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
25/09/2020	0,37%	0,30	81,84	81,54	81,48	81,93	1M	1.056
24/09/2020	-0,07%	-0,06	81,54	81,59	81,25	81,74	1M	714
23/09/2020	-0,43%	-0,35	81,60	81,95	81,33	82,00	1M	388
22/09/2020	0,65%	0,53	81,95	81,80	81,42	82,11	536K	301
21/09/2020	-0,09%	-0,07	81,42	81,50	81,20	81,70	514K	499
18/09/2020	-0,24%	-0,20	81,49	81,65	81,40	81,99	534K	296
17/09/2020	0,33%	0,27	81,69	81,64	81,43	81,99	432K	259
16/09/2020	0,04%	0,03	81,42	81,39	81,26	82,00	820K	411
15/09/2020	0,11%	0,09	81,39	81,49	81,20	81,83	554K	860
14/09/2020	-0,50%	-0,41	81,30	81,68	81,12	82,00	1M	1.276
11/09/2020	0,00%	0,00	81,71	81,80	81,50	81,96	562K	489

10/09/2020	-0,12%	-0,10	81,71	81,86	81,60	81,99	935K	675
09/09/2020	-0,34%	-0,28	81,81	82,08	81,81	82,40	630K	631
08/09/2020	0,35%	0,29	82,09	81,71	81,69	82,20	430K	289
04/09/2020	0,06%	0,05	81,80	81,75	81,13	82,10	1M	505
03/09/2020	-0,86%	-0,71	81,75	82,47	81,50	82,91	1M	735
02/09/2020	-1,25%	-1,04	82,46	83,50	82,44	83,83	932K	884
01/09/2020	-0,60%	-0,50	83,50	83,00	81,00	83,97	834K	533
31/08/2020	0,00%	0,00	84,00	84,00	83,91	84,00	369K	210
28/08/2020	0,00%	0,00	84,00	84,00	83,50	84,00	756K	242
27/08/2020	-0,59%	-0,50	84,00	84,00	83,50	84,00	673K	391
26/08/2020	0,60%	0,50	84,50	84,16	83,50	84,80	642K	381
25/08/2020	-1,18%	-1,00	84,00	85,02	84,00	85,02	418K	604
24/08/2020	-0,06%	-0,05	85,00	85,05	84,50	87,10	2M	624
21/08/2020	-1,04%	-0,89	85,05	85,94	84,30	86,10	462K	275
20/08/2020	-0,47%	-0,41	85,94	86,36	85,04	87,10	304K	279
19/08/2020	-0,86%	-0,75	86,35	87,10	85,10	87,10	487K	564
18/08/2020	0,11%	0,10	87,10	88,60	87,00	88,60	289K	193
17/08/2020	-2,54%	-2,27	87,00	89,00	87,00	89,00	327K	291
14/08/2020	3,94%	3,38	89,27	86,99	86,07	89,27	672K	329
13/08/2020	2,25%	1,89	85,89	84,00	83,40	87,00	477K	359
12/08/2020	0,06%	0,05	84,00	83,95	82,80	84,00	493K	378
11/08/2020	0,12%	0,10	83,95	84,00	83,60	84,00	389K	226
10/08/2020	0,84%	0,70	83,85	83,50	83,40	84,42	650K	275
07/08/2020	0,06%	0,05	83,15	83,10	82,81	83,53	333K	176
06/08/2020	-0,48%	-0,40	83,10	82,51	82,51	83,50	517K	226
05/08/2020	0,00%	0,00	83,50	83,50	83,23	84,45	762K	225
04/08/2020	0,59%	0,49	83,50	83,01	82,36	83,99	471K	268
03/08/2020	0,62%	0,51	83,01	83,00	82,11	83,49	626K	748
31/07/2020	0,59%	0,48	82,50	82,02	81,66	83,98	1M	1.221
30/07/2020	0,45%	0,37	82,02	81,31	81,30	82,15	702K	360
29/07/2020	-0,31%	-0,25	81,65	81,31	81,05	83,38	679K	506
28/07/2020	-0,85%	-0,70	81,90	82,50	81,11	82,95	970K	831
27/07/2020	-1,08%	-0,90	82,60	83,50	82,51	83,50	655K	571
24/07/2020	0,78%	0,65	83,50	82,93	82,31	83,67	749K	433
23/07/2020	-1,02%	-0,85	82,85	83,90	82,84	85,29	971K	768
22/07/2020	-6,91%	-6,21	83,70	88,00	82,70	88,00	3M	1.948
21/07/2020	0,03%	0,03	89,91	89,88	89,88	91,55	365K	247
20/07/2020	-0,55%	-0,50	89,88	90,25	89,60	90,99	780K	451
17/07/2020	-0,84%	-0,77	90,38	92,19	90,10	92,49	420K	358
16/07/2020	-1,35%	-1,25	91,15	92,40	91,06	92,90	581K	333
15/07/2020	-0,87%	-0,81	92,40	93,31	91,70	94,34	514K	471
14/07/2020	-1,47%	-1,39	93,21	94,97	93,21	94,98	261K	332
13/07/2020	-0,11%	-0,10	94,60	95,19	94,50	95,49	278K	216
10/07/2020	0,74%	0,70	94,70	94,03	94,03	95,49	284K	200
09/07/2020	-1,00%	-0,95	94,00	95,00	93,48	96,29	388K	212
08/07/2020	-0,06%	-0,06	94,95	94,99	94,51	95,35	151K	144
07/07/2020	0,22%	0,21	95,01	95,20	94,91	95,37	246K	130
06/07/2020	-0,58%	-0,55	94,80	95,35	93,90	95,35	395K	247
03/07/2020	1,37%	1,29	95,35	94,06	93,99	95,48	248K	173
02/07/2020	0,38%	0,36	94,06	93,75	93,30	94,66	176K	170
01/07/2020	-0,73%	-0,69	93,70	95,18	92,01	95,18	288K	193
30/06/2020	2,40%	2,21	94,39	92,72	92,30	94,94	193K	162
29/06/2020	-0,68%	-0,63	92,18	92,74	92,00	92,75	208K	182
26/06/2020	0,88%	0,81	92,81	92,01	92,00	92,99	139K	143
25/06/2020	0,00%	0,00	92,00	92,35	91,56	93,00	327K	191
24/06/2020	-0,54%	-0,50	92,00	92,50	91,49	93,29	357K	283
23/06/2020	0,54%	0,50	92,50	92,02	91,99	93,84	224K	201
22/06/2020	-1,39%	-1,30	92,00	93,93	91,05	94,45	424K	338
19/06/2020	-1,70%	-1,61	93,30	94,95	92,90	96,10	564K	336
18/06/2020	0,97%	0,91	94,91	95,60	94,01	95,62	268K	162
17/06/2020	-1,17%	-1,11	94,00	95,11	94,00	95,59	453K	243
16/06/2020	-0,18%	-0,17	95,11	95,29	95,10	95,84	260K	183
15/06/2020	-0,40%	-0,38	95,28	95,65	95,01	95,73	162K	183
12/06/2020	-0,08%	-0,08	95,66	95,73	95,00	95,73	290K	139
10/06/2020	0,15%	0,14	95,74	95,60	95,20	95,84	188K	151
09/06/2020	0,20%	0,19	95,60	95,05	95,00	95,64	248K	167
08/06/2020	-0,30%	-0,29	95,41	95,57	95,00	95,92	405K	256
05/06/2020	-0,31%	-0,30	95,70	95,90	95,52	96,15	409K	181
04/06/2020	0,21%	0,20	96,00	95,94	95,00	96,00	308K	179
03/06/2020	-0,06%	-0,06	95,80	95,85	95,02	95,95	215K	169
02/06/2020	0,15%	0,14	95,86	95,72	94,72	96,00	284K	197
01/06/2020	-2,32%	-2,27	95,72	98,08	95,00	98,08	419K	318
29/05/2020	2,08%	2,00	97,99	96,00	95,99	98,00	202K	145
28/05/2020	2,28%	2,14	95,99	93,86	93,85	96,40	380K	176
27/05/2020	1,53%	1,41	93,85	93,00	93,00	95,00	223K	139
26/05/2020	2,01%	1,82	92,44	90,89	90,48	95,99	854K	365
25/05/2020	1,47%	1,31	90,62	89,90	89,90	90,69	296K	262
22/05/2020	0,35%	0,31	89,31	89,88	88,70	89,99	210K	242
21/05/2020	-1,77%	-1,60	89,00	90,89	88,90	90,89	648K	301
20/05/2020	0,28%	0,25	90,60	90,50	89,25	90,87	355K	271
19/05/2020	-0,26%	-0,24	90,35	90,50	90,00	90,88	124K	146
18/05/2020	-0,01%	-0,01	90,59	90,70	89,97	90,89	284K	196
15/05/2020	0,78%	0,70	90,60	90,31	89,99	90,89	342K	191
14/05/2020	1,05%	0,93	89,90	89,00	87,97	89,95	135K	131
13/05/2020	-1,92%	-1,74	88,97	90,75	88,31	90,75	264K	219
12/05/2020	0,01%	0,01	90,71	90,69	90,18	90,74	138K	127
11/05/2020	-0,11%	-0,10	90,70	90,80	89,98	90,80	189K	157
08/05/2020	-0,11%	-0,10	90,80	90,90	90,00	90,90	363K	183
07/05/2020	0,33%	0,30	90,90	91,11	90,01	91,60	103K	114
06/05/2020	-1,23%	-1,13	90,60	91,73	90,00	91,75	225K	153
05/05/2020	2,04%	1,83	91,73	90,84	89,99	92,00	141K	146
04/05/2020	-1,05%	-0,95	89,90	90,20	88,00	90,85	237K	198
30/04/2020	0,39%	0,35	90,85	90,65	90,30	91,40	159K	125
29/04/2020	-1,09%	-1,00	90,50	92,30	89,99	93,68	625K	236
28/04/2020	-0,54%	-0,50	91,50	92,31	91,17	93,59	166K	133
27/04/2020	-1,08%	-1,00	92,00	92,50	89,90	95,40	584K	232
24/04/2020	-2,11%	-2,00	93,00	94,00	90,52	95,62	320K	241
23/04/2020	-2,06%	-2,00	95,00	96,91	93,02	96,91	265K	159
22/04/2020	6,01%	5,50	97,00	90,06	90,06	97,27	535K	198
20/04/2020	0,77%	0,70	91,50	91,89	89,80	92,01	227K	209
17/04/2020	1,23%	1,10	90,80	91,10	89,75	95,01	214K	185
16/04/2020	-1,28%	-1,16	89,70	91,00	89,70	91,70	223K	154
15/04/2020	0,18%	0,16	90,86	90,70	90,00	91,00	239K	181
14/04/2020	0,78%	0,70	90,70	90,25	90,25	93,00	237K	189
13/04/2020	3,15%	2,75	90,00	89,25	87,04	90,00	405K	381
09/04/2020	-0,23%	-0,20	87,25	87,80	87,10	90,50	254K	325
08/04/2020	-0,40%	-0,35	87,45	87,80	85,23	87,98	177K	172
07/04/2020	1,04%	0,90	87,80	87,50	86,90	88,00	144K	130
06/04/2020	2,22%	1,89	86,90	87,06	83,55	87,48	135K	126
03/04/2020	-5,43%	-4,88	85,01	89,88	83,00	89,88	494K	279
02/04/2020	-2,24%	-2,06	89,89	92,70	85,99	92,70	148K	159
01/04/2020	-2,39%	-2,25	91,95	92,76	87,00	94,98	264K	168
31/03/2020	0,86%	0,80	94,20	93,50	93,50	96,99	177K	106
30/03/2020	1,63%	1,50	93,40	91,90	91,12	93,40	162K	119
27/03/2020	-1,18%	-1,10	91,90	93,20	89,99	95,49	450K	282
26/03/2020	4,20%	3,75	93,00	86,61	86,61	96,51	402K	129
25/03/2020	10,25%	8,30	89,25	81,00	81,00	89,25	216K	186
24/03/2020	3,44%	2,69	80,95	79,50	78,25	81,00	344K	142
23/03/2020	-0,94%	-0,74	78,26	79,00	68,17	80,02	761K	304
20/03/2020	13,20%	9,21	79,00	75,35	75,35	89,34	830K	1.011
19/03/2020	-14,26%	-11,61	69,79	75,00	65,00	76,49	2M	1.924
18/03/2020	-16,15%	-15,68	81,40	96,51	74,00	96,52	677K	645
17/03/2020	-	-	97,08	100,00	96,51	104,00	384K	201

Date,Open,High,Low,Close,Volume
25-Sep-20,81.54,81.93,81.48,81.84,1483237
24-Sep-20,81.59,81.74,81.25,81.54,1209957
23-Sep-20,81.95,82.00,81.33,81.60,1202127
22-Sep-20,81.80,82.11,81.42,81.95,535930
21-Sep-20,81.50,81.70,81.20,81.42,514303
18-Sep-20,81.65,81.99,81.40,81.49,533971
17-Sep-20,81.64,81.99,81.43,81.69,431838
16-Sep-20,81.39,82.00,81.26,81.42,820015
15-Sep-20,81.49,81.83,81.20,81.39,553501
14-Sep-20,81.68,82.00,81.12,81.30,1105029
11-Sep-20,81.80,81.96,81.50,81.71,562158
10-Sep-20,81.86,81.99,81.60,81.71,934927
09-Sep-20,82.08,82.40,81.81,81.81,630211
08-Sep-20,81.71,82.20,81.69,82.09,429872
04-Sep-20,81.75,82.10,81.13,81.80,1166411
03-Sep-20,82.47,82.91,81.50,81.75,1221350
02-Sep-20,83.50,83.83,82.44,82.46,932217
01-Sep-20,83.00,83.97,81.00,83.50,833500
31-Aug-20,84.00,84.00,83.91,84.00,369456
28-Aug-20,84.00,84.00,83.50,84.00,756185
27-Aug-20,84.00,84.00,83.50,84.00,672918
26-Aug-20,84.16,84.80,83.50,84.50,642192
25-Aug-20,85.02,85.02,84.00,84.00,418041
24-Aug-20,85.05,87.10,84.50,85.00,1575693
21-Aug-20,85.94,86.10,84.30,85.05,462011
20-Aug-20,86.36,87.10,85.04,85.94,303727
19-Aug-20,87.10,87.10,85.10,86.35,486524
18-Aug-20,88.60,88.60,87.00,87.10,289411
17-Aug-20,89.00,89.00,87.00,87.00,327129
14-Aug-20,86.99,89.27,86.07,89.27,672247
13-Aug-20,84.00,87.00,83.40,85.89,476520
12-Aug-20,83.95,84.00,82.80,84.00,492772
11-Aug-20,84.00,84.00,83.60,83.95,388854
10-Aug-20,83.50,84.42,83.40,83.85,649559
07-Aug-20,83.10,83.53,82.81,83.15,332966
06-Aug-20,82.51,83.50,82.51,83.10,517223
05-Aug-20,83.50,84.45,83.23,83.50,761686
04-Aug-20,83.01,83.99,82.36,83.50,471403
03-Aug-20,83.00,83.49,82.11,83.01,625852
31-Jul-20,82.02,83.98,81.66,82.50,1453693
30-Jul-20,81.31,82.15,81.30,82.02,702211
29-Jul-20,81.31,83.38,81.05,81.65,678879
28-Jul-20,82.50,82.95,81.11,81.90,969956
27-Jul-20,83.50,83.50,82.51,82.60,654514
24-Jul-20,82.93,83.67,82.31,83.50,749255
23-Jul-20,83.90,85.29,82.84,82.85,970826
22-Jul-20,88.00,88.00,82.70,83.70,2909688
21-Jul-20,89.88,91.55,89.88,89.91,365314
20-Jul-20,90.25,90.99,89.60,89.88,779851
17-Jul-20,92.19,92.49,90.10,90.38,419991
16-Jul-20,92.40,92.90,91.06,91.15,580851
15-Jul-20,93.31,94.34,91.70,92.40,514307
14-Jul-20,94.97,94.98,93.21,93.21,261406
13-Jul-20,95.19,95.49,94.50,94.60,277604
10-Jul-20,94.03,95.49,94.03,94.70,284062
09-Jul-20,95.00,96.29,93.48,94.00,387668
08-Jul-20,94.99,95.35,94.51,94.95,151173
07-Jul-20,95.20,95.37,94.91,95.01,246424
06-Jul-20,95.35,95.35,93.90,94.80,395278
03-Jul-20,94.06,95.48,93.99,95.35,248325
02-Jul-20,93.75,94.66,93.30,94.06,176211
01-Jul-20,95.18,95.18,92.01,93.70,288321
30-Jun-20,92.72,94.94,92.30,94.39,193044
29-Jun-20,92.74,92.75,92.00,92.18,207898
26-Jun-20,92.01,92.99,92.00,92.81,139315
25-Jun-20,92.35,93.00,91.56,92.00,327497
24-Jun-20,92.50,93.29,91.49,92.00,357486
23-Jun-20,92.02,93.84,91.99,92.50,223594
22-Jun-20,93.93,94.45,91.05,92.00,424418
19-Jun-20,94.95,96.10,92.90,93.30,564350
18-Jun-20,95.60,95.62,94.01,94.91,267804
17-Jun-20,95.11,95.59,94.00,94.00,452737
16-Jun-20,95.29,95.84,95.10,95.11,260405
15-Jun-20,95.65,95.73,95.01,95.28,161922
12-Jun-20,95.73,95.73,95.00,95.66,290122
10-Jun-20,95.60,95.84,95.20,95.74,188449
09-Jun-20,95.05,95.64,95.00,95.60,247650
08-Jun-20,95.57,95.92,95.00,95.41,405439
05-Jun-20,95.90,96.15,95.52,95.70,409105
04-Jun-20,95.94,96.00,95.00,96.00,308304
03-Jun-20,95.85,95.95,95.02,95.80,215327
02-Jun-20,95.72,96.00,94.72,95.86,284500
01-Jun-20,98.08,98.08,95.00,95.72,418863
29-May-20,96.00,98.00,95.99,97.99,202176
28-May-20,93.86,96.40,93.85,95.99,379912
27-May-20,93.00,95.00,93.00,93.85,223434
26-May-20,90.89,95.99,90.48,92.44,853729
25-May-20,89.90,90.69,89.90,90.62,296354
22-May-20,89.88,89.99,88.70,89.31,210001
21-May-20,90.89,90.89,88.90,89.00,648234
20-May-20,90.50,90.87,89.25,90.60,354925
19-May-20,90.50,90.88,90.00,90.35,123519
18-May-20,90.70,90.89,89.97,90.59,283616
15-May-20,90.31,90.89,89.99,90.60,342428
14-May-20,89.00,89.95,87.97,89.90,134721
13-May-20,90.75,90.75,88.31,88.97,263592
12-May-20,90.69,90.74,90.18,90.71,138057
11-May-20,90.80,90.80,89.98,90.70,188963
08-May-20,90.90,90.90,90.00,90.80,362623
07-May-20,91.11,91.60,90.01,90.90,102870
06-May-20,91.73,91.75,90.00,90.60,225089
05-May-20,90.84,92.00,89.99,91.73,141309
04-May-20,90.20,90.85,88.00,89.90,237345
30-Apr-20,90.65,91.40,90.30,90.85,159379
29-Apr-20,92.30,93.68,89.99,90.50,624914
28-Apr-20,92.31,93.59,91.17,91.50,166494
27-Apr-20,92.50,95.40,89.90,92.00,583885
24-Apr-20,94.00,95.62,90.52,93.00,319570
23-Apr-20,96.91,96.91,93.02,95.00,265070
22-Apr-20,90.06,97.27,90.06,97.00,534886
20-Apr-20,91.89,92.01,89.80,91.50,227026
17-Apr-20,91.10,95.01,89.75,90.80,214480
16-Apr-20,91.00,91.70,89.70,89.70,222657
15-Apr-20,90.70,91.00,90.00,90.86,238726
14-Apr-20,90.25,93.00,90.25,90.70,237039
13-Apr-20,89.25,90.00,87.04,90.00,404777
09-Apr-20,87.80,90.50,87.10,87.25,254464
08-Apr-20,87.80,87.98,85.23,87.45,176565
07-Apr-20,87.50,88.00,86.90,87.80,143723
06-Apr-20,87.06,87.48,83.55,86.90,135231
03-Apr-20,89.88,89.88,83.00,85.01,494169
02-Apr-20,92.70,92.70,85.99,89.89,147804
01-Apr-20,92.76,94.98,87.00,91.95,264218
31-Mar-20,93.50,96.99,93.50,94.20,176988
30-Mar-20,91.90,93.40,91.12,93.40,161955
27-Mar-20,93.20,95.49,89.99,91.90,449790
26-Mar-20,86.61,96.51,86.61,93.00,402347
25-Mar-20,81.00,89.25,81.00,89.25,215970
24-Mar-20,79.50,81.00,78.25,80.95,344190
23-Mar-20,79.00,80.02,68.17,78.26,760712
20-Mar-20,75.35,89.34,75.35,79.00,830117
19-Mar-20,75.00,76.49,65.00,69.79,1604787
18-Mar-20,96.51,96.52,74.00,81.40,676645
17-Mar-20,100.00,104.00,96.51,97.08,384177

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BPFF11

cotações, gráficos e mais...