ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: BPFF11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
28/02/2020-3,76%-4,46114,25118,69113,00118,691M621
27/02/20201,19%1,40118,71118,96116,13119,09551K171
26/02/2020-0,57%-0,67117,31117,25116,05118,97421K143
21/02/2020-0,01%-0,01117,98117,99116,71119,17477K183
20/02/20200,85%0,99117,99117,01115,55119,76749K672
19/02/2020-1,52%-1,80117,00118,99117,00120,98542K176
18/02/2020-0,17%-0,20118,80119,00118,01119,00291K114
17/02/2020-0,03%-0,03119,00120,03117,51121,51991K241
14/02/20200,53%0,63119,03117,90117,90120,03276K131
13/02/20200,88%1,03118,40117,99117,37118,55206K76
12/02/20200,32%0,37117,37118,09115,60119,00270K154
11/02/20201,30%1,50117,00118,40116,14118,40690K195
10/02/2020-3,47%-4,15115,50119,70115,50119,701M255
07/02/20200,00%0,00119,65119,65118,77119,86906K164
06/02/2020-0,14%-0,17119,65119,82119,15119,82247K146
05/02/2020-0,11%-0,13119,82119,94119,01119,94477K189
04/02/20200,67%0,80119,95119,00119,00120,00447K179
03/02/2020-2,71%-3,32119,15121,71118,23121,71619K205
31/01/20200,80%0,97122,47121,60120,45122,88352K131
30/01/2020-3,42%-4,30121,50122,99120,45122,99445K226
29/01/2020-0,94%-1,20125,80127,50125,50127,50346K118
28/01/20201,11%1,40127,00125,87124,01127,49310K146
27/01/2020-2,08%-2,67125,60128,28124,51128,28839K285
24/01/20200,94%1,20128,27127,89127,00128,99464K243
23/01/20201,66%2,07127,07125,15125,15129,00450K198
22/01/2020-1,37%-1,74125,00126,86124,94126,87358K180
21/01/20200,19%0,24126,74126,40125,22126,90524K148
20/01/20201,61%2,00126,50124,51124,00126,90783K351
17/01/2020-1,78%-2,25124,50126,76117,71128,452M504
16/01/2020-1,13%-1,45126,75128,02126,75132,07980K420
15/01/2020-0,07%-0,09128,20128,77126,40128,78817K248
14/01/20200,29%0,37128,29128,00127,90128,78531K159
13/01/20200,20%0,26127,92128,00127,76128,49329K147
10/01/2020-0,27%-0,34127,66128,86126,50129,11562K230
09/01/20200,67%0,85128,00126,61126,61128,48615K192
08/01/2020-2,45%-3,19127,15130,77127,00131,002M363
07/01/20202,16%2,75130,34127,89127,70131,00941K310
06/01/20201,25%1,58127,59127,00125,03127,94895K247
03/01/2020-0,62%-0,79126,01126,80123,00127,00645K335
02/01/2020-1,93%-2,50126,80128,01125,00129,99861K200
30/12/20190,02%0,02129,30129,28127,95129,40709K215
27/12/2019-0,09%-0,12129,28129,46128,00129,80800K171
26/12/20191,65%2,10129,40128,50127,78129,80578K155
23/12/2019-0,31%-0,39127,30127,00126,99128,10541K152
20/12/20191,47%1,85127,69125,83124,62129,79969K197
19/12/20190,43%0,54125,84125,38122,23126,00784K228
18/12/20190,24%0,30125,30125,00124,30125,39673K231
17/12/20191,63%2,00125,00123,99123,01125,00604K205
16/12/20191,71%2,07123,00120,94120,04124,00459K143
13/12/20191,41%1,68120,93119,25119,25121,00629K195
12/12/20191,08%1,27119,25117,70116,95119,49824K145
11/12/20191,27%1,48117,98116,80116,60117,98766K211
10/12/20191,84%2,10116,50113,61113,61117,98633K165
09/12/20190,79%0,90114,40113,94112,20114,99570K184
06/12/20191,24%1,39113,50112,11112,00114,00390K136
05/12/2019-0,48%-0,54112,11112,60111,30112,60575K165
04/12/20191,21%1,35112,65111,31111,31113,36362K133
03/12/2019-0,09%-0,10111,30111,40109,40111,52593K264
02/12/20190,02%0,02111,40110,00108,50111,79390K201
29/11/20190,81%0,89111,38110,45109,73111,95419K128
28/11/20190,81%0,89110,49110,48109,65110,49315K86
27/11/20190,53%0,58109,60109,21109,21110,90252K125
26/11/2019-0,67%-0,73109,02109,80108,00110,60915K280
25/11/2019-0,22%-0,24109,75110,05109,00110,90359K158
22/11/20191,65%1,79109,99109,31108,81110,00138K101
21/11/2019-2,08%-2,30108,20111,44107,00111,501M434
19/11/2019-0,44%-0,49110,50110,99109,00111,45669K248
18/11/20190,90%0,99110,99110,00108,80110,99391K175
14/11/20191,87%2,02110,00108,63108,21111,00358K164
13/11/20190,33%0,36107,98107,62106,00108,86492K150
12/11/2019-0,93%-1,01107,62108,72107,21109,35719K499
11/11/2019-1,29%-1,42108,63111,99108,00111,99769K283
08/11/20191,90%2,05110,05107,71107,71112,00353K186
07/11/20190,47%0,50108,00107,55106,49108,50640K182
06/11/20190,48%0,51107,50107,56107,01107,70249K171
05/11/2019-0,07%-0,07106,99107,05106,80107,59794K181
04/11/20190,06%0,06107,06107,67105,50107,67728K258
01/11/2019-1,56%-1,70107,00107,99104,99107,99724K190
31/10/20191,12%1,20108,70107,88107,38109,98860K207
30/10/20190,00%0,00107,50107,49106,73107,90401K127
29/10/20190,37%0,40107,50107,20106,13107,50430K146
28/10/2019-0,09%-0,10107,10107,90105,80107,96358K191
25/10/20190,63%0,67107,20106,50106,50107,20876K142
24/10/20190,50%0,53106,53106,99105,73106,99603K173
23/10/20190,95%1,00106,00105,07104,79106,751M210
22/10/20191,05%1,09105,00103,91103,50105,10709K228
21/10/20190,01%0,01103,91104,00103,85104,10332K166
18/10/2019-1,00%-1,05103,90104,98103,70105,00310K141
17/10/20191,87%1,93104,95103,05103,05105,00367K134
16/10/20190,21%0,22103,02102,81102,81105,00767K329
15/10/2019-1,08%-1,12102,80103,92101,97104,96906K280
14/10/20190,25%0,26103,92104,28103,80104,2896K69
11/10/20190,11%0,11103,66103,55103,55104,22988K154
10/10/2019-0,19%-0,20103,55104,46103,55104,46318K87
09/10/20190,73%0,75103,75103,02103,00104,20302K136
08/10/2019-0,16%-0,17103,00103,30102,17104,46360K187
07/10/2019-1,27%-1,33103,17104,49103,00104,50290K225
04/10/2019-0,38%-0,40104,50104,89103,99105,00292K156
03/10/2019-0,09%-0,09104,90104,99103,01105,01191K116
02/10/20191,91%1,97104,99103,47101,95105,00648K222
01/10/2019-1,88%-1,97103,02104,34102,55104,34407K149
30/09/20190,32%0,34104,99104,65104,63105,48486K141
27/09/20190,99%1,03104,65103,78103,40104,70219K91
26/09/20190,78%0,80103,62103,25102,99103,80238K131
25/09/2019-0,09%-0,09102,82102,91102,56103,23379K156
24/09/20190,22%0,23102,91102,70102,57103,79563K285
23/09/2019-1,93%-2,02102,68104,34102,56104,34478K245
20/09/20191,55%1,60104,70103,09103,01104,98400K155
19/09/2019-0,81%-0,84103,10102,72102,72103,89231K152
18/09/20190,95%0,98103,94102,97102,96104,20330K141
17/09/2019-0,04%-0,04102,96102,84102,60103,96539K1.208
16/09/2019-0,04%-0,04103,00103,02102,63103,70265K150
13/09/2019-0,90%-0,94103,04104,20103,00104,35559K216
12/09/20191,67%1,71103,98102,51102,51104,50495K271
11/09/2019-2,51%-2,63102,27104,90102,27104,90489K259
10/09/20190,64%0,67104,90105,29103,35105,29286K177
09/09/2019-0,31%-0,32104,23104,50103,90105,48289K188
06/09/2019-0,43%-0,45104,55104,73104,00105,97536K187
05/09/2019-0,28%-0,30105,00106,46104,53106,46328K178
04/09/20190,49%0,51105,30104,91104,51106,50850K314
03/09/2019-0,15%-0,16104,79104,06104,00104,981M161
02/09/2019-0,05%-0,05104,95104,00103,88104,99549K209
30/08/20190,02%0,02105,00104,73103,13105,00342K165
29/08/20191,19%1,23104,98103,75103,05104,98298K234
28/08/20190,57%0,59103,75103,20102,14104,25967K407
27/08/20190,31%0,32103,16103,00102,13103,99183K140
26/08/2019-0,71%-0,74102,84103,60102,84105,00876K380
23/08/2019-1,35%-1,42103,58104,98103,58104,98377K191
22/08/20190,00%0,00105,00104,99103,61105,00274K174
21/08/20191,91%1,97105,00103,85103,06105,00234K130
20/08/2019-1,41%-1,47103,03104,50102,81104,74568K262
19/08/20191,46%1,50104,50102,50102,41104,80999K241
16/08/20190,98%1,00103,00102,79102,42103,89695K243
15/08/2019--102,00104,99101,90104,99796K330


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br