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
02/07/2025	0,50%	0,29	58,23	57,93	57,63	58,44	238K	351
01/07/2025	-1,66%	-0,98	57,94	58,29	56,50	58,93	371K	738
27/06/2025	0,89%	0,52	58,92	58,10	58,10	58,99	216K	505
26/06/2025	0,65%	0,38	58,40	58,03	57,71	59,24	571K	1.315
25/06/2025	0,02%	0,01	58,02	58,00	57,88	58,17	191K	223
24/06/2025	-0,80%	-0,47	58,01	58,47	57,47	58,49	226K	694
23/06/2025	0,12%	0,07	58,48	58,55	57,27	58,65	731K	1.216

20/06/2025	-0,56%	-0,33	58,41	58,73	58,40	58,86	328K	624
18/06/2025	0,31%	0,18	58,74	58,65	58,37	58,94	654K	1.247
17/06/2025	-1,31%	-0,78	58,56	59,44	58,29	59,46	517K	1.210
16/06/2025	-0,60%	-0,36	59,34	60,11	59,00	60,11	733K	2.379
13/06/2025	2,05%	1,20	59,70	58,99	58,53	60,06	266K	311
12/06/2025	-1,85%	-1,10	58,50	59,98	58,19	59,98	309K	1.068
11/06/2025	-0,67%	-0,40	59,60	60,09	59,59	60,38	227K	908
10/06/2025	-0,58%	-0,35	60,00	60,35	60,00	60,92	322K	1.012
09/06/2025	0,00%	0,00	60,35	60,36	60,35	60,91	305K	437
06/06/2025	0,17%	0,10	60,35	60,67	60,31	60,87	151K	337
05/06/2025	-0,82%	-0,50	60,25	60,75	60,07	60,75	226K	336
04/06/2025	-0,70%	-0,43	60,75	61,15	59,82	61,15	352K	501
03/06/2025	1,38%	0,83	61,18	60,55	59,60	61,19	275K	307
02/06/2025	0,84%	0,50	60,35	60,45	59,81	61,24	440K	489
30/05/2025	-0,05%	-0,03	59,85	60,02	59,60	60,84	329K	1.173
29/05/2025	1,20%	0,71	59,88	58,91	58,91	60,02	209K	560
28/05/2025	-1,28%	-0,77	59,17	59,74	58,61	60,36	882K	4.335
27/05/2025	0,07%	0,04	59,94	59,85	59,70	60,27	175K	1.350
26/05/2025	-0,83%	-0,50	59,90	60,10	59,81	60,75	187K	535
23/05/2025	-0,41%	-0,25	60,40	60,84	59,85	60,99	297K	422
22/05/2025	-0,43%	-0,26	60,65	60,02	60,01	61,00	160K	477
21/05/2025	1,84%	1,10	60,91	60,00	59,80	60,95	237K	346
20/05/2025	-1,12%	-0,68	59,81	60,00	59,63	60,95	294K	1.514
19/05/2025	0,45%	0,27	60,49	60,22	60,00	60,82	250K	378
16/05/2025	1,04%	0,62	60,22	60,49	59,68	60,49	137K	338
15/05/2025	0,91%	0,54	59,60	59,66	59,22	60,89	214K	1.524
14/05/2025	-0,74%	-0,44	59,06	60,10	58,80	60,64	319K	1.288
13/05/2025	0,13%	0,08	59,50	58,78	58,78	60,38	314K	544
12/05/2025	-0,64%	-0,38	59,42	60,40	59,04	60,96	353K	1.728
09/05/2025	0,34%	0,20	59,80	59,62	59,41	60,01	76K	241
08/05/2025	1,22%	0,72	59,60	59,40	59,00	60,36	119K	322
07/05/2025	0,75%	0,44	58,88	59,03	58,22	59,50	137K	340
06/05/2025	0,05%	0,03	58,44	58,78	57,12	59,14	245K	704
05/05/2025	-0,93%	-0,55	58,41	57,80	57,80	59,99	348K	867
02/05/2025	-1,06%	-0,63	58,96	60,19	58,25	60,69	196K	1.350
30/04/2025	-0,23%	-0,14	59,59	59,75	59,05	61,10	557K	572
29/04/2025	0,10%	0,06	59,73	59,45	59,45	59,99	237K	408
28/04/2025	0,29%	0,17	59,67	59,99	59,50	59,99	252K	354
25/04/2025	-0,03%	-0,02	59,50	59,52	58,90	59,95	185K	360
24/04/2025	0,97%	0,57	59,52	59,54	58,66	59,54	128K	289
23/04/2025	0,51%	0,30	58,95	59,00	58,40	59,60	163K	1.229
22/04/2025	1,79%	1,03	58,65	57,98	57,63	58,98	200K	463
17/04/2025	-0,16%	-0,09	57,62	58,29	57,40	58,54	179K	1.294
16/04/2025	0,66%	0,38	57,71	57,40	57,40	58,55	186K	440
15/04/2025	1,15%	0,65	57,33	56,68	56,68	58,19	191K	430
14/04/2025	2,46%	1,36	56,68	55,88	55,88	56,87	129K	474
11/04/2025	-1,65%	-0,93	55,32	56,52	55,00	57,26	483K	1.833
10/04/2025	-2,51%	-1,45	56,25	57,70	56,13	58,99	193K	875
09/04/2025	3,05%	1,71	57,70	55,43	55,25	57,96	163K	439
08/04/2025	-0,99%	-0,56	55,99	57,13	55,53	58,10	189K	1.275
07/04/2025	-0,96%	-0,55	56,55	56,25	56,09	56,96	227K	467
04/04/2025	-1,28%	-0,74	57,10	57,90	56,80	58,15	120K	289
03/04/2025	-0,21%	-0,12	57,84	58,10	57,70	58,10	89K	251
02/04/2025	-0,58%	-0,34	57,96	58,30	57,51	58,30	141K	588
01/04/2025	-1,02%	-0,60	58,30	58,85	57,93	59,20	222K	374
31/03/2025	1,94%	1,12	58,90	58,28	57,80	59,12	181K	430
28/03/2025	-0,29%	-0,17	57,78	58,00	57,62	58,46	276K	1.490
27/03/2025	-0,07%	-0,04	57,95	58,02	57,91	58,43	225K	346
26/03/2025	-0,36%	-0,21	57,99	58,50	57,30	58,50	217K	381
25/03/2025	0,12%	0,07	58,20	58,20	58,12	58,50	169K	407
24/03/2025	-0,38%	-0,22	58,13	58,44	58,13	58,50	256K	355
21/03/2025	0,27%	0,16	58,35	58,20	58,11	58,50	179K	596
20/03/2025	-0,19%	-0,11	58,19	58,28	58,12	58,40	116K	313
19/03/2025	0,52%	0,30	58,30	58,00	57,66	58,30	237K	680
18/03/2025	2,27%	1,29	58,00	56,76	56,00	58,15	259K	497
17/03/2025	0,37%	0,21	56,71	56,50	56,00	56,79	453K	1.126
14/03/2025	0,89%	0,50	56,50	55,60	55,60	56,55	429K	1.432
13/03/2025	-3,41%	-1,98	56,00	58,56	55,95	58,57	1M	899
12/03/2025	2,62%	1,48	57,98	56,50	55,42	57,99	181K	429
11/03/2025	0,62%	0,35	56,50	56,72	55,75	56,98	172K	476
10/03/2025	0,63%	0,35	56,15	55,70	55,45	56,89	114K	297
07/03/2025	1,49%	0,82	55,80	55,53	55,05	56,57	210K	465
06/03/2025	0,05%	0,03	54,98	54,95	54,50	55,09	154K	291
05/03/2025	-1,20%	-0,67	54,95	55,50	54,90	56,89	208K	415
28/02/2025	0,00%	0,00	55,62	56,18	55,62	57,19	194K	415
27/02/2025	-0,87%	-0,49	55,62	56,48	55,60	56,48	206K	852
26/02/2025	-0,36%	-0,20	56,11	55,27	55,27	56,70	421K	1.324
25/02/2025	0,86%	0,48	56,31	55,83	55,70	56,65	128K	317
24/02/2025	-0,29%	-0,16	55,83	55,99	55,02	57,88	379K	1.485
21/02/2025	-0,53%	-0,30	55,99	56,29	55,00	56,29	347K	1.110
20/02/2025	-1,33%	-0,76	56,29	57,04	56,16	57,04	311K	724
19/02/2025	3,07%	1,70	57,05	55,60	55,50	57,92	512K	1.259
18/02/2025	0,93%	0,51	55,35	54,84	54,60	55,69	152K	1.044
17/02/2025	1,46%	0,79	54,84	54,59	54,31	55,79	519K	1.419
14/02/2025	-0,09%	-0,05	54,05	54,10	53,34	54,68	317K	810
13/02/2025	0,20%	0,11	54,10	53,99	53,26	54,50	136K	315
12/02/2025	1,68%	0,89	53,99	53,64	53,13	54,00	122K	1.406
11/02/2025	1,14%	0,60	53,10	53,03	52,50	55,06	484K	1.851
10/02/2025	1,78%	0,92	52,50	51,98	51,56	55,99	863K	2.419
07/02/2025	0,16%	0,08	51,58	51,12	51,12	51,90	269K	758
06/02/2025	-0,58%	-0,30	51,50	52,29	51,11	52,29	566K	2.842
05/02/2025	-0,12%	-0,06	51,80	51,90	51,38	52,34	283K	1.361
04/02/2025	0,80%	0,41	51,86	51,96	51,52	52,05	268K	416
03/02/2025	-2,24%	-1,18	51,45	52,49	51,30	52,49	340K	2.385
31/01/2025	1,11%	0,58	52,63	52,58	52,18	52,98	537K	1.660
30/01/2025	0,10%	0,05	52,05	52,47	51,97	52,50	526K	1.188
29/01/2025	0,00%	0,00	52,00	52,01	51,80	52,30	275K	799
28/01/2025	1,05%	0,54	52,00	51,31	51,31	52,15	226K	780
27/01/2025	-2,07%	-1,09	51,46	52,55	51,40	52,55	663K	3.913
24/01/2025	-0,85%	-0,45	52,55	52,23	52,23	52,75	401K	1.287
23/01/2025	0,09%	0,05	53,00	53,41	52,22	53,41	219K	459
22/01/2025	-1,05%	-0,56	52,95	53,99	52,93	53,99	375K	530
21/01/2025	-0,43%	-0,23	53,51	54,27	52,73	54,27	214K	503
20/01/2025	0,64%	0,34	53,74	53,40	53,20	54,56	346K	1.465
17/01/2025	-1,58%	-0,86	53,40	54,50	53,00	54,60	595K	642
16/01/2025	-0,55%	-0,30	54,26	54,57	54,21	54,94	181K	651
15/01/2025	0,65%	0,35	54,56	54,76	54,32	55,16	220K	604
14/01/2025	-1,44%	-0,79	54,21	55,00	54,05	55,81	321K	632
13/01/2025	-0,27%	-0,15	55,00	55,71	54,80	55,73	172K	408
10/01/2025	-1,11%	-0,62	55,15	56,10	55,15	56,11	116K	907
09/01/2025	-0,92%	-0,52	55,77	56,29	55,72	56,29	209K	368
08/01/2025	0,77%	0,43	56,29	56,42	55,65	56,63	156K	414
07/01/2025	-4,59%	-2,69	55,86	58,99	55,50	58,99	280K	618
06/01/2025	5,15%	2,87	58,55	55,73	55,70	59,00	438K	438
03/01/2025	0,96%	0,53	55,68	55,18	55,16	56,25	193K	450
02/01/2025	-1,52%	-0,85	55,15	56,54	55,15	56,62	195K	634
30/12/2024	-1,43%	-0,81	56,00	57,38	56,00	57,67	221K	356
27/12/2024	-0,51%	-0,29	56,81	57,66	56,53	57,70	294K	481
26/12/2024	2,68%	1,49	57,10	56,05	55,72	57,59	351K	456
23/12/2024	2,13%	1,16	55,61	55,00	54,23	56,12	342K	1.128
20/12/2024	3,32%	1,75	54,45	52,55	52,42	54,57	381K	1.437
19/12/2024	-1,29%	-0,69	52,70	53,38	52,00	53,38	441K	1.153
18/12/2024	-0,96%	-0,52	53,39	53,50	52,94	53,91	380K	2.213
17/12/2024	-2,05%	-1,13	53,91	55,03	53,75	55,03	246K	640
16/12/2024	0,82%	0,45	55,04	54,70	54,14	55,80	332K	1.400
13/12/2024	0,33%	0,18	54,59	54,94	53,90	55,99	530K	2.732
12/12/2024	-	-	54,41	54,79	54,07	55,08	208K	710

Date,Open,High,Low,Close,Volume
02-Jul-25,57.93,58.44,57.63,58.23,237998
01-Jul-25,58.29,58.93,56.50,57.94,371207
27-Jun-25,58.10,58.99,58.10,58.92,216161
26-Jun-25,58.03,59.24,57.71,58.40,571141
25-Jun-25,58.00,58.17,57.88,58.02,190764
24-Jun-25,58.47,58.49,57.47,58.01,226414
23-Jun-25,58.55,58.65,57.27,58.48,731314
20-Jun-25,58.73,58.86,58.40,58.41,328068
18-Jun-25,58.65,58.94,58.37,58.74,654060
17-Jun-25,59.44,59.46,58.29,58.56,516688
16-Jun-25,60.11,60.11,59.00,59.34,733428
13-Jun-25,58.99,60.06,58.53,59.70,266283
12-Jun-25,59.98,59.98,58.19,58.50,308757
11-Jun-25,60.09,60.38,59.59,59.60,226891
10-Jun-25,60.35,60.92,60.00,60.00,322312
09-Jun-25,60.36,60.91,60.35,60.35,305163
06-Jun-25,60.67,60.87,60.31,60.35,151029
05-Jun-25,60.75,60.75,60.07,60.25,225871
04-Jun-25,61.15,61.15,59.82,60.75,351688
03-Jun-25,60.55,61.19,59.60,61.18,274501
02-Jun-25,60.45,61.24,59.81,60.35,440135
30-May-25,60.02,60.84,59.60,59.85,328802
29-May-25,58.91,60.02,58.91,59.88,208932
28-May-25,59.74,60.36,58.61,59.17,882067
27-May-25,59.85,60.27,59.70,59.94,175040
26-May-25,60.10,60.75,59.81,59.90,186987
23-May-25,60.84,60.99,59.85,60.40,296991
22-May-25,60.02,61.00,60.01,60.65,159539
21-May-25,60.00,60.95,59.80,60.91,237200
20-May-25,60.00,60.95,59.63,59.81,293591
19-May-25,60.22,60.82,60.00,60.49,249674
16-May-25,60.49,60.49,59.68,60.22,136924
15-May-25,59.66,60.89,59.22,59.60,214418
14-May-25,60.10,60.64,58.80,59.06,318669
13-May-25,58.78,60.38,58.78,59.50,314158
12-May-25,60.40,60.96,59.04,59.42,352654
09-May-25,59.62,60.01,59.41,59.80,75517
08-May-25,59.40,60.36,59.00,59.60,119400
07-May-25,59.03,59.50,58.22,58.88,137267
06-May-25,58.78,59.14,57.12,58.44,244522
05-May-25,57.80,59.99,57.80,58.41,347899
02-May-25,60.19,60.69,58.25,58.96,195833
30-Apr-25,59.75,61.10,59.05,59.59,556947
29-Apr-25,59.45,59.99,59.45,59.73,236860
28-Apr-25,59.99,59.99,59.50,59.67,251821
25-Apr-25,59.52,59.95,58.90,59.50,185172
24-Apr-25,59.54,59.54,58.66,59.52,128033
23-Apr-25,59.00,59.60,58.40,58.95,162949
22-Apr-25,57.98,58.98,57.63,58.65,199880
17-Apr-25,58.29,58.54,57.40,57.62,179147
16-Apr-25,57.40,58.55,57.40,57.71,185829
15-Apr-25,56.68,58.19,56.68,57.33,191075
14-Apr-25,55.88,56.87,55.88,56.68,128514
11-Apr-25,56.52,57.26,55.00,55.32,483349
10-Apr-25,57.70,58.99,56.13,56.25,193107
09-Apr-25,55.43,57.96,55.25,57.70,162674
08-Apr-25,57.13,58.10,55.53,55.99,189042
07-Apr-25,56.25,56.96,56.09,56.55,227439
04-Apr-25,57.90,58.15,56.80,57.10,119781
03-Apr-25,58.10,58.10,57.70,57.84,89486
02-Apr-25,58.30,58.30,57.51,57.96,140963
01-Apr-25,58.85,59.20,57.93,58.30,222227
31-Mar-25,58.28,59.12,57.80,58.90,180712
28-Mar-25,58.00,58.46,57.62,57.78,275659
27-Mar-25,58.02,58.43,57.91,57.95,224780
26-Mar-25,58.50,58.50,57.30,57.99,216847
25-Mar-25,58.20,58.50,58.12,58.20,168920
24-Mar-25,58.44,58.50,58.13,58.13,256469
21-Mar-25,58.20,58.50,58.11,58.35,178949
20-Mar-25,58.28,58.40,58.12,58.19,115875
19-Mar-25,58.00,58.30,57.66,58.30,237387
18-Mar-25,56.76,58.15,56.00,58.00,259000
17-Mar-25,56.50,56.79,56.00,56.71,452995
14-Mar-25,55.60,56.55,55.60,56.50,428725
13-Mar-25,58.56,58.57,55.95,56.00,1176440
12-Mar-25,56.50,57.99,55.42,57.98,180959
11-Mar-25,56.72,56.98,55.75,56.50,172034
10-Mar-25,55.70,56.89,55.45,56.15,113801
07-Mar-25,55.53,56.57,55.05,55.80,209833
06-Mar-25,54.95,55.09,54.50,54.98,153732
05-Mar-25,55.50,56.89,54.90,54.95,207630
28-Feb-25,56.18,57.19,55.62,55.62,194101
27-Feb-25,56.48,56.48,55.60,55.62,205606
26-Feb-25,55.27,56.70,55.27,56.11,421134
25-Feb-25,55.83,56.65,55.70,56.31,127793
24-Feb-25,55.99,57.88,55.02,55.83,378525
21-Feb-25,56.29,56.29,55.00,55.99,346586
20-Feb-25,57.04,57.04,56.16,56.29,311105
19-Feb-25,55.60,57.92,55.50,57.05,511988
18-Feb-25,54.84,55.69,54.60,55.35,152406
17-Feb-25,54.59,55.79,54.31,54.84,518952
14-Feb-25,54.10,54.68,53.34,54.05,317320
13-Feb-25,53.99,54.50,53.26,54.10,136032
12-Feb-25,53.64,54.00,53.13,53.99,122101
11-Feb-25,53.03,55.06,52.50,53.10,484188
10-Feb-25,51.98,55.99,51.56,52.50,863433
07-Feb-25,51.12,51.90,51.12,51.58,268691
06-Feb-25,52.29,52.29,51.11,51.50,565746
05-Feb-25,51.90,52.34,51.38,51.80,283458
04-Feb-25,51.96,52.05,51.52,51.86,267802
03-Feb-25,52.49,52.49,51.30,51.45,340025
31-Jan-25,52.58,52.98,52.18,52.63,536913
30-Jan-25,52.47,52.50,51.97,52.05,526390
29-Jan-25,52.01,52.30,51.80,52.00,275183
28-Jan-25,51.31,52.15,51.31,52.00,226161
27-Jan-25,52.55,52.55,51.40,51.46,662933
24-Jan-25,52.23,52.75,52.23,52.55,401279
23-Jan-25,53.41,53.41,52.22,53.00,218810
22-Jan-25,53.99,53.99,52.93,52.95,374710
21-Jan-25,54.27,54.27,52.73,53.51,214384
20-Jan-25,53.40,54.56,53.20,53.74,345593
17-Jan-25,54.50,54.60,53.00,53.40,594946
16-Jan-25,54.57,54.94,54.21,54.26,181292
15-Jan-25,54.76,55.16,54.32,54.56,220173
14-Jan-25,55.00,55.81,54.05,54.21,320553
13-Jan-25,55.71,55.73,54.80,55.00,171861
10-Jan-25,56.10,56.11,55.15,55.15,116127
09-Jan-25,56.29,56.29,55.72,55.77,208659
08-Jan-25,56.42,56.63,55.65,56.29,155915
07-Jan-25,58.99,58.99,55.50,55.86,279994
06-Jan-25,55.73,59.00,55.70,58.55,438196
03-Jan-25,55.18,56.25,55.16,55.68,192631
02-Jan-25,56.54,56.62,55.15,55.15,194652
30-Dec-24,57.38,57.67,56.00,56.00,221226
27-Dec-24,57.66,57.70,56.53,56.81,294413
26-Dec-24,56.05,57.59,55.72,57.10,350653
23-Dec-24,55.00,56.12,54.23,55.61,342091
20-Dec-24,52.55,54.57,52.42,54.45,381328
19-Dec-24,53.38,53.38,52.00,52.70,440756
18-Dec-24,53.50,53.91,52.94,53.39,380420
17-Dec-24,55.03,55.03,53.75,53.91,246430
16-Dec-24,54.70,55.80,54.14,55.04,332172
13-Dec-24,54.94,55.99,53.90,54.59,529552
12-Dec-24,54.79,55.08,54.07,54.41,207644

*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