Cotação atual, histórico e gráfico do papel: BPFF11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/04/2019 | 0,40% | 0,37 | 92,39 | 92,49 | 91,60 | 92,67 | 300K | 133 |
| 17/04/2019 | 0,02% | 0,02 | 92,02 | 91,99 | 91,00 | 92,49 | 776K | 344 |
| 16/04/2019 | 0,88% | 0,80 | 92,00 | 91,20 | 90,72 | 92,00 | 350K | 168 |
| 15/04/2019 | -0,22% | -0,20 | 91,20 | 91,41 | 91,02 | 91,41 | 349K | 191 |
| 12/04/2019 | 0,37% | 0,34 | 91,40 | 91,93 | 90,55 | 91,93 | 210K | 91 |
| 11/04/2019 | -1,02% | -0,94 | 91,06 | 91,99 | 90,50 | 92,68 | 220K | 100 |
| 10/04/2019 | 0,55% | 0,50 | 92,00 | 91,50 | 91,50 | 92,79 | 214K | 133 |
| 09/04/2019 | -1,12% | -1,04 | 91,50 | 91,58 | 91,13 | 92,80 | 579K | 226 |
| 08/04/2019 | 0,11% | 0,10 | 92,54 | 92,50 | 91,50 | 92,80 | 446K | 203 |
| 05/04/2019 | 0,62% | 0,57 | 92,44 | 91,87 | 91,84 | 92,44 | 218K | 72 |
| 04/04/2019 | 0,57% | 0,52 | 91,87 | 91,97 | 91,10 | 91,97 | 246K | 99 |
| 03/04/2019 | 0,96% | 0,87 | 91,35 | 90,98 | 90,20 | 92,40 | 469K | 253 |
| 02/04/2019 | 0,27% | 0,24 | 90,48 | 91,45 | 89,40 | 91,45 | 693K | 267 |
| 01/04/2019 | -1,38% | -1,26 | 90,24 | 90,20 | 88,00 | 91,80 | 996K | 310 |
| 29/03/2019 | -0,54% | -0,50 | 91,50 | 92,44 | 91,50 | 92,44 | 413K | 296 |
| 28/03/2019 | -0,15% | -0,14 | 92,00 | 91,99 | 91,70 | 92,30 | 179K | 174 |
| 27/03/2019 | 0,15% | 0,14 | 92,14 | 92,12 | 91,61 | 92,14 | 445K | 326 |
| 26/03/2019 | 0,00% | 0,00 | 92,00 | 92,01 | 91,65 | 92,29 | 503K | 385 |
| 25/03/2019 | -0,51% | -0,47 | 92,00 | 92,47 | 90,53 | 92,48 | 411K | 225 |
| 22/03/2019 | -0,02% | -0,02 | 92,47 | 92,50 | 91,96 | 92,50 | 351K | 193 |
| 21/03/2019 | 0,05% | 0,05 | 92,49 | 92,50 | 92,00 | 92,70 | 229K | 139 |
| 20/03/2019 | 0,48% | 0,44 | 92,44 | 92,03 | 91,96 | 92,44 | 383K | 324 |
| 19/03/2019 | 0,02% | 0,02 | 92,00 | 92,01 | 91,70 | 92,42 | 458K | 233 |
| 18/03/2019 | -0,56% | -0,52 | 91,98 | 92,53 | 91,98 | 92,78 | 1M | 592 |
| 15/03/2019 | -0,54% | -0,50 | 92,50 | 93,00 | 92,50 | 93,00 | 872K | 287 |
| 14/03/2019 | -0,05% | -0,05 | 93,00 | 93,10 | 92,69 | 93,10 | 402K | 139 |
| 13/03/2019 | -0,48% | -0,45 | 93,05 | 93,50 | 92,81 | 93,50 | 228K | 113 |
| 12/03/2019 | 0,32% | 0,30 | 93,50 | 93,50 | 92,00 | 93,50 | 853K | 273 |
| 11/03/2019 | -0,29% | -0,27 | 93,20 | 93,49 | 92,51 | 93,49 | 417K | 155 |
| 08/03/2019 | -0,56% | -0,53 | 93,47 | 93,99 | 93,15 | 93,99 | 282K | 160 |
| 07/03/2019 | 0,00% | 0,00 | 94,00 | 94,01 | 92,90 | 94,01 | 375K | 233 |
| 06/03/2019 | -2,07% | -1,99 | 94,00 | 96,39 | 94,00 | 96,41 | 274K | 87 |
| 01/03/2019 | 1,06% | 1,01 | 95,99 | 94,67 | 94,52 | 96,00 | 265K | 151 |
| 28/02/2019 | 0,00% | 0,00 | 94,98 | 94,98 | 94,01 | 94,98 | 163K | 50 |
| 27/02/2019 | 0,30% | 0,28 | 94,98 | 94,69 | 94,01 | 94,98 | 81K | 41 |
| 26/02/2019 | 2,04% | 1,89 | 94,70 | 93,00 | 93,00 | 94,98 | 278K | 99 |
| 25/02/2019 | -1,42% | -1,34 | 92,81 | 94,21 | 91,56 | 94,99 | 1M | 225 |
| 22/02/2019 | -0,79% | -0,75 | 94,15 | 94,95 | 93,70 | 94,95 | 191K | 73 |
| 21/02/2019 | -0,80% | -0,77 | 94,90 | 95,68 | 93,94 | 96,48 | 260K | 156 |
| 20/02/2019 | -0,81% | -0,78 | 95,67 | 96,47 | 94,20 | 96,47 | 328K | 153 |
| 19/02/2019 | 0,63% | 0,60 | 96,45 | 96,39 | 95,89 | 96,45 | 217K | 46 |
| 18/02/2019 | 0,77% | 0,73 | 95,85 | 96,47 | 94,20 | 96,47 | 806K | 237 |
| 15/02/2019 | -0,18% | -0,17 | 95,12 | 95,77 | 94,99 | 96,42 | 272K | 83 |
| 14/02/2019 | -1,22% | -1,18 | 95,29 | 96,48 | 94,00 | 96,48 | 201K | 96 |
| 13/02/2019 | 1,21% | 1,15 | 96,47 | 95,36 | 95,36 | 98,00 | 68K | 46 |
| 12/02/2019 | -0,71% | -0,68 | 95,32 | 95,50 | 95,01 | 95,94 | 26K | 38 |
| 11/02/2019 | 0,95% | 0,90 | 96,00 | 95,97 | 94,29 | 96,00 | 224K | 86 |
| 08/02/2019 | -0,08% | -0,08 | 95,10 | 95,99 | 95,06 | 96,00 | 225K | 86 |
| 07/02/2019 | -4,05% | -4,02 | 95,18 | 99,20 | 95,10 | 99,20 | 86K | 52 |
| 06/02/2019 | 3,87% | 3,70 | 99,20 | 96,00 | 94,50 | 99,40 | 658K | 108 |
| 05/02/2019 | 0,00% | 0,00 | 95,50 | 95,50 | 94,10 | 95,99 | 35K | 39 |
| 04/02/2019 | -0,52% | -0,50 | 95,50 | 96,00 | 94,00 | 96,00 | 25K | 36 |
| 01/02/2019 | -0,70% | -0,68 | 96,00 | 97,00 | 94,00 | 97,00 | 71K | 49 |
| 31/01/2019 | 0,81% | 0,78 | 96,68 | 95,90 | 95,67 | 96,68 | 192K | 61 |
| 30/01/2019 | -0,18% | -0,17 | 95,90 | 96,07 | 94,51 | 96,07 | 219K | 82 |
| 29/01/2019 | 0,82% | 0,78 | 96,07 | 95,29 | 95,29 | 96,07 | 309K | 71 |
| 28/01/2019 | 0,36% | 0,34 | 95,29 | 94,99 | 94,01 | 97,50 | 92K | 63 |
| 24/01/2019 | 0,68% | 0,64 | 94,95 | 94,30 | 94,30 | 94,99 | 79K | 50 |
| 23/01/2019 | -0,25% | -0,24 | 94,31 | 94,50 | 94,26 | 94,99 | 119K | 42 |
| 22/01/2019 | -0,26% | -0,25 | 94,55 | 94,79 | 94,43 | 94,99 | 100K | 45 |
| 21/01/2019 | -0,20% | -0,19 | 94,80 | 94,98 | 94,16 | 94,99 | 213K | 104 |
| 18/01/2019 | 0,04% | 0,04 | 94,99 | 94,95 | 93,61 | 95,49 | 191K | 75 |
| 17/01/2019 | 1,01% | 0,95 | 94,95 | 93,95 | 93,20 | 95,00 | 333K | 105 |
| 16/01/2019 | 1,63% | 1,51 | 94,00 | 93,48 | 92,10 | 94,49 | 69K | 58 |
| 15/01/2019 | -2,13% | -2,01 | 92,49 | 94,49 | 91,30 | 94,49 | 232K | 310 |
| 14/01/2019 | -0,16% | -0,15 | 94,50 | 94,65 | 93,01 | 94,65 | 344K | 89 |
| 11/01/2019 | -0,26% | -0,25 | 94,65 | 94,89 | 93,51 | 94,90 | 120K | 79 |
| 10/01/2019 | -0,11% | -0,10 | 94,90 | 95,00 | 93,49 | 95,00 | 112K | 75 |
| 09/01/2019 | 2,00% | 1,86 | 95,00 | 92,92 | 92,81 | 95,00 | 186K | 87 |
| 08/01/2019 | 0,86% | 0,79 | 93,14 | 92,32 | 92,06 | 93,95 | 404K | 111 |
| 07/01/2019 | -0,16% | -0,15 | 92,35 | 92,00 | 91,78 | 92,79 | 185K | 69 |
| 04/01/2019 | 1,87% | 1,70 | 92,50 | 90,83 | 90,83 | 94,00 | 436K | 96 |
| 03/01/2019 | 0,89% | 0,80 | 90,80 | 90,01 | 90,00 | 90,84 | 312K | 83 |
| 02/01/2019 | -0,99% | -0,90 | 90,00 | 89,60 | 89,41 | 90,20 | 300K | 164 |
| 28/12/2018 | -0,22% | -0,20 | 90,90 | 91,09 | 90,65 | 91,09 | 243K | 104 |
| 27/12/2018 | 0,86% | 0,78 | 91,10 | 90,20 | 90,00 | 91,20 | 202K | 60 |
| 26/12/2018 | -0,20% | -0,18 | 90,32 | 90,50 | 90,00 | 90,59 | 235K | 97 |
| 21/12/2018 | 0,33% | 0,30 | 90,50 | 90,15 | 90,00 | 90,69 | 247K | 99 |
| 20/12/2018 | 0,22% | 0,20 | 90,20 | 90,00 | 89,77 | 90,20 | 162K | 142 |
| 19/12/2018 | 0,01% | 0,01 | 90,00 | 90,00 | 89,49 | 90,00 | 152K | 63 |
| 18/12/2018 | -0,66% | -0,60 | 89,99 | 90,40 | 89,69 | 90,79 | 316K | 166 |
| 17/12/2018 | 1,21% | 1,08 | 90,59 | 89,80 | 89,69 | 91,00 | 527K | 104 |
| 14/12/2018 | -0,54% | -0,49 | 89,51 | 90,04 | 89,39 | 90,29 | 240K | 59 |
| 13/12/2018 | 1,12% | 1,00 | 90,00 | 89,01 | 89,01 | 90,17 | 334K | 51 |
| 12/12/2018 | -1,11% | -1,00 | 89,00 | 90,38 | 89,00 | 90,38 | 189K | 75 |
| 11/12/2018 | 0,01% | 0,01 | 90,00 | 90,10 | 89,56 | 90,60 | 203K | 78 |
| 10/12/2018 | -0,51% | -0,46 | 89,99 | 90,59 | 89,71 | 90,60 | 177K | 80 |
| 07/12/2018 | 0,61% | 0,55 | 90,45 | 90,49 | 89,90 | 90,49 | 44K | 28 |
| 06/12/2018 | -0,10% | -0,09 | 89,90 | 90,00 | 89,41 | 90,59 | 62K | 33 |
| 05/12/2018 | 0,60% | 0,54 | 89,99 | 89,88 | 89,22 | 90,69 | 260K | 145 |
| 04/12/2018 | -0,08% | -0,07 | 89,45 | 90,00 | 89,31 | 90,69 | 327K | 87 |
| 03/12/2018 | -0,58% | -0,52 | 89,52 | 90,04 | 89,51 | 91,00 | 427K | 86 |
| 30/11/2018 | 0,04% | 0,04 | 90,04 | 90,01 | 90,01 | 91,50 | 284K | 169 |
| 29/11/2018 | 0,00% | 0,00 | 90,00 | 90,01 | 90,00 | 91,01 | 161K | 58 |
| 28/11/2018 | 0,00% | 0,00 | 90,00 | 90,00 | 89,90 | 90,01 | 284K | 65 |
| 27/11/2018 | 0,67% | 0,60 | 90,00 | 89,99 | 89,60 | 90,35 | 271K | 43 |
| 26/11/2018 | -0,99% | -0,89 | 89,40 | 90,06 | 89,02 | 90,28 | 226K | 1.224 |
| 23/11/2018 | 0,31% | 0,28 | 90,29 | 90,03 | 89,81 | 90,38 | 236K | 84 |
| 22/11/2018 | -0,42% | -0,38 | 90,01 | 90,39 | 89,26 | 90,39 | 217K | 61 |
| 21/11/2018 | -0,12% | -0,11 | 90,39 | 90,19 | 88,75 | 90,49 | 461K | 122 |
| 19/11/2018 | 0,61% | 0,55 | 90,50 | 89,98 | 89,98 | 90,50 | 300K | 85 |
Date,Open,High,Low,Close,Volume
18-Apr-19,92.49,92.67,91.60,92.39,299581
17-Apr-19,91.99,92.49,91.00,92.02,776186
16-Apr-19,91.20,92.00,90.72,92.00,349571
15-Apr-19,91.41,91.41,91.02,91.20,348986
12-Apr-19,91.93,91.93,90.55,91.40,210489
11-Apr-19,91.99,92.68,90.50,91.06,219781
10-Apr-19,91.50,92.79,91.50,92.00,214158
09-Apr-19,91.58,92.80,91.13,91.50,578641
08-Apr-19,92.50,92.80,91.50,92.54,445668
05-Apr-19,91.87,92.44,91.84,92.44,217562
04-Apr-19,91.97,91.97,91.10,91.87,245912
03-Apr-19,90.98,92.40,90.20,91.35,469180
02-Apr-19,91.45,91.45,89.40,90.48,692924
01-Apr-19,90.20,91.80,88.00,90.24,996255
29-Mar-19,92.44,92.44,91.50,91.50,412863
28-Mar-19,91.99,92.30,91.70,92.00,178556
27-Mar-19,92.12,92.14,91.61,92.14,445378
26-Mar-19,92.01,92.29,91.65,92.00,502916
25-Mar-19,92.47,92.48,90.53,92.00,411477
22-Mar-19,92.50,92.50,91.96,92.47,350590
21-Mar-19,92.50,92.70,92.00,92.49,229036
20-Mar-19,92.03,92.44,91.96,92.44,383173
19-Mar-19,92.01,92.42,91.70,92.00,457904
18-Mar-19,92.53,92.78,91.98,91.98,1336381
15-Mar-19,93.00,93.00,92.50,92.50,872394
14-Mar-19,93.10,93.10,92.69,93.00,401728
13-Mar-19,93.50,93.50,92.81,93.05,227948
12-Mar-19,93.50,93.50,92.00,93.50,852542
11-Mar-19,93.49,93.49,92.51,93.20,417272
08-Mar-19,93.99,93.99,93.15,93.47,281965
07-Mar-19,94.01,94.01,92.90,94.00,375165
06-Mar-19,96.39,96.41,94.00,94.00,274126
01-Mar-19,94.67,96.00,94.52,95.99,264921
28-Feb-19,94.98,94.98,94.01,94.98,163317
27-Feb-19,94.69,94.98,94.01,94.98,80549
26-Feb-19,93.00,94.98,93.00,94.70,277836
25-Feb-19,94.21,94.99,91.56,92.81,1040830
22-Feb-19,94.95,94.95,93.70,94.15,191029
21-Feb-19,95.68,96.48,93.94,94.90,259822
20-Feb-19,96.47,96.47,94.20,95.67,328105
19-Feb-19,96.39,96.45,95.89,96.45,217442
18-Feb-19,96.47,96.47,94.20,95.85,805726
15-Feb-19,95.77,96.42,94.99,95.12,272377
14-Feb-19,96.48,96.48,94.00,95.29,200963
13-Feb-19,95.36,98.00,95.36,96.47,67770
12-Feb-19,95.50,95.94,95.01,95.32,25544
11-Feb-19,95.97,96.00,94.29,96.00,224108
08-Feb-19,95.99,96.00,95.06,95.10,224591
07-Feb-19,99.20,99.20,95.10,95.18,85825
06-Feb-19,96.00,99.40,94.50,99.20,657847
05-Feb-19,95.50,95.99,94.10,95.50,35464
04-Feb-19,96.00,96.00,94.00,95.50,25394
01-Feb-19,97.00,97.00,94.00,96.00,70975
31-Jan-19,95.90,96.68,95.67,96.68,191538
30-Jan-19,96.07,96.07,94.51,95.90,218982
29-Jan-19,95.29,96.07,95.29,96.07,308758
28-Jan-19,94.99,97.50,94.01,95.29,92407
24-Jan-19,94.30,94.99,94.30,94.95,78664
23-Jan-19,94.50,94.99,94.26,94.31,119073
22-Jan-19,94.79,94.99,94.43,94.55,99762
21-Jan-19,94.98,94.99,94.16,94.80,213377
18-Jan-19,94.95,95.49,93.61,94.99,191077
17-Jan-19,93.95,95.00,93.20,94.95,333269
16-Jan-19,93.48,94.49,92.10,94.00,68735
15-Jan-19,94.49,94.49,91.30,92.49,232390
14-Jan-19,94.65,94.65,93.01,94.50,343778
11-Jan-19,94.89,94.90,93.51,94.65,120164
10-Jan-19,95.00,95.00,93.49,94.90,111723
09-Jan-19,92.92,95.00,92.81,95.00,185713
08-Jan-19,92.32,93.95,92.06,93.14,403853
07-Jan-19,92.00,92.79,91.78,92.35,184833
04-Jan-19,90.83,94.00,90.83,92.50,436216
03-Jan-19,90.01,90.84,90.00,90.80,311508
02-Jan-19,89.60,90.20,89.41,90.00,299623
28-Dec-18,91.09,91.09,90.65,90.90,243155
27-Dec-18,90.20,91.20,90.00,91.10,202470
26-Dec-18,90.50,90.59,90.00,90.32,234509
21-Dec-18,90.15,90.69,90.00,90.50,246931
20-Dec-18,90.00,90.20,89.77,90.20,162325
19-Dec-18,90.00,90.00,89.49,90.00,152494
18-Dec-18,90.40,90.79,89.69,89.99,316116
17-Dec-18,89.80,91.00,89.69,90.59,526598
14-Dec-18,90.04,90.29,89.39,89.51,239816
13-Dec-18,89.01,90.17,89.01,90.00,333778
12-Dec-18,90.38,90.38,89.00,89.00,189130
11-Dec-18,90.10,90.60,89.56,90.00,203082
10-Dec-18,90.59,90.60,89.71,89.99,177263
07-Dec-18,90.49,90.49,89.90,90.45,44175
06-Dec-18,90.00,90.59,89.41,89.90,62329
05-Dec-18,89.88,90.69,89.22,89.99,259882
04-Dec-18,90.00,90.69,89.31,89.45,326835
03-Dec-18,90.04,91.00,89.51,89.52,427491
30-Nov-18,90.01,91.50,90.01,90.04,283516
29-Nov-18,90.01,91.01,90.00,90.00,161047
28-Nov-18,90.00,90.01,89.90,90.00,283758
27-Nov-18,89.99,90.35,89.60,90.00,271218
26-Nov-18,90.06,90.28,89.02,89.40,225686
23-Nov-18,90.03,90.38,89.81,90.29,236451
22-Nov-18,90.39,90.39,89.26,90.01,217178
21-Nov-18,90.19,90.49,88.75,90.39,461369
19-Nov-18,89.98,90.50,89.98,90.50,299961
16-Nov-18,90.19,90.19,89.72,89.95,299961
14-Nov-18,89.40,90.00,89.25,90.00,299961
13-Nov-18,90.25,90.25,89.10,89.40,299961
12-Nov-18,90.00,91.09,89.00,89.40,299961
09-Nov-18,90.55,90.55,90.00,90.50,299961
08-Nov-18,91.49,91.49,89.10,90.20,299961
07-Nov-18,90.00,91.99,88.61,90.66,299961
06-Nov-18,90.99,92.00,90.00,90.01,299961
05-Nov-18,91.80,92.39,90.00,90.00,299961
01-Nov-18,91.95,91.99,90.13,91.20,299961
31-Oct-18,91.70,91.90,91.25,91.90,299961
30-Oct-18,91.80,91.85,91.40,91.70,299961
29-Oct-18,91.51,91.94,91.29,91.83,299961
26-Oct-18,91.50,92.00,91.50,91.70,299961
25-Oct-18,92.00,92.24,90.80,91.60,299961
24-Oct-18,91.99,92.25,90.70,92.25,299961
23-Oct-18,92.25,92.26,90.07,92.00,299961
22-Oct-18,92.64,92.64,91.50,92.26,299961
19-Oct-18,90.97,92.24,90.95,91.00,299961
18-Oct-18,89.68,90.50,89.68,90.50,299961
17-Oct-18,87.80,89.70,87.80,89.70,299961
16-Oct-18,86.71,87.91,86.45,87.80,299961
15-Oct-18,86.78,86.98,86.06,86.69,299961
11-Oct-18,85.11,86.79,85.11,86.79,299961
10-Oct-18,85.50,85.99,84.72,84.72,299961
09-Oct-18,85.00,85.80,84.81,85.78,299961
08-Oct-18,85.83,85.87,84.70,84.71,299961
05-Oct-18,84.32,86.79,84.32,85.83,299961
04-Oct-18,86.15,86.15,83.12,84.30,299961
03-Oct-18,86.04,86.20,85.34,86.00,299961
02-Oct-18,85.94,86.05,85.55,86.05,299961
01-Oct-18,85.40,86.00,84.10,86.00,299961
28-Sep-18,86.47,86.47,85.34,86.00,299961
*exoneração de responsabilidade