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
19/11/2024	0,00%	0,00	60,49	61,49	60,24	61,49	223K	685
18/11/2024	1,12%	0,67	60,49	59,85	59,82	61,00	167K	834
14/11/2024	-0,96%	-0,58	59,82	59,95	59,60	60,43	222K	782
13/11/2024	0,13%	0,08	60,40	60,20	60,00	60,50	306K	557
12/11/2024	0,12%	0,07	60,32	60,25	60,17	60,64	194K	255
11/11/2024	-0,41%	-0,25	60,25	60,49	60,15	60,72	299K	663
08/11/2024	0,00%	0,00	60,50	60,50	60,25	60,52	355K	538

07/11/2024	0,41%	0,25	60,50	60,21	60,07	60,50	233K	407
06/11/2024	-0,07%	-0,04	60,25	60,29	60,20	60,60	134K	268
05/11/2024	-0,17%	-0,10	60,29	61,00	60,06	61,00	149K	280
04/11/2024	-0,03%	-0,02	60,39	60,93	60,35	60,93	298K	384
01/11/2024	-1,37%	-0,84	60,41	60,65	60,08	60,75	574K	1.010
31/10/2024	0,00%	0,00	61,25	61,23	60,80	63,43	458K	879
30/10/2024	0,89%	0,54	61,25	60,70	60,70	61,50	222K	1.049
29/10/2024	-0,87%	-0,53	60,71	61,99	60,64	61,99	321K	660
28/10/2024	0,00%	0,00	61,24	61,24	60,91	61,64	542K	599
25/10/2024	-0,03%	-0,02	61,24	61,13	60,05	61,68	413K	546
24/10/2024	-0,45%	-0,28	61,26	61,50	61,00	61,67	604K	469
23/10/2024	-2,05%	-1,29	61,54	63,71	61,50	63,71	290K	599
22/10/2024	-1,61%	-1,03	62,83	63,63	62,80	63,86	316K	903
21/10/2024	0,02%	0,01	63,86	64,34	63,86	64,35	378K	1.767
18/10/2024	0,08%	0,05	63,85	63,79	63,38	64,20	213K	447
17/10/2024	0,13%	0,08	63,80	63,90	63,60	64,50	171K	332
16/10/2024	-0,98%	-0,63	63,72	64,35	63,07	64,35	331K	453
15/10/2024	-0,23%	-0,15	64,35	64,11	64,08	64,50	281K	345
14/10/2024	0,50%	0,32	64,50	63,68	63,68	64,50	258K	889
11/10/2024	0,23%	0,15	64,18	64,00	64,00	64,50	283K	353
10/10/2024	-0,73%	-0,47	64,03	64,15	63,93	64,51	332K	657
09/10/2024	0,40%	0,26	64,50	64,24	64,03	64,77	190K	674
08/10/2024	-1,02%	-0,66	64,24	64,60	64,24	65,51	266K	362
07/10/2024	-0,29%	-0,19	64,90	65,09	64,52	65,70	203K	363
04/10/2024	1,02%	0,66	65,09	64,53	63,91	65,10	254K	367
03/10/2024	-0,56%	-0,36	64,43	64,53	64,22	65,22	215K	643
02/10/2024	0,34%	0,22	64,79	64,60	64,22	65,53	360K	804
01/10/2024	-3,00%	-2,00	64,57	65,90	64,23	65,90	270K	491
30/09/2024	0,24%	0,16	66,57	66,43	65,90	67,05	286K	300
27/09/2024	0,30%	0,20	66,41	66,89	66,09	67,19	257K	1.322
26/09/2024	-1,05%	-0,70	66,21	66,91	65,95	66,91	240K	345
25/09/2024	0,47%	0,31	66,91	66,60	65,51	67,86	324K	335
24/09/2024	0,29%	0,19	66,60	66,41	66,06	66,95	148K	393
23/09/2024	-0,82%	-0,55	66,41	67,15	66,00	67,46	424K	1.728
20/09/2024	-0,79%	-0,53	66,96	67,49	66,96	67,97	396K	316
19/09/2024	-0,09%	-0,06	67,49	67,56	67,30	67,94	264K	318
18/09/2024	0,12%	0,08	67,55	67,48	67,30	68,00	186K	228
17/09/2024	-0,78%	-0,53	67,47	68,00	67,42	68,20	333K	400
16/09/2024	0,32%	0,22	68,00	67,78	67,47	68,21	381K	432
13/09/2024	1,00%	0,67	67,78	67,30	67,00	68,00	359K	505
12/09/2024	-0,49%	-0,33	67,11	67,80	67,11	67,89	279K	338
11/09/2024	-0,18%	-0,12	67,44	67,68	67,39	68,00	198K	336
10/09/2024	-0,16%	-0,11	67,56	67,67	67,26	67,67	301K	747
09/09/2024	-0,79%	-0,54	67,67	68,25	67,67	68,81	379K	483
06/09/2024	-0,63%	-0,43	68,21	68,64	68,21	68,82	309K	1.098
05/09/2024	0,13%	0,09	68,64	68,63	68,55	68,99	174K	272
04/09/2024	-0,20%	-0,14	68,55	68,69	68,37	68,87	183K	363
03/09/2024	0,28%	0,19	68,69	68,50	68,36	68,89	228K	405
02/09/2024	-1,62%	-1,13	68,50	68,98	68,22	68,98	241K	882
30/08/2024	0,61%	0,42	69,63	69,21	68,69	69,90	294K	728
29/08/2024	0,99%	0,68	69,21	68,66	68,54	69,46	187K	299
28/08/2024	0,09%	0,06	68,53	68,43	68,41	68,98	413K	397
27/08/2024	-0,54%	-0,37	68,47	69,00	68,40	69,00	346K	384
26/08/2024	-0,30%	-0,21	68,84	69,00	68,50	69,05	434K	598
23/08/2024	-0,19%	-0,13	69,05	69,30	68,50	69,55	415K	503
22/08/2024	0,07%	0,05	69,18	69,13	68,85	69,30	260K	601
21/08/2024	-0,68%	-0,47	69,13	69,90	69,13	70,00	256K	363
20/08/2024	0,49%	0,34	69,60	69,20	68,90	70,00	516K	2.500
19/08/2024	0,71%	0,49	69,26	68,34	68,34	69,30	426K	592
16/08/2024	0,42%	0,29	68,77	68,48	68,40	69,09	352K	691
15/08/2024	0,25%	0,17	68,48	68,47	68,28	68,50	302K	325
14/08/2024	-0,22%	-0,15	68,31	68,90	68,30	68,99	405K	1.488
13/08/2024	0,51%	0,35	68,46	68,08	68,00	68,84	273K	634
12/08/2024	0,90%	0,61	68,11	67,70	67,10	68,16	762K	608
09/08/2024	-0,90%	-0,61	67,50	68,69	67,50	68,75	706K	2.050
08/08/2024	-0,23%	-0,16	68,11	68,50	67,92	68,68	320K	709
07/08/2024	-0,48%	-0,33	68,27	68,86	67,59	68,86	430K	463
06/08/2024	0,51%	0,35	68,60	68,18	68,05	69,00	287K	425
05/08/2024	-1,24%	-0,86	68,25	69,11	68,10	69,11	299K	690
02/08/2024	-0,30%	-0,21	69,11	69,50	68,66	69,89	541K	1.072
01/08/2024	-0,99%	-0,69	69,32	69,39	68,99	69,70	424K	360
31/07/2024	-0,30%	-0,21	70,01	70,22	70,01	70,72	395K	626
30/07/2024	0,66%	0,46	70,22	69,77	69,70	70,83	297K	302
29/07/2024	-0,07%	-0,05	69,76	69,70	69,70	70,00	253K	552
26/07/2024	0,00%	0,00	69,81	70,44	69,50	70,44	269K	772
25/07/2024	0,45%	0,31	69,81	70,38	69,67	70,38	213K	434
24/07/2024	-0,22%	-0,15	69,50	70,06	69,50	70,43	278K	615
23/07/2024	-0,34%	-0,24	69,65	69,90	69,61	70,24	234K	368
22/07/2024	0,37%	0,26	69,89	69,63	69,63	70,44	279K	494
19/07/2024	-0,46%	-0,32	69,63	70,00	69,50	70,51	438K	2.245
18/07/2024	-0,43%	-0,30	69,95	70,25	69,81	70,67	288K	383
17/07/2024	-0,35%	-0,25	70,25	70,99	70,11	71,00	220K	378
16/07/2024	-0,70%	-0,50	70,50	70,83	70,32	71,33	285K	641
15/07/2024	0,47%	0,33	71,00	70,67	70,29	71,00	249K	331
12/07/2024	0,99%	0,69	70,67	70,69	69,68	70,99	389K	570
11/07/2024	-0,37%	-0,26	69,98	70,52	69,24	70,89	356K	444
10/07/2024	0,34%	0,24	70,24	70,00	69,50	70,50	251K	399
09/07/2024	0,94%	0,65	70,00	69,06	69,06	70,00	135K	306
08/07/2024	0,03%	0,02	69,35	69,47	69,35	70,14	313K	474
05/07/2024	0,26%	0,18	69,33	69,29	69,06	70,00	270K	1.158
04/07/2024	-0,22%	-0,15	69,15	69,00	69,00	69,47	278K	313
03/07/2024	0,33%	0,23	69,30	69,07	69,00	69,30	330K	423
02/07/2024	-0,03%	-0,02	69,07	69,06	68,70	69,55	280K	494
01/07/2024	-2,43%	-1,72	69,09	69,99	69,03	70,18	515K	1.075
28/06/2024	1,07%	0,75	70,81	70,06	69,99	70,91	351K	554
27/06/2024	0,37%	0,26	70,06	69,60	69,60	70,56	197K	330
26/06/2024	0,61%	0,42	69,80	69,52	69,14	69,86	270K	613
25/06/2024	-0,16%	-0,11	69,38	69,60	69,06	69,60	273K	321
24/06/2024	0,75%	0,52	69,49	69,11	68,66	69,60	403K	739
21/06/2024	-0,10%	-0,07	68,97	69,20	68,08	70,29	666K	3.263
20/06/2024	-0,10%	-0,07	69,04	69,82	69,00	71,18	831K	3.237
19/06/2024	-0,35%	-0,24	69,11	69,40	68,99	69,40	310K	539
18/06/2024	-0,59%	-0,41	69,35	69,80	69,24	69,99	510K	635
17/06/2024	-0,91%	-0,64	69,76	70,30	69,34	70,30	420K	712
14/06/2024	0,37%	0,26	70,40	70,14	69,93	70,54	254K	440
13/06/2024	-0,37%	-0,26	70,14	70,53	70,01	70,78	458K	1.062
12/06/2024	-0,44%	-0,31	70,40	70,73	70,01	70,73	1M	485
11/06/2024	-0,76%	-0,54	70,71	71,25	70,05	71,40	473K	511
10/06/2024	0,07%	0,05	71,25	71,33	70,95	71,33	393K	538
07/06/2024	-0,31%	-0,22	71,20	71,39	70,95	71,40	378K	903
06/06/2024	1,46%	1,03	71,42	70,97	70,62	71,42	238K	420
05/06/2024	0,14%	0,10	70,39	70,20	70,04	70,90	351K	501
04/06/2024	0,40%	0,28	70,29	70,17	70,01	70,50	387K	632
03/06/2024	-2,10%	-1,50	70,01	71,50	70,00	71,50	369K	1.150
31/05/2024	-0,14%	-0,10	71,51	71,61	71,00	72,01	539K	1.212
29/05/2024	1,56%	1,10	71,61	71,18	70,82	71,70	804K	1.257
28/05/2024	-2,21%	-1,59	70,51	72,25	70,50	72,44	654K	1.706
27/05/2024	-0,17%	-0,12	72,10	72,22	71,80	72,48	291K	556
24/05/2024	1,01%	0,72	72,22	71,65	71,43	72,25	537K	1.327
23/05/2024	-0,28%	-0,20	71,50	71,85	71,25	72,49	545K	853
22/05/2024	0,28%	0,20	71,70	71,50	70,25	72,50	2M	1.725
21/05/2024	1,66%	1,17	71,50	70,51	70,21	71,54	522K	1.399
20/05/2024	-1,46%	-1,04	70,33	71,37	70,11	71,37	950K	4.444
17/05/2024	1,55%	1,09	71,37	70,52	70,02	71,64	439K	847
16/05/2024	0,39%	0,27	70,28	70,07	70,02	70,58	244K	527
15/05/2024	-0,10%	-0,07	70,01	70,21	69,94	70,50	358K	535
14/05/2024	-	-	70,08	70,41	70,01	70,58	223K	347

Date,Open,High,Low,Close,Volume
19-Nov-24,61.49,61.49,60.24,60.49,222952
18-Nov-24,59.85,61.00,59.82,60.49,167320
14-Nov-24,59.95,60.43,59.60,59.82,222170
13-Nov-24,60.20,60.50,60.00,60.40,305977
12-Nov-24,60.25,60.64,60.17,60.32,194015
11-Nov-24,60.49,60.72,60.15,60.25,298702
08-Nov-24,60.50,60.52,60.25,60.50,355465
07-Nov-24,60.21,60.50,60.07,60.50,232615
06-Nov-24,60.29,60.60,60.20,60.25,134474
05-Nov-24,61.00,61.00,60.06,60.29,148887
04-Nov-24,60.93,60.93,60.35,60.39,298211
01-Nov-24,60.65,60.75,60.08,60.41,573716
31-Oct-24,61.23,63.43,60.80,61.25,457787
30-Oct-24,60.70,61.50,60.70,61.25,222392
29-Oct-24,61.99,61.99,60.64,60.71,321121
28-Oct-24,61.24,61.64,60.91,61.24,542344
25-Oct-24,61.13,61.68,60.05,61.24,412885
24-Oct-24,61.50,61.67,61.00,61.26,603745
23-Oct-24,63.71,63.71,61.50,61.54,289714
22-Oct-24,63.63,63.86,62.80,62.83,315745
21-Oct-24,64.34,64.35,63.86,63.86,377591
18-Oct-24,63.79,64.20,63.38,63.85,212682
17-Oct-24,63.90,64.50,63.60,63.80,171288
16-Oct-24,64.35,64.35,63.07,63.72,330772
15-Oct-24,64.11,64.50,64.08,64.35,280593
14-Oct-24,63.68,64.50,63.68,64.50,257980
11-Oct-24,64.00,64.50,64.00,64.18,282854
10-Oct-24,64.15,64.51,63.93,64.03,331697
09-Oct-24,64.24,64.77,64.03,64.50,189933
08-Oct-24,64.60,65.51,64.24,64.24,266087
07-Oct-24,65.09,65.70,64.52,64.90,203134
04-Oct-24,64.53,65.10,63.91,65.09,254263
03-Oct-24,64.53,65.22,64.22,64.43,214560
02-Oct-24,64.60,65.53,64.22,64.79,359974
01-Oct-24,65.90,65.90,64.23,64.57,269843
30-Sep-24,66.43,67.05,65.90,66.57,286348
27-Sep-24,66.89,67.19,66.09,66.41,256700
26-Sep-24,66.91,66.91,65.95,66.21,240198
25-Sep-24,66.60,67.86,65.51,66.91,323927
24-Sep-24,66.41,66.95,66.06,66.60,148174
23-Sep-24,67.15,67.46,66.00,66.41,423715
20-Sep-24,67.49,67.97,66.96,66.96,396002
19-Sep-24,67.56,67.94,67.30,67.49,264372
18-Sep-24,67.48,68.00,67.30,67.55,186170
17-Sep-24,68.00,68.20,67.42,67.47,332990
16-Sep-24,67.78,68.21,67.47,68.00,380928
13-Sep-24,67.30,68.00,67.00,67.78,359445
12-Sep-24,67.80,67.89,67.11,67.11,279116
11-Sep-24,67.68,68.00,67.39,67.44,198352
10-Sep-24,67.67,67.67,67.26,67.56,300784
09-Sep-24,68.25,68.81,67.67,67.67,379166
06-Sep-24,68.64,68.82,68.21,68.21,308574
05-Sep-24,68.63,68.99,68.55,68.64,173629
04-Sep-24,68.69,68.87,68.37,68.55,182968
03-Sep-24,68.50,68.89,68.36,68.69,227667
02-Sep-24,68.98,68.98,68.22,68.50,240740
30-Aug-24,69.21,69.90,68.69,69.63,294374
29-Aug-24,68.66,69.46,68.54,69.21,186632
28-Aug-24,68.43,68.98,68.41,68.53,412872
27-Aug-24,69.00,69.00,68.40,68.47,346035
26-Aug-24,69.00,69.05,68.50,68.84,433923
23-Aug-24,69.30,69.55,68.50,69.05,414768
22-Aug-24,69.13,69.30,68.85,69.18,259801
21-Aug-24,69.90,70.00,69.13,69.13,256140
20-Aug-24,69.20,70.00,68.90,69.60,516424
19-Aug-24,68.34,69.30,68.34,69.26,426031
16-Aug-24,68.48,69.09,68.40,68.77,351695
15-Aug-24,68.47,68.50,68.28,68.48,302192
14-Aug-24,68.90,68.99,68.30,68.31,405205
13-Aug-24,68.08,68.84,68.00,68.46,273097
12-Aug-24,67.70,68.16,67.10,68.11,762441
09-Aug-24,68.69,68.75,67.50,67.50,705855
08-Aug-24,68.50,68.68,67.92,68.11,319768
07-Aug-24,68.86,68.86,67.59,68.27,429833
06-Aug-24,68.18,69.00,68.05,68.60,287119
05-Aug-24,69.11,69.11,68.10,68.25,299475
02-Aug-24,69.50,69.89,68.66,69.11,540613
01-Aug-24,69.39,69.70,68.99,69.32,424457
31-Jul-24,70.22,70.72,70.01,70.01,394865
30-Jul-24,69.77,70.83,69.70,70.22,297080
29-Jul-24,69.70,70.00,69.70,69.76,253262
26-Jul-24,70.44,70.44,69.50,69.81,268941
25-Jul-24,70.38,70.38,69.67,69.81,212716
24-Jul-24,70.06,70.43,69.50,69.50,277500
23-Jul-24,69.90,70.24,69.61,69.65,234217
22-Jul-24,69.63,70.44,69.63,69.89,278888
19-Jul-24,70.00,70.51,69.50,69.63,437500
18-Jul-24,70.25,70.67,69.81,69.95,288159
17-Jul-24,70.99,71.00,70.11,70.25,220095
16-Jul-24,70.83,71.33,70.32,70.50,284590
15-Jul-24,70.67,71.00,70.29,71.00,248875
12-Jul-24,70.69,70.99,69.68,70.67,388940
11-Jul-24,70.52,70.89,69.24,69.98,355835
10-Jul-24,70.00,70.50,69.50,70.24,251227
09-Jul-24,69.06,70.00,69.06,70.00,135264
08-Jul-24,69.47,70.14,69.35,69.35,312695
05-Jul-24,69.29,70.00,69.06,69.33,270038
04-Jul-24,69.00,69.47,69.00,69.15,277898
03-Jul-24,69.07,69.30,69.00,69.30,329883
02-Jul-24,69.06,69.55,68.70,69.07,279755
01-Jul-24,69.99,70.18,69.03,69.09,515186
28-Jun-24,70.06,70.91,69.99,70.81,351411
27-Jun-24,69.60,70.56,69.60,70.06,196903
26-Jun-24,69.52,69.86,69.14,69.80,270146
25-Jun-24,69.60,69.60,69.06,69.38,273441
24-Jun-24,69.11,69.60,68.66,69.49,403405
21-Jun-24,69.20,70.29,68.08,68.97,666108
20-Jun-24,69.82,71.18,69.00,69.04,830856
19-Jun-24,69.40,69.40,68.99,69.11,309670
18-Jun-24,69.80,69.99,69.24,69.35,510395
17-Jun-24,70.30,70.30,69.34,69.76,420075
14-Jun-24,70.14,70.54,69.93,70.40,253721
13-Jun-24,70.53,70.78,70.01,70.14,457598
12-Jun-24,70.73,70.73,70.01,70.40,1152307
11-Jun-24,71.25,71.40,70.05,70.71,473379
10-Jun-24,71.33,71.33,70.95,71.25,392600
07-Jun-24,71.39,71.40,70.95,71.20,378410
06-Jun-24,70.97,71.42,70.62,71.42,237679
05-Jun-24,70.20,70.90,70.04,70.39,351227
04-Jun-24,70.17,70.50,70.01,70.29,387255
03-Jun-24,71.50,71.50,70.00,70.01,368931
31-May-24,71.61,72.01,71.00,71.51,538657
29-May-24,71.18,71.70,70.82,71.61,803609
28-May-24,72.25,72.44,70.50,70.51,653562
27-May-24,72.22,72.48,71.80,72.10,291469
24-May-24,71.65,72.25,71.43,72.22,537150
23-May-24,71.85,72.49,71.25,71.50,545311
22-May-24,71.50,72.50,70.25,71.70,1755703
21-May-24,70.51,71.54,70.21,71.50,522119
20-May-24,71.37,71.37,70.11,70.33,950025
17-May-24,70.52,71.64,70.02,71.37,438800
16-May-24,70.07,70.58,70.02,70.28,244102
15-May-24,70.21,70.50,69.94,70.01,357715
14-May-24,70.41,70.58,70.01,70.08,222556

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BPFF11