Cotação atual, histórico e gráfico do papel: BRFT11

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 BRFT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/06/2026	1,50%	1,29	87,49	86,51	86,51	87,49	6K	3
18/06/2026	-1,97%	-1,73	86,20	87,60	86,00	87,60	11K	18
17/06/2026	-0,02%	-0,02	87,93	86,38	86,38	87,94	6K	3
16/06/2026	0,74%	0,65	87,95	87,79	87,79	87,96	5K	8
15/06/2026	0,11%	0,10	87,30	87,15	86,36	87,30	11K	9
12/06/2026	-0,06%	-0,05	87,20	87,00	86,16	87,20	23K	11
11/06/2026	2,65%	2,25	87,25	85,00	84,90	87,30	142K	17
10/06/2026	-2,62%	-2,29	85,00	87,29	83,32	87,29	115K	31
09/06/2026	-0,57%	-0,50	87,29	87,79	84,00	87,79	43K	26
08/06/2026	-1,91%	-1,71	87,79	89,40	82,31	89,50	277K	114
05/06/2026	1,51%	1,33	89,50	88,20	88,10	89,50	312K	21
03/06/2026	0,19%	0,17	88,17	89,58	86,81	89,58	81K	28
02/06/2026	-1,46%	-1,30	88,00	88,30	87,51	88,50	16K	12
01/06/2026	0,34%	0,30	89,30	89,00	87,00	89,58	53K	22
29/05/2026	0,79%	0,70	89,00	88,05	88,00	89,04	39K	18
28/05/2026	-1,26%	-1,13	88,30	89,32	86,21	89,32	62K	45
27/05/2026	2,51%	2,19	89,43	89,74	87,40	89,74	21K	12
26/05/2026	-1,98%	-1,76	87,24	90,48	87,24	90,48	96K	33
25/05/2026	-0,28%	-0,25	89,00	89,40	89,00	90,72	88K	20
22/05/2026	0,52%	0,46	89,25	90,49	89,00	90,49	93K	12
21/05/2026	-1,33%	-1,20	88,79	90,64	88,15	90,64	17K	10
20/05/2026	1,94%	1,71	89,99	90,73	89,99	90,73	9K	8
19/05/2026	-2,35%	-2,12	88,28	90,40	88,11	92,72	220K	33
18/05/2026	2,12%	1,88	90,40	88,50	88,50	92,72	151K	27
15/05/2026	0,59%	0,52	88,52	88,52	88,52	89,77	5K	19
14/05/2026	-1,69%	-1,51	88,00	90,90	87,50	90,90	71K	38
13/05/2026	-0,32%	-0,29	89,51	89,80	88,77	89,80	59K	11
12/05/2026	1,43%	1,27	89,80	88,52	88,52	89,87	55K	22
11/05/2026	-0,53%	-0,47	88,53	89,60	87,27	89,61	54K	30
08/05/2026	-0,56%	-0,50	89,00	89,52	87,22	89,52	65K	14
07/05/2026	2,29%	2,00	89,50	88,99	88,99	89,50	73K	20
06/05/2026	-1,69%	-1,50	87,50	88,77	87,50	89,87	269K	39
05/05/2026	-1,11%	-1,00	89,00	88,00	87,51	91,05	92K	18
04/05/2026	0,51%	0,46	90,00	89,00	89,00	90,99	167K	20
30/04/2026	1,32%	1,17	89,54	88,36	88,36	89,54	40K	21
29/04/2026	-0,08%	-0,07	88,37	88,00	88,00	88,39	7K	8
28/04/2026	0,61%	0,54	88,44	88,45	88,00	88,45	11K	6
27/04/2026	-0,68%	-0,60	87,90	88,40	87,90	88,46	128K	24
24/04/2026	-0,16%	-0,14	88,50	87,53	87,53	88,50	39K	11
23/04/2026	0,84%	0,74	88,64	88,00	87,37	88,64	31K	21
22/04/2026	-0,95%	-0,84	87,90	88,80	87,00	88,80	48K	28
20/04/2026	-0,29%	-0,26	88,74	88,99	87,28	89,55	97K	26
17/04/2026	1,32%	1,16	89,00	87,84	87,80	89,40	202K	34
16/04/2026	0,06%	0,05	87,84	87,79	87,74	87,84	41K	22
15/04/2026	1,25%	1,08	87,79	86,73	86,73	87,96	28K	14
14/04/2026	-1,45%	-1,28	86,71	88,00	86,15	88,00	267K	63
13/04/2026	1,13%	0,98	87,99	88,92	86,60	88,92	53K	36
10/04/2026	-2,07%	-1,84	87,01	88,85	85,56	88,85	133K	55
09/04/2026	-0,06%	-0,05	88,85	89,00	88,84	89,00	24K	13
08/04/2026	1,02%	0,90	88,90	88,01	88,01	89,00	12K	8
07/04/2026	-2,11%	-1,90	88,00	89,89	87,00	89,89	259K	57
06/04/2026	-0,11%	-0,10	89,90	89,00	89,00	89,90	35K	14
02/04/2026	1,69%	1,50	90,00	89,00	89,00	90,50	9K	14
01/04/2026	-1,66%	-1,49	88,50	88,26	87,65	88,50	118K	30
31/03/2026	-0,01%	-0,01	89,99	90,00	88,01	90,00	5K	7
30/03/2026	0,12%	0,11	90,00	90,00	87,50	90,00	27K	24
27/03/2026	0,50%	0,45	89,89	89,62	89,62	89,90	13K	7
26/03/2026	2,21%	1,93	89,44	92,49	87,60	92,49	71K	8
25/03/2026	-2,63%	-2,36	87,51	87,31	87,31	89,89	18K	7
24/03/2026	-1,19%	-1,08	89,87	87,00	87,00	90,00	19K	8
23/03/2026	3,52%	3,09	90,95	92,00	87,00	92,00	8K	15
20/03/2026	-2,38%	-2,14	87,86	89,90	86,16	89,90	100K	23
19/03/2026	1,93%	1,70	90,00	88,30	86,05	91,39	44K	9
18/03/2026	-1,89%	-1,70	88,30	92,63	86,10	92,63	140K	125
17/03/2026	-3,01%	-2,79	90,00	92,69	90,00	92,69	115K	169
16/03/2026	6,05%	5,29	92,79	88,50	88,50	93,69	24K	14
13/03/2026	-0,57%	-0,50	87,50	88,50	87,50	88,60	6K	8
12/03/2026	0,58%	0,51	88,00	87,80	87,50	88,00	169K	17
11/03/2026	0,24%	0,21	87,49	87,25	87,25	87,89	61K	16
10/03/2026	0,32%	0,28	87,28	87,00	86,00	87,40	86K	25
09/03/2026	0,01%	0,01	87,00	86,99	84,02	87,99	79K	36
06/03/2026	-0,01%	-0,01	86,99	85,50	85,50	87,99	30K	16
05/03/2026	-0,91%	-0,80	87,00	91,95	84,00	91,95	227K	61
04/03/2026	-2,29%	-2,06	87,80	88,77	87,51	88,77	62K	18
03/03/2026	0,97%	0,86	89,86	89,99	88,50	89,99	2K	3
02/03/2026	-0,70%	-0,63	89,00	90,00	87,91	90,00	103K	36
27/02/2026	0,15%	0,13	89,63	90,00	89,20	90,00	141K	33
26/02/2026	-0,56%	-0,50	89,50	90,00	89,26	90,00	80K	10
25/02/2026	1,12%	1,00	90,00	89,50	89,50	90,00	30K	10
24/02/2026	-0,56%	-0,50	89,00	88,50	88,06	90,00	7K	10
23/02/2026	1,70%	1,50	89,50	90,00	89,50	90,00	112K	14
20/02/2026	0,22%	0,19	88,00	89,99	87,75	89,99	30K	32
19/02/2026	-2,43%	-2,19	87,81	87,60	87,60	90,00	99K	31
18/02/2026	0,00%	0,00	90,00	90,00	87,51	90,00	58K	14
13/02/2026	0,00%	0,00	90,00	88,51	87,65	90,00	41K	13
12/02/2026	-3,23%	-3,00	90,00	90,00	88,50	90,00	41K	8
11/02/2026	3,60%	3,23	93,00	89,77	88,50	93,00	95K	25
10/02/2026	-1,24%	-1,13	89,77	90,90	86,54	93,50	84K	34
09/02/2026	1,00%	0,90	90,90	90,00	87,00	90,90	396K	14
06/02/2026	1,12%	1,00	90,00	89,00	86,71	92,48	6K	10
05/02/2026	-1,11%	-1,00	89,00	90,01	86,50	91,00	88K	19
04/02/2026	0,00%	0,00	90,00	93,30	90,00	93,30	25K	7
03/02/2026	1,12%	1,00	90,00	88,50	87,00	93,00	132K	277
02/02/2026	3,46%	2,98	89,00	86,12	86,12	89,99	97K	39
30/01/2026	-3,22%	-2,86	86,02	88,00	86,02	90,00	219K	12
29/01/2026	1,24%	1,09	88,88	87,70	87,70	90,00	146K	15
28/01/2026	-0,09%	-0,08	87,79	87,76	85,56	88,00	17K	14
27/01/2026	2,20%	1,89	87,87	85,98	85,98	88,00	272K	30
26/01/2026	1,15%	0,98	85,98	85,50	85,50	85,98	56K	14
23/01/2026	0,01%	0,01	85,00	85,00	84,50	85,00	206K	22
22/01/2026	-0,01%	-0,01	84,99	84,72	84,65	84,99	52K	27
21/01/2026	0,35%	0,30	85,00	85,00	84,70	85,00	66K	7
20/01/2026	0,02%	0,02	84,70	85,00	84,70	85,00	47K	21
19/01/2026	-0,38%	-0,32	84,68	85,00	84,68	85,00	17K	4
16/01/2026	0,34%	0,29	85,00	84,99	84,70	85,00	140K	9
15/01/2026	-0,01%	-0,01	84,71	84,99	84,71	84,99	2K	5
14/01/2026	0,02%	0,02	84,72	85,00	84,72	85,00	39K	17
13/01/2026	-0,35%	-0,30	84,70	85,00	84,70	85,00	28K	8
12/01/2026	-0,93%	-0,80	85,00	85,95	84,53	85,98	110K	27
09/01/2026	0,00%	0,00	85,80	85,79	85,79	85,95	10K	8
08/01/2026	1,53%	1,29	85,80	85,95	84,53	85,95	16K	9
07/01/2026	-0,56%	-0,48	84,51	85,00	84,50	85,98	95K	17
06/01/2026	-0,60%	-0,51	84,99	84,01	84,00	84,99	100K	24
05/01/2026	0,88%	0,75	85,50	84,75	84,50	87,52	114K	56
02/01/2026	-1,45%	-1,25	84,75	87,00	83,20	87,00	226K	505
30/12/2025	-1,68%	-1,47	86,00	87,00	85,00	87,95	80K	17
29/12/2025	0,56%	0,49	87,47	87,84	87,47	87,84	30K	8
26/12/2025	-0,02%	-0,02	86,98	87,79	85,01	87,79	255K	13
23/12/2025	2,35%	2,00	87,00	87,89	86,40	87,89	20K	6
22/12/2025	-3,40%	-2,99	85,00	87,80	85,00	87,90	69K	19
19/12/2025	5,25%	4,39	87,99	83,60	83,01	87,99	82K	44
18/12/2025	-0,43%	-0,36	83,60	83,95	83,60	84,00	52K	20
17/12/2025	0,57%	0,48	83,96	83,95	83,48	84,00	56K	603
16/12/2025	-0,02%	-0,02	83,48	83,50	83,48	83,50	1K	4
15/12/2025	1,19%	0,98	83,50	83,50	83,50	84,00	4K	9
12/12/2025	-0,58%	-0,48	82,52	83,00	82,52	84,00	4K	8
11/12/2025	0,61%	0,50	83,00	82,53	82,20	83,50	73K	40
10/12/2025	-0,60%	-0,50	82,50	83,50	82,50	84,40	68K	24
09/12/2025	-0,67%	-0,56	83,00	83,64	82,50	85,00	246K	51
08/12/2025	-1,11%	-0,94	83,56	84,50	83,56	84,50	5K	6
05/12/2025	0,36%	0,30	84,50	84,20	84,20	85,00	98K	6
04/12/2025	-0,47%	-0,40	84,20	84,60	84,00	84,60	19K	10
03/12/2025	-0,59%	-0,50	84,60	86,23	84,60	86,23	66K	22
02/12/2025	-	-	85,10	84,53	84,53	85,30	19K	10

Date,Open,High,Low,Close,Volume
19-Jun-26,86.51,87.49,86.51,87.49,6143
18-Jun-26,87.60,87.60,86.00,86.20,11042
17-Jun-26,86.38,87.94,86.38,87.93,5538
16-Jun-26,87.79,87.96,87.79,87.95,5096
15-Jun-26,87.15,87.30,86.36,87.30,10796
12-Jun-26,87.00,87.20,86.16,87.20,23318
11-Jun-26,85.00,87.30,84.90,87.25,141663
10-Jun-26,87.29,87.29,83.32,85.00,115034
09-Jun-26,87.79,87.79,84.00,87.29,42917
08-Jun-26,89.40,89.50,82.31,87.79,277371
05-Jun-26,88.20,89.50,88.10,89.50,311784
03-Jun-26,89.58,89.58,86.81,88.17,80856
02-Jun-26,88.30,88.50,87.51,88.00,15913
01-Jun-26,89.00,89.58,87.00,89.30,52903
29-May-26,88.05,89.04,88.00,89.00,38659
28-May-26,89.32,89.32,86.21,88.30,62385
27-May-26,89.74,89.74,87.40,89.43,20940
26-May-26,90.48,90.48,87.24,87.24,96454
25-May-26,89.40,90.72,89.00,89.00,87979
22-May-26,90.49,90.49,89.00,89.25,93388
21-May-26,90.64,90.64,88.15,88.79,16839
20-May-26,90.73,90.73,89.99,89.99,8705
19-May-26,90.40,92.72,88.11,88.28,220325
18-May-26,88.50,92.72,88.50,90.40,151214
15-May-26,88.52,89.77,88.52,88.52,4541
14-May-26,90.90,90.90,87.50,88.00,71087
13-May-26,89.80,89.80,88.77,89.51,58508
12-May-26,88.52,89.87,88.52,89.80,54504
11-May-26,89.60,89.61,87.27,88.53,53703
08-May-26,89.52,89.52,87.22,89.00,64731
07-May-26,88.99,89.50,88.99,89.50,72594
06-May-26,88.77,89.87,87.50,87.50,268878
05-May-26,88.00,91.05,87.51,89.00,91655
04-May-26,89.00,90.99,89.00,90.00,166856
30-Apr-26,88.36,89.54,88.36,89.54,40053
29-Apr-26,88.00,88.39,88.00,88.37,6523
28-Apr-26,88.45,88.45,88.00,88.44,11446
27-Apr-26,88.40,88.46,87.90,87.90,128163
24-Apr-26,87.53,88.50,87.53,88.50,38601
23-Apr-26,88.00,88.64,87.37,88.64,31201
22-Apr-26,88.80,88.80,87.00,87.90,48289
20-Apr-26,88.99,89.55,87.28,88.74,97411
17-Apr-26,87.84,89.40,87.80,89.00,202180
16-Apr-26,87.79,87.84,87.74,87.84,40843
15-Apr-26,86.73,87.96,86.73,87.79,27900
14-Apr-26,88.00,88.00,86.15,86.71,266843
13-Apr-26,88.92,88.92,86.60,87.99,53066
10-Apr-26,88.85,88.85,85.56,87.01,132891
09-Apr-26,89.00,89.00,88.84,88.85,23545
08-Apr-26,88.01,89.00,88.01,88.90,12172
07-Apr-26,89.89,89.89,87.00,88.00,259031
06-Apr-26,89.00,89.90,89.00,89.90,35015
02-Apr-26,89.00,90.50,89.00,90.00,9417
01-Apr-26,88.26,88.50,87.65,88.50,118393
31-Mar-26,90.00,90.00,88.01,89.99,4850
30-Mar-26,90.00,90.00,87.50,90.00,26950
27-Mar-26,89.62,89.90,89.62,89.89,12749
26-Mar-26,92.49,92.49,87.60,89.44,71066
25-Mar-26,87.31,89.89,87.31,87.51,18321
24-Mar-26,87.00,90.00,87.00,89.87,18603
23-Mar-26,92.00,92.00,87.00,90.95,8358
20-Mar-26,89.90,89.90,86.16,87.86,99890
19-Mar-26,88.30,91.39,86.05,90.00,44458
18-Mar-26,92.63,92.63,86.10,88.30,140041
17-Mar-26,92.69,92.69,90.00,90.00,115137
16-Mar-26,88.50,93.69,88.50,92.79,24331
13-Mar-26,88.50,88.60,87.50,87.50,5657
12-Mar-26,87.80,88.00,87.50,88.00,168838
11-Mar-26,87.25,87.89,87.25,87.49,61013
10-Mar-26,87.00,87.40,86.00,87.28,85526
09-Mar-26,86.99,87.99,84.02,87.00,79035
06-Mar-26,85.50,87.99,85.50,86.99,29586
05-Mar-26,91.95,91.95,84.00,87.00,226645
04-Mar-26,88.77,88.77,87.51,87.80,62388
03-Mar-26,89.99,89.99,88.50,89.86,1956
02-Mar-26,90.00,90.00,87.91,89.00,103429
27-Feb-26,90.00,90.00,89.20,89.63,140564
26-Feb-26,90.00,90.00,89.26,89.50,79959
25-Feb-26,89.50,90.00,89.50,90.00,29739
24-Feb-26,88.50,90.00,88.06,89.00,6610
23-Feb-26,90.00,90.00,89.50,89.50,111916
20-Feb-26,89.99,89.99,87.75,88.00,30207
19-Feb-26,87.60,90.00,87.60,87.81,98539
18-Feb-26,90.00,90.00,87.51,90.00,57686
13-Feb-26,88.51,90.00,87.65,90.00,41459
12-Feb-26,90.00,90.00,88.50,90.00,41308
11-Feb-26,89.77,93.00,88.50,93.00,94853
10-Feb-26,90.90,93.50,86.54,89.77,83756
09-Feb-26,90.00,90.90,87.00,90.90,396263
06-Feb-26,89.00,92.48,86.71,90.00,5527
05-Feb-26,90.01,91.00,86.50,89.00,88207
04-Feb-26,93.30,93.30,90.00,90.00,24672
03-Feb-26,88.50,93.00,87.00,90.00,132051
02-Feb-26,86.12,89.99,86.12,89.00,96820
30-Jan-26,88.00,90.00,86.02,86.02,218898
29-Jan-26,87.70,90.00,87.70,88.88,145544
28-Jan-26,87.76,88.00,85.56,87.79,16684
27-Jan-26,85.98,88.00,85.98,87.87,271768
26-Jan-26,85.50,85.98,85.50,85.98,56210
23-Jan-26,85.00,85.00,84.50,85.00,205645
22-Jan-26,84.72,84.99,84.65,84.99,51553
21-Jan-26,85.00,85.00,84.70,85.00,66469
20-Jan-26,85.00,85.00,84.70,84.70,47351
19-Jan-26,85.00,85.00,84.68,84.68,16693
16-Jan-26,84.99,85.00,84.70,85.00,140313
15-Jan-26,84.99,84.99,84.71,84.71,1527
14-Jan-26,85.00,85.00,84.72,84.72,39150
13-Jan-26,85.00,85.00,84.70,84.70,27622
12-Jan-26,85.95,85.98,84.53,85.00,110100
09-Jan-26,85.79,85.95,85.79,85.80,10468
08-Jan-26,85.95,85.95,84.53,85.80,15861
07-Jan-26,85.00,85.98,84.50,84.51,95372
06-Jan-26,84.01,84.99,84.00,84.99,100156
05-Jan-26,84.75,87.52,84.50,85.50,113542
02-Jan-26,87.00,87.00,83.20,84.75,226172
30-Dec-25,87.00,87.95,85.00,86.00,80013
29-Dec-25,87.84,87.84,87.47,87.47,30144
26-Dec-25,87.79,87.79,85.01,86.98,255204
23-Dec-25,87.89,87.89,86.40,87.00,20094
22-Dec-25,87.80,87.90,85.00,85.00,69201
19-Dec-25,83.60,87.99,83.01,87.99,82302
18-Dec-25,83.95,84.00,83.60,83.60,51636
17-Dec-25,83.95,84.00,83.48,83.96,55641
16-Dec-25,83.50,83.50,83.48,83.48,1252
15-Dec-25,83.50,84.00,83.50,83.50,4350
12-Dec-25,83.00,84.00,82.52,82.52,3679
11-Dec-25,82.53,83.50,82.20,83.00,73488
10-Dec-25,83.50,84.40,82.50,82.50,67847
09-Dec-25,83.64,85.00,82.50,83.00,245751
08-Dec-25,84.50,84.50,83.56,83.56,5153
05-Dec-25,84.20,85.00,84.20,84.50,97519
04-Dec-25,84.60,84.60,84.00,84.20,18641
03-Dec-25,86.23,86.23,84.60,84.60,66189
02-Dec-25,84.53,85.30,84.53,85.10,18967

*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: BRFT11