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
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	-4,69%	-4,78	97,08	100,00	96,51	104,00	384K	201
16/03/2020	-0,04%	-0,04	101,86	101,87	92,22	105,00	1M	305
13/03/2020	-0,59%	-0,60	101,90	102,00	99,00	108,00	838K	256
12/03/2020	-7,66%	-8,50	102,50	111,00	95,01	111,00	925K	832
11/03/2020	-2,80%	-3,20	111,00	114,29	108,01	114,30	428K	184
10/03/2020	2,88%	3,20	114,20	113,89	111,05	114,80	480K	176
09/03/2020	-1,78%	-2,01	111,00	112,99	103,00	113,00	817K	249
06/03/2020	-2,83%	-3,29	113,01	116,19	113,00	116,99	614K	230
05/03/2020	0,26%	0,30	116,30	117,99	115,51	117,99	627K	199
04/03/2020	-1,65%	-1,95	116,00	117,95	116,00	118,20	612K	197
03/03/2020	1,68%	1,95	117,95	116,05	116,05	118,18	1M	188
02/03/2020	1,53%	1,75	116,00	115,99	115,54	117,39	631K	269
28/02/2020	-3,76%	-4,46	114,25	118,69	113,00	118,69	1M	621
27/02/2020	1,19%	1,40	118,71	118,96	116,13	119,09	551K	171
26/02/2020	-0,57%	-0,67	117,31	117,25	116,05	118,97	421K	143
21/02/2020	-0,01%	-0,01	117,98	117,99	116,71	119,17	477K	183
20/02/2020	0,85%	0,99	117,99	117,01	115,55	119,76	749K	672
19/02/2020	-1,52%	-1,80	117,00	118,99	117,00	120,98	542K	176
18/02/2020	-0,17%	-0,20	118,80	119,00	118,01	119,00	291K	114
17/02/2020	-0,03%	-0,03	119,00	120,03	117,51	121,51	991K	241
14/02/2020	0,53%	0,63	119,03	117,90	117,90	120,03	276K	131
13/02/2020	0,88%	1,03	118,40	117,99	117,37	118,55	206K	76
12/02/2020	0,32%	0,37	117,37	118,09	115,60	119,00	270K	154
11/02/2020	1,30%	1,50	117,00	118,40	116,14	118,40	690K	195
10/02/2020	-3,47%	-4,15	115,50	119,70	115,50	119,70	1M	255
07/02/2020	0,00%	0,00	119,65	119,65	118,77	119,86	906K	164
06/02/2020	-0,14%	-0,17	119,65	119,82	119,15	119,82	247K	146
05/02/2020	-0,11%	-0,13	119,82	119,94	119,01	119,94	477K	189
04/02/2020	0,67%	0,80	119,95	119,00	119,00	120,00	447K	179
03/02/2020	-2,71%	-3,32	119,15	121,71	118,23	121,71	619K	205
31/01/2020	0,80%	0,97	122,47	121,60	120,45	122,88	352K	131
30/01/2020	-3,42%	-4,30	121,50	122,99	120,45	122,99	445K	226
29/01/2020	-0,94%	-1,20	125,80	127,50	125,50	127,50	346K	118
28/01/2020	1,11%	1,40	127,00	125,87	124,01	127,49	310K	146
27/01/2020	-2,08%	-2,67	125,60	128,28	124,51	128,28	839K	285
24/01/2020	0,94%	1,20	128,27	127,89	127,00	128,99	464K	243
23/01/2020	1,66%	2,07	127,07	125,15	125,15	129,00	450K	198
22/01/2020	-1,37%	-1,74	125,00	126,86	124,94	126,87	358K	180
21/01/2020	0,19%	0,24	126,74	126,40	125,22	126,90	524K	148
20/01/2020	1,61%	2,00	126,50	124,51	124,00	126,90	783K	351
17/01/2020	-1,78%	-2,25	124,50	126,76	117,71	128,45	2M	504
16/01/2020	-1,13%	-1,45	126,75	128,02	126,75	132,07	980K	420
15/01/2020	-0,07%	-0,09	128,20	128,77	126,40	128,78	817K	248
14/01/2020	0,29%	0,37	128,29	128,00	127,90	128,78	531K	159
13/01/2020	0,20%	0,26	127,92	128,00	127,76	128,49	329K	147
10/01/2020	-0,27%	-0,34	127,66	128,86	126,50	129,11	562K	230
09/01/2020	0,67%	0,85	128,00	126,61	126,61	128,48	615K	192
08/01/2020	-2,45%	-3,19	127,15	130,77	127,00	131,00	2M	363
07/01/2020	2,16%	2,75	130,34	127,89	127,70	131,00	941K	310
06/01/2020	1,25%	1,58	127,59	127,00	125,03	127,94	895K	247
03/01/2020	-0,62%	-0,79	126,01	126,80	123,00	127,00	645K	335
02/01/2020	-1,93%	-2,50	126,80	128,01	125,00	129,99	861K	200
30/12/2019	0,02%	0,02	129,30	129,28	127,95	129,40	709K	215
27/12/2019	-0,09%	-0,12	129,28	129,46	128,00	129,80	800K	171
26/12/2019	-	-	129,40	128,50	127,78	129,80	578K	155

Date,Open,High,Low,Close,Volume
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
16-Mar-20,101.87,105.00,92.22,101.86,1083201
13-Mar-20,102.00,108.00,99.00,101.90,838229
12-Mar-20,111.00,111.00,95.01,102.50,924586
11-Mar-20,114.29,114.30,108.01,111.00,427635
10-Mar-20,113.89,114.80,111.05,114.20,479807
09-Mar-20,112.99,113.00,103.00,111.00,817023
06-Mar-20,116.19,116.99,113.00,113.01,614334
05-Mar-20,117.99,117.99,115.51,116.30,626984
04-Mar-20,117.95,118.20,116.00,116.00,611862
03-Mar-20,116.05,118.18,116.05,117.95,1033835
02-Mar-20,115.99,117.39,115.54,116.00,631241
28-Feb-20,118.69,118.69,113.00,114.25,1063299
27-Feb-20,118.96,119.09,116.13,118.71,550627
26-Feb-20,117.25,118.97,116.05,117.31,420629
21-Feb-20,117.99,119.17,116.71,117.98,477390
20-Feb-20,117.01,119.76,115.55,117.99,748998
19-Feb-20,118.99,120.98,117.00,117.00,541850
18-Feb-20,119.00,119.00,118.01,118.80,290930
17-Feb-20,120.03,121.51,117.51,119.00,990981
14-Feb-20,117.90,120.03,117.90,119.03,276173
13-Feb-20,117.99,118.55,117.37,118.40,206146
12-Feb-20,118.09,119.00,115.60,117.37,269695
11-Feb-20,118.40,118.40,116.14,117.00,690112
10-Feb-20,119.70,119.70,115.50,115.50,1002032
07-Feb-20,119.65,119.86,118.77,119.65,906356
06-Feb-20,119.82,119.82,119.15,119.65,247212
05-Feb-20,119.94,119.94,119.01,119.82,477243
04-Feb-20,119.00,120.00,119.00,119.95,447005
03-Feb-20,121.71,121.71,118.23,119.15,619293
31-Jan-20,121.60,122.88,120.45,122.47,352385
30-Jan-20,122.99,122.99,120.45,121.50,444876
29-Jan-20,127.50,127.50,125.50,125.80,345508
28-Jan-20,125.87,127.49,124.01,127.00,309661
27-Jan-20,128.28,128.28,124.51,125.60,839348
24-Jan-20,127.89,128.99,127.00,128.27,463588
23-Jan-20,125.15,129.00,125.15,127.07,449771
22-Jan-20,126.86,126.87,124.94,125.00,358052
21-Jan-20,126.40,126.90,125.22,126.74,524224
20-Jan-20,124.51,126.90,124.00,126.50,782968
17-Jan-20,126.76,128.45,117.71,124.50,1652601
16-Jan-20,128.02,132.07,126.75,126.75,980218
15-Jan-20,128.77,128.78,126.40,128.20,816534
14-Jan-20,128.00,128.78,127.90,128.29,531455
13-Jan-20,128.00,128.49,127.76,127.92,328802
10-Jan-20,128.86,129.11,126.50,127.66,561863
09-Jan-20,126.61,128.48,126.61,128.00,614819
08-Jan-20,130.77,131.00,127.00,127.15,1540695
07-Jan-20,127.89,131.00,127.70,130.34,940824
06-Jan-20,127.00,127.94,125.03,127.59,894964
03-Jan-20,126.80,127.00,123.00,126.01,645437
02-Jan-20,128.01,129.99,125.00,126.80,860990
30-Dec-19,129.28,129.40,127.95,129.30,709365
27-Dec-19,129.46,129.80,128.00,129.28,799938
26-Dec-19,128.50,129.80,127.78,129.40,578226

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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...