.97,66.99,63.50,66.98,926536
04-Nov-21,64.50,65.32,63.55,64.97,356416
03-Nov-21,64.05,64.90,62.92,64.90,635658
01-Nov-21,63.00,64.06,62.23,64.06,670095
29-Oct-21,64.00,65.47,63.31,63.31,637990
28-Oct-21,65.61,66.00,63.50,64.50,567729
27-Oct-21,65.10,66.96,64.12,65.61,488560
26-Oct-21,67.39,67.39,64.64,65.10,589482
25-Oct-21,67.66,68.19,65.68,66.53,506864
22-Oct-21,68.46,68.90,66.40,67.01,592198
21-Oct-21,68.90,68.90,67.50,68.40,437643
20-Oct-21,68.78,69.00,68.06,68.90,375839
19-Oct-21,68.80,68.80,68.06,68.50,774158
18-Oct-21,68.89,68.99,68.09,68.87,305570
15-Oct-21,68.30,68.96,67.99,68.51,538286
14-Oct-21,68.00,69.17,67.78,68.30,1051577
13-Oct-21,67.70,68.30,67.14,68.30,532379
11-Oct-21,68.00,68.30,67.23,67.67,446926
08-Oct-21,68.01,68.40,67.51,68.00,347771
07-Oct-21,67.98,69.00,67.09,68.01,755380
06-Oct-21,67.98,68.30,67.44,67.61,409262
05-Oct-21,68.17,68.17,67.53,67.76,189078
04-Oct-21,69.12,69.14,67.40,67.44,616210
01-Oct-21,69.28,69.49,68.50,69.05,488392
30-Sep-21,69.20,70.00,69.01,69.12,280058
29-Sep-21,68.99,69.24,68.81,69.24,280959
28-Sep-21,69.15,69.49,68.99,68.99,292484
27-Sep-21,69.48,69.48,68.88,69.14,307951
24-Sep-21,69.45,69.55,68.86,69.51,312843
23-Sep-21,69.01,69.74,68.85,69.45,366452
22-Sep-21,70.70,70.71,69.23,69.55,563424
21-Sep-21,70.18,71.00,69.60,70.70,294919
20-Sep-21,70.47,70.47,69.56,70.20,397297
17-Sep-21,70.41,70.99,70.12,70.49,589640
16-Sep-21,71.00,71.00,70.22,70.50,412810
15-Sep-21,70.20,70.71,70.16,70.60,277040
14-Sep-21,70.97,71.00,70.06,70.18,601346
13-Sep-21,71.78,71.90,70.31,70.52,319263
10-Sep-21,71.79,71.80,70.60,71.79,440454
09-Sep-21,71.40,73.00,70.62,71.79,341944
08-Sep-21,71.26,71.99,70.70,71.40,461716
06-Sep-21,71.19,71.34,70.73,71.26,267400
03-Sep-21,70.51,71.98,70.50,71.19,478713
02-Sep-21,71.58,71.58,70.20,70.35,496960
01-Sep-21,72.01,72.90,70.30,71.28,643029
31-Aug-21,72.79,73.50,72.00,73.45,522257
30-Aug-21,72.15,73.50,72.15,72.79,596440
27-Aug-21,71.30,73.59,71.30,72.99,426468
26-Aug-21,71.45,72.00,71.00,71.30,389218
25-Aug-21,71.49,71.75,69.99,71.45,527109
24-Aug-21,72.40,72.50,70.75,71.50,307278
23-Aug-21,71.98,72.50,69.99,72.50,338926
20-Aug-21,71.10,72.49,70.00,70.89,295499
19-Aug-21,72.41,72.50,71.03,71.10,334020
18-Aug-21,72.29,73.99,71.31,72.38,557302
17-Aug-21,70.77,73.00,69.00,72.91,925800
16-Aug-21,71.92,72.30,70.01,70.75,503136
13-Aug-21,72.40,72.50,70.20,71.90,487145
12-Aug-21,72.35,73.50,71.00,72.30,500827
11-Aug-21,72.32,73.31,71.34,72.32,497703
10-Aug-21,73.34,73.85,72.22,72.30,670346
09-Aug-21,73.20,73.90,72.80,73.32,611000
06-Aug-21,72.80,73.93,72.51,72.95,605721
05-Aug-21,73.98,73.99,72.55,72.80,432240
04-Aug-21,74.85,75.40,73.74,73.81,589261
03-Aug-21,75.88,75.99,73.06,74.30,807532
02-Aug-21,76.67,76.67,75.49,75.52,570043
30-Jul-21,76.49,77.04,76.11,76.98,253581
29-Jul-21,76.40,77.19,76.03,76.49,497702
28-Jul-21,77.65,77.70,76.35,76.40,767515
27-Jul-21,77.33,77.65,77.01,77.03,392139
26-Jul-21,77.50,77.70,77.00,77.33,498986
23-Jul-21,77.70,77.84,77.22,77.31,560030
22-Jul-21,77.89,77.89,77.17,77.48,610751
21-Jul-21,77.83,78.40,77.59,77.75,538391
20-Jul-21,77.50,77.83,77.50,77.54,304702
19-Jul-21,77.83,77.83,77.03,77.83,985590
16-Jul-21,77.50,77.93,77.30,77.70,393355
15-Jul-21,76.78,77.95,76.56,77.50,1058145
14-Jul-21,76.20,77.27,76.20,76.75,766838
13-Jul-21,76.39,77.53,75.30,76.21,1722072
12-Jul-21,76.14,76.89,75.50,76.10,1097956
08-Jul-21,76.20,76.89,76.00,76.15,405127
07-Jul-21,75.73,76.80,75.71,76.20,625482

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BPFF11

cotações, gráficos e mais...