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
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	1,65%	2,10	129,40	128,50	127,78	129,80	578K	155
23/12/2019	-0,31%	-0,39	127,30	127,00	126,99	128,10	541K	152
20/12/2019	1,47%	1,85	127,69	125,83	124,62	129,79	969K	197
19/12/2019	0,43%	0,54	125,84	125,38	122,23	126,00	784K	228
18/12/2019	0,24%	0,30	125,30	125,00	124,30	125,39	673K	231
17/12/2019	1,63%	2,00	125,00	123,99	123,01	125,00	604K	205
16/12/2019	1,71%	2,07	123,00	120,94	120,04	124,00	459K	143
13/12/2019	1,41%	1,68	120,93	119,25	119,25	121,00	629K	195
12/12/2019	1,08%	1,27	119,25	117,70	116,95	119,49	824K	145
11/12/2019	1,27%	1,48	117,98	116,80	116,60	117,98	766K	211
10/12/2019	1,84%	2,10	116,50	113,61	113,61	117,98	633K	165
09/12/2019	0,79%	0,90	114,40	113,94	112,20	114,99	570K	184
06/12/2019	1,24%	1,39	113,50	112,11	112,00	114,00	390K	136
05/12/2019	-0,48%	-0,54	112,11	112,60	111,30	112,60	575K	165
04/12/2019	1,21%	1,35	112,65	111,31	111,31	113,36	362K	133

03/12/2019	-0,09%	-0,10	111,30	111,40	109,40	111,52	593K	264
02/12/2019	0,02%	0,02	111,40	110,00	108,50	111,79	390K	201
29/11/2019	0,81%	0,89	111,38	110,45	109,73	111,95	419K	128
28/11/2019	0,81%	0,89	110,49	110,48	109,65	110,49	315K	86
27/11/2019	0,53%	0,58	109,60	109,21	109,21	110,90	252K	125
26/11/2019	-0,67%	-0,73	109,02	109,80	108,00	110,60	915K	280
25/11/2019	-0,22%	-0,24	109,75	110,05	109,00	110,90	359K	158
22/11/2019	1,65%	1,79	109,99	109,31	108,81	110,00	138K	101
21/11/2019	-2,08%	-2,30	108,20	111,44	107,00	111,50	1M	434
19/11/2019	-0,44%	-0,49	110,50	110,99	109,00	111,45	669K	248
18/11/2019	0,90%	0,99	110,99	110,00	108,80	110,99	391K	175
14/11/2019	1,87%	2,02	110,00	108,63	108,21	111,00	358K	164
13/11/2019	0,33%	0,36	107,98	107,62	106,00	108,86	492K	150
12/11/2019	-0,93%	-1,01	107,62	108,72	107,21	109,35	719K	499
11/11/2019	-1,29%	-1,42	108,63	111,99	108,00	111,99	769K	283
08/11/2019	1,90%	2,05	110,05	107,71	107,71	112,00	353K	186
07/11/2019	0,47%	0,50	108,00	107,55	106,49	108,50	640K	182
06/11/2019	0,48%	0,51	107,50	107,56	107,01	107,70	249K	171
05/11/2019	-0,07%	-0,07	106,99	107,05	106,80	107,59	794K	181
04/11/2019	0,06%	0,06	107,06	107,67	105,50	107,67	728K	258
01/11/2019	-1,56%	-1,70	107,00	107,99	104,99	107,99	724K	190
31/10/2019	1,12%	1,20	108,70	107,88	107,38	109,98	860K	207
30/10/2019	0,00%	0,00	107,50	107,49	106,73	107,90	401K	127
29/10/2019	0,37%	0,40	107,50	107,20	106,13	107,50	430K	146
28/10/2019	-0,09%	-0,10	107,10	107,90	105,80	107,96	358K	191
25/10/2019	0,63%	0,67	107,20	106,50	106,50	107,20	876K	142

24/10/2019	0,50%	0,53	106,53	106,99	105,73	106,99	603K	173
23/10/2019	0,95%	1,00	106,00	105,07	104,79	106,75	1M	210
22/10/2019	1,05%	1,09	105,00	103,91	103,50	105,10	709K	228
21/10/2019	0,01%	0,01	103,91	104,00	103,85	104,10	332K	166
18/10/2019	-1,00%	-1,05	103,90	104,98	103,70	105,00	310K	141
17/10/2019	1,87%	1,93	104,95	103,05	103,05	105,00	367K	134
16/10/2019	0,21%	0,22	103,02	102,81	102,81	105,00	767K	329
15/10/2019	-1,08%	-1,12	102,80	103,92	101,97	104,96	906K	280
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	-	-	102,00	104,99	101,90	104,99	796K	330

Date,Open,High,Low,Close,Volume
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
23-Dec-19,127.00,128.10,126.99,127.30,541202
20-Dec-19,125.83,129.79,124.62,127.69,969072
19-Dec-19,125.38,126.00,122.23,125.84,784208
18-Dec-19,125.00,125.39,124.30,125.30,672653
17-Dec-19,123.99,125.00,123.01,125.00,604207
16-Dec-19,120.94,124.00,120.04,123.00,459424
13-Dec-19,119.25,121.00,119.25,120.93,628594
12-Dec-19,117.70,119.49,116.95,119.25,823754
11-Dec-19,116.80,117.98,116.60,117.98,766321
10-Dec-19,113.61,117.98,113.61,116.50,632980
09-Dec-19,113.94,114.99,112.20,114.40,570074
06-Dec-19,112.11,114.00,112.00,113.50,389570
05-Dec-19,112.60,112.60,111.30,112.11,575041
04-Dec-19,111.31,113.36,111.31,112.65,361888
03-Dec-19,111.40,111.52,109.40,111.30,592960
02-Dec-19,110.00,111.79,108.50,111.40,389773
29-Nov-19,110.45,111.95,109.73,111.38,418844
28-Nov-19,110.48,110.49,109.65,110.49,315331
27-Nov-19,109.21,110.90,109.21,109.60,252253
26-Nov-19,109.80,110.60,108.00,109.02,915328
25-Nov-19,110.05,110.90,109.00,109.75,358534
22-Nov-19,109.31,110.00,108.81,109.99,138021
21-Nov-19,111.44,111.50,107.00,108.20,1063854
19-Nov-19,110.99,111.45,109.00,110.50,669096
18-Nov-19,110.00,110.99,108.80,110.99,390534
14-Nov-19,108.63,111.00,108.21,110.00,357696
13-Nov-19,107.62,108.86,106.00,107.98,492375
12-Nov-19,108.72,109.35,107.21,107.62,719178
11-Nov-19,111.99,111.99,108.00,108.63,769409
08-Nov-19,107.71,112.00,107.71,110.05,352522
07-Nov-19,107.55,108.50,106.49,108.00,639626
06-Nov-19,107.56,107.70,107.01,107.50,248613
05-Nov-19,107.05,107.59,106.80,106.99,794041
04-Nov-19,107.67,107.67,105.50,107.06,727564
01-Nov-19,107.99,107.99,104.99,107.00,723825
31-Oct-19,107.88,109.98,107.38,108.70,860222
30-Oct-19,107.49,107.90,106.73,107.50,401249
29-Oct-19,107.20,107.50,106.13,107.50,429584
28-Oct-19,107.90,107.96,105.80,107.10,358299
25-Oct-19,106.50,107.20,106.50,107.20,876268
24-Oct-19,106.99,106.99,105.73,106.53,603329
23-Oct-19,105.07,106.75,104.79,106.00,1085956
22-Oct-19,103.91,105.10,103.50,105.00,708911
21-Oct-19,104.00,104.10,103.85,103.91,332345
18-Oct-19,104.98,105.00,103.70,103.90,310472
17-Oct-19,103.05,105.00,103.05,104.95,367289
16-Oct-19,102.81,105.00,102.81,103.02,766977
15-Oct-19,103.92,104.96,101.97,102.80,905997
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

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BPFF11