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
19/01/2021	0,43%	0,34	79,56	79,44	79,15	79,85	1M	1.747
18/01/2021	-0,78%	-0,62	79,22	79,84	79,20	79,89	2M	1.093
15/01/2021	0,24%	0,19	79,84	79,79	79,10	79,89	1M	957
14/01/2021	0,19%	0,15	79,65	79,90	79,50	79,90	1M	1.052
13/01/2021	-0,13%	-0,10	79,50	79,59	79,50	79,90	1M	497
12/01/2021	-0,25%	-0,20	79,60	79,91	79,36	79,95	1M	485
11/01/2021	0,62%	0,49	79,80	79,49	79,40	80,09	2M	1.483
08/01/2021	-0,23%	-0,18	79,31	79,04	79,04	79,97	927K	623
07/01/2021	0,49%	0,39	79,49	79,59	79,12	79,79	683K	1.072
06/01/2021	-0,60%	-0,48	79,10	79,88	78,98	80,10	2M	718
05/01/2021	0,10%	0,08	79,58	79,80	79,00	80,09	865K	530

04/01/2021	-1,36%	-1,10	79,50	80,60	78,90	81,10	2M	2.233
30/12/2020	0,07%	0,06	80,60	80,36	80,36	81,00	866K	676
29/12/2020	0,65%	0,52	80,54	80,45	80,06	80,54	1M	1.154
28/12/2020	0,28%	0,22	80,02	80,05	80,01	80,60	2M	611
23/12/2020	-0,44%	-0,35	79,80	80,01	79,80	80,65	682K	389
22/12/2020	0,78%	0,62	80,15	79,76	79,68	80,23	619K	230
21/12/2020	1,31%	1,03	79,53	78,51	78,00	80,00	946K	560
18/12/2020	-0,47%	-0,37	78,50	79,10	78,31	79,50	859K	480
17/12/2020	-0,38%	-0,30	78,87	79,48	78,42	79,83	889K	823
16/12/2020	1,29%	1,01	79,17	78,10	78,10	79,85	739K	445
15/12/2020	0,81%	0,63	78,16	77,69	77,50	79,27	830K	647
14/12/2020	0,25%	0,19	77,53	77,35	77,30	78,00	694K	591
11/12/2020	-0,08%	-0,06	77,34	77,70	76,10	77,75	627K	1.006
10/12/2020	0,65%	0,50	77,40	76,90	76,75	77,75	774K	411
09/12/2020	-0,30%	-0,23	76,90	77,13	76,85	78,11	1M	1.273
08/12/2020	-0,32%	-0,25	77,13	77,39	77,00	77,55	1M	1.211
07/12/2020	-0,09%	-0,07	77,38	77,22	77,10	78,05	1M	1.127
04/12/2020	-0,33%	-0,26	77,45	77,55	77,20	77,99	1M	1.253
03/12/2020	-0,36%	-0,28	77,71	78,00	77,50	78,30	1M	1.625
02/12/2020	-0,40%	-0,31	77,99	78,53	77,50	78,77	781K	2.291
01/12/2020	-1,89%	-1,51	78,30	79,35	77,07	79,70	1M	1.538
30/11/2020	0,45%	0,36	79,81	79,50	79,45	80,00	819K	1.279
27/11/2020	0,33%	0,26	79,45	79,19	79,03	79,99	723K	1.385
26/11/2020	-0,76%	-0,61	79,19	79,80	78,90	79,80	1M	1.647
25/11/2020	-0,03%	-0,02	79,80	79,82	78,96	80,00	1M	2.041
24/11/2020	0,08%	0,06	79,82	79,62	79,00	80,00	988K	866
23/11/2020	-0,54%	-0,43	79,76	80,03	79,59	80,44	924K	1.336
20/11/2020	-0,12%	-0,10	80,19	80,29	80,01	80,32	351K	261
19/11/2020	0,01%	0,01	80,29	80,45	79,97	80,45	2M	1.545
18/11/2020	0,00%	0,00	80,28	80,29	80,01	80,48	1M	467
17/11/2020	0,09%	0,07	80,28	80,48	79,98	80,69	639K	402
16/11/2020	-0,36%	-0,29	80,21	80,50	79,90	80,86	1M	992
13/11/2020	0,00%	0,00	80,50	80,79	80,25	80,95	1M	601
12/11/2020	0,01%	0,01	80,50	80,80	80,11	81,10	798K	964
11/11/2020	-0,01%	-0,01	80,49	80,51	79,57	81,10	1M	674
10/11/2020	0,00%	0,00	80,50	80,77	80,15	81,00	1M	809
09/11/2020	-1,24%	-1,01	80,50	81,54	80,15	81,54	3M	4.041
06/11/2020	-0,80%	-0,66	81,51	82,16	81,06	82,16	716K	1.323
05/11/2020	0,02%	0,02	82,17	82,17	81,99	82,17	191K	271
04/11/2020	0,18%	0,15	82,15	82,00	82,00	82,50	227K	134
03/11/2020	-0,85%	-0,70	82,00	82,93	81,51	82,93	415K	332
30/10/2020	-1,11%	-0,93	82,70	83,62	82,44	84,15	317K	352
29/10/2020	1,03%	0,85	83,63	82,99	80,70	83,63	496K	560
28/10/2020	-1,38%	-1,16	82,78	83,94	82,60	83,94	463K	308
27/10/2020	0,05%	0,04	83,94	84,15	83,39	84,15	426K	318
26/10/2020	-0,23%	-0,19	83,90	84,09	83,80	84,46	317K	300
23/10/2020	-0,13%	-0,11	84,09	84,55	83,39	84,68	681K	315
22/10/2020	0,12%	0,10	84,20	84,10	83,80	85,86	1M	677
21/10/2020	0,24%	0,20	84,10	84,00	83,97	84,87	395K	191
20/10/2020	-0,12%	-0,10	83,90	84,86	83,65	84,86	320K	224
19/10/2020	-0,12%	-0,10	84,00	84,05	83,53	84,51	364K	286
16/10/2020	-0,47%	-0,40	84,10	84,51	84,01	85,56	315K	432
15/10/2020	-0,44%	-0,37	84,50	85,21	84,02	85,48	498K	350
14/10/2020	1,45%	1,21	84,87	83,21	83,21	85,00	414K	246
13/10/2020	0,00%	0,00	83,66	83,28	83,21	84,16	519K	278
09/10/2020	0,54%	0,45	83,66	83,21	83,20	83,92	352K	236
08/10/2020	1,15%	0,95	83,21	82,50	82,49	83,31	498K	297
07/10/2020	-0,40%	-0,33	82,26	82,58	81,91	82,58	618K	502
06/10/2020	-0,07%	-0,06	82,59	82,60	82,01	82,65	463K	325
05/10/2020	0,79%	0,65	82,65	82,49	81,71	82,85	495K	526
02/10/2020	-0,49%	-0,40	82,00	82,00	81,67	82,98	553K	516
01/10/2020	-1,32%	-1,10	82,40	83,39	81,80	83,39	411K	463
30/09/2020	1,83%	1,50	83,50	82,69	82,69	83,99	740K	1.342
29/09/2020	0,04%	0,03	82,00	82,05	81,59	82,74	394K	270
28/09/2020	0,16%	0,13	81,97	81,93	81,93	83,38	1M	490
25/09/2020	0,37%	0,30	81,84	81,54	81,48	81,93	1M	1.056
24/09/2020	-0,07%	-0,06	81,54	81,59	81,25	81,74	1M	714
23/09/2020	-0,43%	-0,35	81,60	81,95	81,33	82,00	1M	388
22/09/2020	0,65%	0,53	81,95	81,80	81,42	82,11	536K	301
21/09/2020	-0,09%	-0,07	81,42	81,50	81,20	81,70	514K	499
18/09/2020	-0,24%	-0,20	81,49	81,65	81,40	81,99	534K	296
17/09/2020	0,33%	0,27	81,69	81,64	81,43	81,99	432K	259
16/09/2020	0,04%	0,03	81,42	81,39	81,26	82,00	820K	411
15/09/2020	0,11%	0,09	81,39	81,49	81,20	81,83	554K	860
14/09/2020	-0,50%	-0,41	81,30	81,68	81,12	82,00	1M	1.276
11/09/2020	0,00%	0,00	81,71	81,80	81,50	81,96	562K	489
10/09/2020	-0,12%	-0,10	81,71	81,86	81,60	81,99	935K	675
09/09/2020	-0,34%	-0,28	81,81	82,08	81,81	82,40	630K	631
08/09/2020	0,35%	0,29	82,09	81,71	81,69	82,20	430K	289
04/09/2020	0,06%	0,05	81,80	81,75	81,13	82,10	1M	505
03/09/2020	-0,86%	-0,71	81,75	82,47	81,50	82,91	1M	735
02/09/2020	-1,25%	-1,04	82,46	83,50	82,44	83,83	932K	884
01/09/2020	-0,60%	-0,50	83,50	83,00	81,00	83,97	834K	533
31/08/2020	0,00%	0,00	84,00	84,00	83,91	84,00	369K	210
28/08/2020	0,00%	0,00	84,00	84,00	83,50	84,00	756K	242
27/08/2020	-0,59%	-0,50	84,00	84,00	83,50	84,00	673K	391
26/08/2020	0,60%	0,50	84,50	84,16	83,50	84,80	642K	381
25/08/2020	-1,18%	-1,00	84,00	85,02	84,00	85,02	418K	604
24/08/2020	-0,06%	-0,05	85,00	85,05	84,50	87,10	2M	624
21/08/2020	-1,04%	-0,89	85,05	85,94	84,30	86,10	462K	275
20/08/2020	-0,47%	-0,41	85,94	86,36	85,04	87,10	304K	279
19/08/2020	-0,86%	-0,75	86,35	87,10	85,10	87,10	487K	564
18/08/2020	0,11%	0,10	87,10	88,60	87,00	88,60	289K	193
17/08/2020	-2,54%	-2,27	87,00	89,00	87,00	89,00	327K	291
14/08/2020	3,94%	3,38	89,27	86,99	86,07	89,27	672K	329
13/08/2020	2,25%	1,89	85,89	84,00	83,40	87,00	477K	359
12/08/2020	0,06%	0,05	84,00	83,95	82,80	84,00	493K	378
11/08/2020	0,12%	0,10	83,95	84,00	83,60	84,00	389K	226
10/08/2020	0,84%	0,70	83,85	83,50	83,40	84,42	650K	275
07/08/2020	0,06%	0,05	83,15	83,10	82,81	83,53	333K	176
06/08/2020	-0,48%	-0,40	83,10	82,51	82,51	83,50	517K	226
05/08/2020	0,00%	0,00	83,50	83,50	83,23	84,45	762K	225
04/08/2020	0,59%	0,49	83,50	83,01	82,36	83,99	471K	268
03/08/2020	0,62%	0,51	83,01	83,00	82,11	83,49	626K	748
31/07/2020	0,59%	0,48	82,50	82,02	81,66	83,98	1M	1.221
30/07/2020	0,45%	0,37	82,02	81,31	81,30	82,15	702K	360
29/07/2020	-0,31%	-0,25	81,65	81,31	81,05	83,38	679K	506
28/07/2020	-0,85%	-0,70	81,90	82,50	81,11	82,95	970K	831
27/07/2020	-1,08%	-0,90	82,60	83,50	82,51	83,50	655K	571
24/07/2020	0,78%	0,65	83,50	82,93	82,31	83,67	749K	433
23/07/2020	-1,02%	-0,85	82,85	83,90	82,84	85,29	971K	768
22/07/2020	-6,91%	-6,21	83,70	88,00	82,70	88,00	3M	1.948
21/07/2020	0,03%	0,03	89,91	89,88	89,88	91,55	365K	247
20/07/2020	-0,55%	-0,50	89,88	90,25	89,60	90,99	780K	451
17/07/2020	-0,84%	-0,77	90,38	92,19	90,10	92,49	420K	358
16/07/2020	-1,35%	-1,25	91,15	92,40	91,06	92,90	581K	333
15/07/2020	-0,87%	-0,81	92,40	93,31	91,70	94,34	514K	471
14/07/2020	-1,47%	-1,39	93,21	94,97	93,21	94,98	261K	332
13/07/2020	-0,11%	-0,10	94,60	95,19	94,50	95,49	278K	216
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	-	-	95,01	95,20	94,91	95,37	246K	130

Date,Open,High,Low,Close,Volume
19-Jan-21,79.44,79.85,79.15,79.56,1105609
18-Jan-21,79.84,79.89,79.20,79.22,2464628
15-Jan-21,79.79,79.89,79.10,79.84,1441692
14-Jan-21,79.90,79.90,79.50,79.65,1268857
13-Jan-21,79.59,79.90,79.50,79.50,1424250
12-Jan-21,79.91,79.95,79.36,79.60,1090096
11-Jan-21,79.49,80.09,79.40,79.80,1628164
08-Jan-21,79.04,79.97,79.04,79.31,927423
07-Jan-21,79.59,79.79,79.12,79.49,683379
06-Jan-21,79.88,80.10,78.98,79.10,1701608
05-Jan-21,79.80,80.09,79.00,79.58,865336
04-Jan-21,80.60,81.10,78.90,79.50,1774456
30-Dec-20,80.36,81.00,80.36,80.60,865849
29-Dec-20,80.45,80.54,80.06,80.54,1010924
28-Dec-20,80.05,80.60,80.01,80.02,1998188
23-Dec-20,80.01,80.65,79.80,79.80,682426
22-Dec-20,79.76,80.23,79.68,80.15,619064
21-Dec-20,78.51,80.00,78.00,79.53,946326
18-Dec-20,79.10,79.50,78.31,78.50,859381
17-Dec-20,79.48,79.83,78.42,78.87,888589
16-Dec-20,78.10,79.85,78.10,79.17,739368
15-Dec-20,77.69,79.27,77.50,78.16,830478
14-Dec-20,77.35,78.00,77.30,77.53,694177
11-Dec-20,77.70,77.75,76.10,77.34,627062
10-Dec-20,76.90,77.75,76.75,77.40,774202
09-Dec-20,77.13,78.11,76.85,76.90,1032160
08-Dec-20,77.39,77.55,77.00,77.13,1125371
07-Dec-20,77.22,78.05,77.10,77.38,1420505
04-Dec-20,77.55,77.99,77.20,77.45,1139775
03-Dec-20,78.00,78.30,77.50,77.71,1438974
02-Dec-20,78.53,78.77,77.50,77.99,781047
01-Dec-20,79.35,79.70,77.07,78.30,1278448
30-Nov-20,79.50,80.00,79.45,79.81,819496
27-Nov-20,79.19,79.99,79.03,79.45,723220
26-Nov-20,79.80,79.80,78.90,79.19,1297428
25-Nov-20,79.82,80.00,78.96,79.80,1326783
24-Nov-20,79.62,80.00,79.00,79.82,987787
23-Nov-20,80.03,80.44,79.59,79.76,923635
20-Nov-20,80.29,80.32,80.01,80.19,351254
19-Nov-20,80.45,80.45,79.97,80.29,1814895
18-Nov-20,80.29,80.48,80.01,80.28,1313910
17-Nov-20,80.48,80.69,79.98,80.28,639297
16-Nov-20,80.50,80.86,79.90,80.21,1224065
13-Nov-20,80.79,80.95,80.25,80.50,1262029
12-Nov-20,80.80,81.10,80.11,80.50,798059
11-Nov-20,80.51,81.10,79.57,80.49,1197523
10-Nov-20,80.77,81.00,80.15,80.50,1323256
09-Nov-20,81.54,81.54,80.15,80.50,2639277
06-Nov-20,82.16,82.16,81.06,81.51,716172
05-Nov-20,82.17,82.17,81.99,82.17,191468
04-Nov-20,82.00,82.50,82.00,82.15,227007
03-Nov-20,82.93,82.93,81.51,82.00,414534
30-Oct-20,83.62,84.15,82.44,82.70,317400
29-Oct-20,82.99,83.63,80.70,83.63,496003
28-Oct-20,83.94,83.94,82.60,82.78,462560
27-Oct-20,84.15,84.15,83.39,83.94,425781
26-Oct-20,84.09,84.46,83.80,83.90,316842
23-Oct-20,84.55,84.68,83.39,84.09,681404
22-Oct-20,84.10,85.86,83.80,84.20,1174310
21-Oct-20,84.00,84.87,83.97,84.10,395234
20-Oct-20,84.86,84.86,83.65,83.90,320493
19-Oct-20,84.05,84.51,83.53,84.00,364331
16-Oct-20,84.51,85.56,84.01,84.10,314765
15-Oct-20,85.21,85.48,84.02,84.50,498411
14-Oct-20,83.21,85.00,83.21,84.87,413672
13-Oct-20,83.28,84.16,83.21,83.66,518794
09-Oct-20,83.21,83.92,83.20,83.66,351538
08-Oct-20,82.50,83.31,82.49,83.21,497814
07-Oct-20,82.58,82.58,81.91,82.26,618354
06-Oct-20,82.60,82.65,82.01,82.59,462744
05-Oct-20,82.49,82.85,81.71,82.65,495239
02-Oct-20,82.00,82.98,81.67,82.00,552823
01-Oct-20,83.39,83.39,81.80,82.40,410621
30-Sep-20,82.69,83.99,82.69,83.50,739973
29-Sep-20,82.05,82.74,81.59,82.00,393556
28-Sep-20,81.93,83.38,81.93,81.97,1056535
25-Sep-20,81.54,81.93,81.48,81.84,1483237
24-Sep-20,81.59,81.74,81.25,81.54,1209957
23-Sep-20,81.95,82.00,81.33,81.60,1202127
22-Sep-20,81.80,82.11,81.42,81.95,535930
21-Sep-20,81.50,81.70,81.20,81.42,514303
18-Sep-20,81.65,81.99,81.40,81.49,533971
17-Sep-20,81.64,81.99,81.43,81.69,431838
16-Sep-20,81.39,82.00,81.26,81.42,820015
15-Sep-20,81.49,81.83,81.20,81.39,553501
14-Sep-20,81.68,82.00,81.12,81.30,1105029
11-Sep-20,81.80,81.96,81.50,81.71,562158
10-Sep-20,81.86,81.99,81.60,81.71,934927
09-Sep-20,82.08,82.40,81.81,81.81,630211
08-Sep-20,81.71,82.20,81.69,82.09,429872
04-Sep-20,81.75,82.10,81.13,81.80,1166411
03-Sep-20,82.47,82.91,81.50,81.75,1221350
02-Sep-20,83.50,83.83,82.44,82.46,932217
01-Sep-20,83.00,83.97,81.00,83.50,833500
31-Aug-20,84.00,84.00,83.91,84.00,369456
28-Aug-20,84.00,84.00,83.50,84.00,756185
27-Aug-20,84.00,84.00,83.50,84.00,672918
26-Aug-20,84.16,84.80,83.50,84.50,642192
25-Aug-20,85.02,85.02,84.00,84.00,418041
24-Aug-20,85.05,87.10,84.50,85.00,1575693
21-Aug-20,85.94,86.10,84.30,85.05,462011
20-Aug-20,86.36,87.10,85.04,85.94,303727
19-Aug-20,87.10,87.10,85.10,86.35,486524
18-Aug-20,88.60,88.60,87.00,87.10,289411
17-Aug-20,89.00,89.00,87.00,87.00,327129
14-Aug-20,86.99,89.27,86.07,89.27,672247
13-Aug-20,84.00,87.00,83.40,85.89,476520
12-Aug-20,83.95,84.00,82.80,84.00,492772
11-Aug-20,84.00,84.00,83.60,83.95,388854
10-Aug-20,83.50,84.42,83.40,83.85,649559
07-Aug-20,83.10,83.53,82.81,83.15,332966
06-Aug-20,82.51,83.50,82.51,83.10,517223
05-Aug-20,83.50,84.45,83.23,83.50,761686
04-Aug-20,83.01,83.99,82.36,83.50,471403
03-Aug-20,83.00,83.49,82.11,83.01,625852
31-Jul-20,82.02,83.98,81.66,82.50,1453693
30-Jul-20,81.31,82.15,81.30,82.02,702211
29-Jul-20,81.31,83.38,81.05,81.65,678879
28-Jul-20,82.50,82.95,81.11,81.90,969956
27-Jul-20,83.50,83.50,82.51,82.60,654514
24-Jul-20,82.93,83.67,82.31,83.50,749255
23-Jul-20,83.90,85.29,82.84,82.85,970826
22-Jul-20,88.00,88.00,82.70,83.70,2909688
21-Jul-20,89.88,91.55,89.88,89.91,365314
20-Jul-20,90.25,90.99,89.60,89.88,779851
17-Jul-20,92.19,92.49,90.10,90.38,419991
16-Jul-20,92.40,92.90,91.06,91.15,580851
15-Jul-20,93.31,94.34,91.70,92.40,514307
14-Jul-20,94.97,94.98,93.21,93.21,261406
13-Jul-20,95.19,95.49,94.50,94.60,277604
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas 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...