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
14/10/2019	0,25%	0,26	103,92	104,28	103,80	104,28	96K	69
11/10/2019	0,11%	0,11	103,66	103,55	103,55	104,22	988K	154
10/10/2019	-0,19%	-0,20	103,55	104,46	103,55	104,46	318K	87
09/10/2019	0,73%	0,75	103,75	103,02	103,00	104,20	302K	136
08/10/2019	-0,16%	-0,17	103,00	103,30	102,17	104,46	360K	187
07/10/2019	-1,27%	-1,33	103,17	104,49	103,00	104,50	290K	225
04/10/2019	-0,38%	-0,40	104,50	104,89	103,99	105,00	292K	156
03/10/2019	-0,09%	-0,09	104,90	104,99	103,01	105,01	191K	116
02/10/2019	1,91%	1,97	104,99	103,47	101,95	105,00	648K	222
01/10/2019	-1,88%	-1,97	103,02	104,34	102,55	104,34	407K	149
30/09/2019	0,32%	0,34	104,99	104,65	104,63	105,48	486K	141
27/09/2019	0,99%	1,03	104,65	103,78	103,40	104,70	219K	91
26/09/2019	0,78%	0,80	103,62	103,25	102,99	103,80	238K	131
25/09/2019	-0,09%	-0,09	102,82	102,91	102,56	103,23	379K	156
24/09/2019	0,22%	0,23	102,91	102,70	102,57	103,79	563K	285
23/09/2019	-1,93%	-2,02	102,68	104,34	102,56	104,34	478K	245
20/09/2019	1,55%	1,60	104,70	103,09	103,01	104,98	400K	155
19/09/2019	-0,81%	-0,84	103,10	102,72	102,72	103,89	231K	152
18/09/2019	0,95%	0,98	103,94	102,97	102,96	104,20	330K	141
17/09/2019	-0,04%	-0,04	102,96	102,84	102,60	103,96	539K	1.208
16/09/2019	-0,04%	-0,04	103,00	103,02	102,63	103,70	265K	150
13/09/2019	-0,90%	-0,94	103,04	104,20	103,00	104,35	559K	216
12/09/2019	1,67%	1,71	103,98	102,51	102,51	104,50	495K	271
11/09/2019	-2,51%	-2,63	102,27	104,90	102,27	104,90	489K	259
10/09/2019	0,64%	0,67	104,90	105,29	103,35	105,29	286K	177
09/09/2019	-0,31%	-0,32	104,23	104,50	103,90	105,48	289K	188
06/09/2019	-0,43%	-0,45	104,55	104,73	104,00	105,97	536K	187
05/09/2019	-0,28%	-0,30	105,00	106,46	104,53	106,46	328K	178
04/09/2019	0,49%	0,51	105,30	104,91	104,51	106,50	850K	314
03/09/2019	-0,15%	-0,16	104,79	104,06	104,00	104,98	1M	161
02/09/2019	-0,05%	-0,05	104,95	104,00	103,88	104,99	549K	209
30/08/2019	0,02%	0,02	105,00	104,73	103,13	105,00	342K	165
29/08/2019	1,19%	1,23	104,98	103,75	103,05	104,98	298K	234
28/08/2019	0,57%	0,59	103,75	103,20	102,14	104,25	967K	407
27/08/2019	0,31%	0,32	103,16	103,00	102,13	103,99	183K	140
26/08/2019	-0,71%	-0,74	102,84	103,60	102,84	105,00	876K	380
23/08/2019	-1,35%	-1,42	103,58	104,98	103,58	104,98	377K	191
22/08/2019	0,00%	0,00	105,00	104,99	103,61	105,00	274K	174
21/08/2019	1,91%	1,97	105,00	103,85	103,06	105,00	234K	130
20/08/2019	-1,41%	-1,47	103,03	104,50	102,81	104,74	568K	262
19/08/2019	1,46%	1,50	104,50	102,50	102,41	104,80	999K	241
16/08/2019	0,98%	1,00	103,00	102,79	102,42	103,89	695K	243
15/08/2019	-1,45%	-1,50	102,00	104,99	101,90	104,99	796K	330
14/08/2019	-1,67%	-1,76	103,50	105,00	103,40	105,30	479K	293
13/08/2019	0,46%	0,48	105,26	104,78	103,00	106,50	417K	171
12/08/2019	-0,15%	-0,16	104,78	104,60	102,25	104,90	450K	201
09/08/2019	0,90%	0,94	104,94	104,14	102,50	104,95	572K	190
08/08/2019	0,30%	0,31	104,00	103,68	102,61	104,00	550K	144
07/08/2019	1,36%	1,39	103,69	102,30	102,02	103,96	372K	171
06/08/2019	-0,68%	-0,70	102,30	103,01	101,96	104,28	332K	185
05/08/2019	-1,81%	-1,90	103,00	104,89	102,79	106,98	534K	351
02/08/2019	1,84%	1,90	104,90	103,04	103,04	105,00	595K	228
01/08/2019	-2,28%	-2,40	103,00	103,97	102,51	104,00	340K	195
31/07/2019	1,93%	2,00	105,40	103,56	101,00	106,00	743K	209
30/07/2019	0,78%	0,80	103,40	102,81	101,71	103,75	850K	312
29/07/2019	0,60%	0,61	102,60	102,01	101,08	102,60	485K	353
26/07/2019	-0,35%	-0,36	101,99	102,35	101,21	102,60	822K	347
25/07/2019	2,35%	2,35	102,35	101,98	101,00	102,88	662K	354
24/07/2019	-0,08%	-0,08	100,00	100,50	99,10	103,50	666K	230
23/07/2019	0,38%	0,38	100,08	99,71	98,50	101,03	588K	247
22/07/2019	1,42%	1,40	99,70	98,99	97,77	100,50	708K	195
19/07/2019	-1,40%	-1,40	98,30	100,00	97,09	101,96	852K	223
18/07/2019	0,71%	0,70	99,70	99,00	98,05	101,24	1M	259
17/07/2019	1,62%	1,58	99,00	97,98	97,00	99,86	1M	230
16/07/2019	-0,58%	-0,57	97,42	98,00	97,03	98,10	589K	747
15/07/2019	0,09%	0,09	97,99	97,01	97,01	98,45	1M	400
12/07/2019	1,52%	1,47	97,90	96,31	96,10	97,90	1M	324
11/07/2019	1,51%	1,43	96,43	95,01	95,00	97,00	752K	365
10/07/2019	-3,80%	-3,75	95,00	98,45	94,50	98,45	2M	675
08/07/2019	-1,25%	-1,25	98,75	100,00	97,90	100,00	830K	465
05/07/2019	2,46%	2,40	100,00	97,60	95,65	100,00	740K	448
04/07/2019	2,75%	2,61	97,60	94,99	94,99	98,00	2M	309
03/07/2019	0,36%	0,34	94,99	94,65	94,30	94,99	1M	251
02/07/2019	0,11%	0,10	94,65	94,74	94,00	94,80	1M	264
01/07/2019	-0,46%	-0,44	94,55	94,98	93,80	94,98	1M	381
28/06/2019	1,69%	1,58	94,99	94,60	94,59	95,00	880K	185
27/06/2019	-1,15%	-1,09	93,41	94,50	93,41	95,00	2M	474
26/06/2019	0,37%	0,35	94,50	94,16	94,16	94,95	1M	383
25/06/2019	-0,26%	-0,25	94,15	94,40	94,00	95,25	1M	276
24/06/2019	0,16%	0,15	94,40	94,50	93,31	94,52	649K	315
21/06/2019	0,95%	0,89	94,25	93,37	92,04	94,25	898K	332
19/06/2019	0,09%	0,08	93,36	93,80	92,90	93,80	773K	269
18/06/2019	1,01%	0,93	93,28	92,96	92,85	93,74	750K	195
17/06/2019	0,09%	0,08	92,35	92,31	92,20	93,30	869K	313
14/06/2019	-0,36%	-0,33	92,27	92,93	92,22	93,29	762K	309
13/06/2019	-0,01%	-0,01	92,60	93,00	92,51	93,00	581K	188
12/06/2019	-0,42%	-0,39	92,61	92,99	92,56	93,00	441K	111
11/06/2019	0,00%	0,00	93,00	93,00	92,81	93,35	495K	172
10/06/2019	-0,37%	-0,35	93,00	93,00	92,50	93,00	749K	207
07/06/2019	0,39%	0,36	93,35	92,98	92,40	93,35	670K	111
06/06/2019	-0,01%	-0,01	92,99	92,84	92,00	93,33	860K	260
05/06/2019	0,00%	0,00	93,00	93,00	92,39	93,24	589K	138
04/06/2019	0,13%	0,12	93,00	92,88	91,15	93,50	840K	259
03/06/2019	-0,29%	-0,27	92,88	93,25	91,02	93,31	554K	182
31/05/2019	0,23%	0,21	93,15	92,90	92,74	93,15	640K	145
30/05/2019	0,40%	0,37	92,94	92,88	92,61	93,27	328K	163
29/05/2019	-0,19%	-0,18	92,57	92,99	92,00	93,19	913K	292
28/05/2019	0,27%	0,25	92,75	92,60	92,60	93,00	430K	110
27/05/2019	0,33%	0,30	92,50	92,00	92,00	92,88	428K	155
24/05/2019	0,33%	0,30	92,20	92,00	91,81	92,29	211K	136
23/05/2019	0,43%	0,39	91,90	91,72	91,58	91,99	144K	160

Date,Open,High,Low,Close,Volume
14-Oct-19,104.28,104.28,103.80,103.92,96188
11-Oct-19,103.55,104.22,103.55,103.66,988254
10-Oct-19,104.46,104.46,103.55,103.55,318219
09-Oct-19,103.02,104.20,103.00,103.75,301896
08-Oct-19,103.30,104.46,102.17,103.00,360243
07-Oct-19,104.49,104.50,103.00,103.17,289826
04-Oct-19,104.89,105.00,103.99,104.50,292488
03-Oct-19,104.99,105.01,103.01,104.90,191095
02-Oct-19,103.47,105.00,101.95,104.99,647919
01-Oct-19,104.34,104.34,102.55,103.02,406814
30-Sep-19,104.65,105.48,104.63,104.99,485680
27-Sep-19,103.78,104.70,103.40,104.65,218593
26-Sep-19,103.25,103.80,102.99,103.62,238316
25-Sep-19,102.91,103.23,102.56,102.82,378734
24-Sep-19,102.70,103.79,102.57,102.91,563101
23-Sep-19,104.34,104.34,102.56,102.68,478046
20-Sep-19,103.09,104.98,103.01,104.70,399556
19-Sep-19,102.72,103.89,102.72,103.10,230919
18-Sep-19,102.97,104.20,102.96,103.94,329513
17-Sep-19,102.84,103.96,102.60,102.96,538876
16-Sep-19,103.02,103.70,102.63,103.00,265258
13-Sep-19,104.20,104.35,103.00,103.04,559236
12-Sep-19,102.51,104.50,102.51,103.98,494971
11-Sep-19,104.90,104.90,102.27,102.27,488512
10-Sep-19,105.29,105.29,103.35,104.90,285596
09-Sep-19,104.50,105.48,103.90,104.23,289120
06-Sep-19,104.73,105.97,104.00,104.55,535775
05-Sep-19,106.46,106.46,104.53,105.00,328005
04-Sep-19,104.91,106.50,104.51,105.30,849526
03-Sep-19,104.06,104.98,104.00,104.79,1182588
02-Sep-19,104.00,104.99,103.88,104.95,549340
30-Aug-19,104.73,105.00,103.13,105.00,342333
29-Aug-19,103.75,104.98,103.05,104.98,298418
28-Aug-19,103.20,104.25,102.14,103.75,966598
27-Aug-19,103.00,103.99,102.13,103.16,183238
26-Aug-19,103.60,105.00,102.84,102.84,876344
23-Aug-19,104.98,104.98,103.58,103.58,376887
22-Aug-19,104.99,105.00,103.61,105.00,273887
21-Aug-19,103.85,105.00,103.06,105.00,233623
20-Aug-19,104.50,104.74,102.81,103.03,568367
19-Aug-19,102.50,104.80,102.41,104.50,998970
16-Aug-19,102.79,103.89,102.42,103.00,695484
15-Aug-19,104.99,104.99,101.90,102.00,796211
14-Aug-19,105.00,105.30,103.40,103.50,479020
13-Aug-19,104.78,106.50,103.00,105.26,416680
12-Aug-19,104.60,104.90,102.25,104.78,449785
09-Aug-19,104.14,104.95,102.50,104.94,571945
08-Aug-19,103.68,104.00,102.61,104.00,550089
07-Aug-19,102.30,103.96,102.02,103.69,372294
06-Aug-19,103.01,104.28,101.96,102.30,332178
05-Aug-19,104.89,106.98,102.79,103.00,534399
02-Aug-19,103.04,105.00,103.04,104.90,595091
01-Aug-19,103.97,104.00,102.51,103.00,339884
31-Jul-19,103.56,106.00,101.00,105.40,742570
30-Jul-19,102.81,103.75,101.71,103.40,850139
29-Jul-19,102.01,102.60,101.08,102.60,484742
26-Jul-19,102.35,102.60,101.21,101.99,821559
25-Jul-19,101.98,102.88,101.00,102.35,661806
24-Jul-19,100.50,103.50,99.10,100.00,666227
23-Jul-19,99.71,101.03,98.50,100.08,588275
22-Jul-19,98.99,100.50,97.77,99.70,707842
19-Jul-19,100.00,101.96,97.09,98.30,851721
18-Jul-19,99.00,101.24,98.05,99.70,1105570
17-Jul-19,97.98,99.86,97.00,99.00,1117187
16-Jul-19,98.00,98.10,97.03,97.42,589120
15-Jul-19,97.01,98.45,97.01,97.99,1127340
12-Jul-19,96.31,97.90,96.10,97.90,1276358
11-Jul-19,95.01,97.00,95.00,96.43,752321
10-Jul-19,98.45,98.45,94.50,95.00,1982929
08-Jul-19,100.00,100.00,97.90,98.75,829673
05-Jul-19,97.60,100.00,95.65,100.00,740274
04-Jul-19,94.99,98.00,94.99,97.60,1531303
03-Jul-19,94.65,94.99,94.30,94.99,1306184
02-Jul-19,94.74,94.80,94.00,94.65,1142654
01-Jul-19,94.98,94.98,93.80,94.55,1357129
28-Jun-19,94.60,95.00,94.59,94.99,879730
27-Jun-19,94.50,95.00,93.41,93.41,1518733
26-Jun-19,94.16,94.95,94.16,94.50,1139414
25-Jun-19,94.40,95.25,94.00,94.15,1074709
24-Jun-19,94.50,94.52,93.31,94.40,648664
21-Jun-19,93.37,94.25,92.04,94.25,898153
19-Jun-19,93.80,93.80,92.90,93.36,772723
18-Jun-19,92.96,93.74,92.85,93.28,750022
17-Jun-19,92.31,93.30,92.20,92.35,869104
14-Jun-19,92.93,93.29,92.22,92.27,761528
13-Jun-19,93.00,93.00,92.51,92.60,580982
12-Jun-19,92.99,93.00,92.56,92.61,441319
11-Jun-19,93.00,93.35,92.81,93.00,495203
10-Jun-19,93.00,93.00,92.50,93.00,748990
07-Jun-19,92.98,93.35,92.40,93.35,670449
06-Jun-19,92.84,93.33,92.00,92.99,860060
05-Jun-19,93.00,93.24,92.39,93.00,589163
04-Jun-19,92.88,93.50,91.15,93.00,839524
03-Jun-19,93.25,93.31,91.02,92.88,554241
31-May-19,92.90,93.15,92.74,93.15,639953
30-May-19,92.88,93.27,92.61,92.94,328143
29-May-19,92.99,93.19,92.00,92.57,913019
28-May-19,92.60,93.00,92.60,92.75,429501
27-May-19,92.00,92.88,92.00,92.50,427585
24-May-19,92.00,92.29,91.81,92.20,211325
23-May-19,91.72,91.99,91.58,91.90,144239
22-May-19,91.91,92.00,91.50,91.51,144239
21-May-19,91.44,92.00,91.44,91.97,144239
20-May-19,92.00,92.00,91.30,91.84,144239
17-May-19,91.39,92.00,91.30,91.79,144239
16-May-19,91.85,91.85,91.34,91.45,144239
15-May-19,91.85,92.00,91.51,91.80,144239
14-May-19,91.40,91.99,91.00,91.96,144239
13-May-19,91.41,91.98,91.00,91.00,144239
10-May-19,91.99,91.99,91.24,91.40,144239
09-May-19,91.79,92.38,91.71,91.71,144239
08-May-19,91.42,91.90,91.20,91.79,144239
07-May-19,91.19,92.28,90.98,91.39,144239
06-May-19,92.69,92.69,91.19,91.30,144239
03-May-19,93.20,93.20,91.30,92.51,144239
02-May-19,93.15,93.15,91.32,93.09,144239
30-Apr-19,92.99,93.45,92.55,93.45,144239
29-Apr-19,92.21,93.00,92.21,93.00,144239
26-Apr-19,91.60,92.29,91.50,92.20,144239
25-Apr-19,91.55,91.90,91.03,91.85,144239
24-Apr-19,92.09,92.09,91.11,91.60,144239
23-Apr-19,92.00,92.36,91.18,91.76,144239
22-Apr-19,92.39,92.40,91.68,92.14,144239
18-Apr-19,92.49,92.67,91.60,92.39,144239
17-Apr-19,91.99,92.49,91.00,92.02,144239
16-Apr-19,91.20,92.00,90.72,92.00,144239
15-Apr-19,91.41,91.41,91.02,91.20,144239
12-Apr-19,91.93,91.93,90.55,91.40,144239
11-Apr-19,91.99,92.68,90.50,91.06,144239
10-Apr-19,91.50,92.79,91.50,92.00,144239
09-Apr-19,91.58,92.80,91.13,91.50,144239
08-Apr-19,92.50,92.80,91.50,92.54,144239
05-Apr-19,91.87,92.44,91.84,92.44,144239
04-Apr-19,91.97,91.97,91.10,91.87,144239

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BPFF11