Cotação atual, histórico e gráfico do papel: IBFF11

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 IBFF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/08/2022	-0,02%	-0,01	66,40	66,90	66,25	66,90	128K	357
16/08/2022	0,51%	0,34	66,41	66,06	65,50	66,97	137K	93
15/08/2022	0,09%	0,06	66,07	66,01	65,91	66,98	38K	47
12/08/2022	-0,02%	-0,01	66,01	65,61	65,59	66,30	156K	81
11/08/2022	-0,72%	-0,48	66,02	66,99	65,50	66,99	376K	753
10/08/2022	-0,81%	-0,54	66,50	65,10	65,10	66,70	115K	55
09/08/2022	-0,09%	-0,06	67,04	67,10	65,00	67,10	603K	524
08/08/2022	1,71%	1,13	67,10	66,00	65,90	67,10	213K	68
05/08/2022	0,70%	0,46	65,97	65,51	64,75	66,37	50K	54
04/08/2022	-0,67%	-0,44	65,51	65,95	65,00	66,37	53K	28
03/08/2022	1,93%	1,25	65,95	64,70	64,70	65,95	33K	47

02/08/2022	-1,13%	-0,74	64,70	65,44	64,60	65,44	51K	302
01/08/2022	-0,80%	-0,53	65,44	64,60	64,60	66,00	60K	47
29/07/2022	-0,05%	-0,03	65,97	66,01	64,62	66,01	104K	100
28/07/2022	0,02%	0,01	66,00	65,01	65,01	66,00	29K	39
27/07/2022	0,98%	0,64	65,99	64,61	64,60	66,00	55K	53
26/07/2022	0,31%	0,20	65,35	65,15	64,88	66,00	103K	48
25/07/2022	3,41%	2,15	65,15	65,00	65,00	67,66	703K	449
22/07/2022	0,00%	0,00	63,00	63,01	62,14	63,22	366K	2.972
21/07/2022	-0,16%	-0,10	63,00	63,22	63,00	63,23	156K	364
20/07/2022	0,08%	0,05	63,10	63,05	62,99	63,13	168K	426
19/07/2022	0,00%	0,00	63,05	62,29	61,77	63,05	135K	1.168
18/07/2022	1,94%	1,20	63,05	61,77	61,77	63,26	274K	1.278
15/07/2022	-0,90%	-0,56	61,85	61,81	61,77	62,37	93K	932
14/07/2022	-0,94%	-0,59	62,41	63,06	61,75	63,06	314K	764
13/07/2022	-0,16%	-0,10	63,00	63,10	62,24	65,47	63K	35
12/07/2022	1,19%	0,74	63,10	61,88	61,30	63,78	114K	60
11/07/2022	0,02%	0,01	62,36	62,35	62,35	63,48	15K	173
08/07/2022	0,05%	0,03	62,35	62,34	62,33	63,70	23K	44
07/07/2022	0,44%	0,27	62,32	62,20	62,14	63,79	29K	46
06/07/2022	-1,49%	-0,94	62,05	62,99	61,98	62,99	39K	563
05/07/2022	1,89%	1,17	62,99	62,30	61,80	63,76	27K	31
04/07/2022	0,24%	0,15	61,82	63,96	61,55	66,99	59K	580
01/07/2022	1,73%	1,05	61,67	61,01	60,62	64,00	129K	586
30/06/2022	-0,10%	-0,06	60,62	60,69	60,62	62,10	210K	781
29/06/2022	-0,61%	-0,37	60,68	61,05	60,62	63,00	164K	218
28/06/2022	-1,37%	-0,85	61,05	61,00	60,91	62,10	126K	280
27/06/2022	1,04%	0,64	61,90	61,25	60,62	61,90	64K	81
24/06/2022	0,92%	0,56	61,26	60,70	60,50	61,26	82K	274
23/06/2022	0,13%	0,08	60,70	60,61	60,50	61,33	30K	21
22/06/2022	-2,23%	-1,38	60,62	61,91	60,50	61,92	39K	258
21/06/2022	0,19%	0,12	62,00	61,88	59,88	62,25	147K	511
20/06/2022	1,48%	0,90	61,88	60,00	59,80	62,00	113K	62
17/06/2022	1,97%	1,18	60,98	59,90	59,80	61,99	77K	73
15/06/2022	-2,45%	-1,50	59,80	61,31	59,76	61,59	439K	752
14/06/2022	-0,49%	-0,30	61,30	61,30	61,30	62,32	32K	329
13/06/2022	-0,31%	-0,19	61,60	62,39	61,60	62,39	99K	65
10/06/2022	-0,74%	-0,46	61,79	62,97	61,30	62,97	307K	651
09/06/2022	-0,40%	-0,25	62,25	62,56	62,25	62,94	54K	203
08/06/2022	-0,02%	-0,01	62,50	62,52	62,42	62,57	205K	2.127
07/06/2022	-0,76%	-0,48	62,51	62,52	62,51	63,39	148K	1.739
06/06/2022	0,77%	0,48	62,99	62,51	62,51	63,47	100K	667
03/06/2022	-0,48%	-0,30	62,51	62,81	62,51	63,25	69K	429
02/06/2022	-0,16%	-0,10	62,81	62,99	62,52	63,70	68K	162
01/06/2022	0,64%	0,40	62,91	62,51	62,51	62,97	24K	247
31/05/2022	0,03%	0,02	62,51	62,49	62,49	63,67	65K	664
30/05/2022	-0,33%	-0,21	62,49	62,71	62,26	62,85	107K	983
27/05/2022	0,37%	0,23	62,70	62,51	62,18	62,85	152K	190
26/05/2022	-0,06%	-0,04	62,47	62,21	62,18	62,47	76K	40
25/05/2022	0,45%	0,28	62,51	62,70	62,14	63,17	22K	52
24/05/2022	-1,22%	-0,77	62,23	63,00	62,00	64,00	127K	736
23/05/2022	-0,32%	-0,20	63,00	63,30	63,00	64,46	366K	144
20/05/2022	1,94%	1,20	63,20	63,00	62,75	63,45	91K	96
19/05/2022	2,75%	1,66	62,00	61,94	61,06	63,00	50K	56
18/05/2022	3,15%	1,84	60,34	60,00	60,00	63,50	262K	1.098
17/05/2022	2,25%	1,29	58,50	57,22	56,89	58,57	228K	447
16/05/2022	0,60%	0,34	57,21	57,56	56,84	57,68	103K	185
13/05/2022	0,05%	0,03	56,87	59,10	56,87	59,10	3K	12
12/05/2022	-2,00%	-1,16	56,84	56,38	56,38	58,89	31K	467
11/05/2022	-0,87%	-0,51	58,00	57,35	57,35	58,51	27K	60
10/05/2022	0,72%	0,42	58,51	58,01	58,01	59,88	47K	65
09/05/2022	-0,05%	-0,03	58,09	58,11	58,01	58,11	9K	25
06/05/2022	-0,65%	-0,38	58,12	58,94	58,01	58,94	48K	102
05/05/2022	-0,75%	-0,44	58,50	58,98	58,50	58,98	35K	155
04/05/2022	-1,77%	-1,06	58,94	60,00	58,65	60,00	3K	13
03/05/2022	2,49%	1,46	60,00	58,50	58,50	60,99	113K	482
02/05/2022	0,07%	0,04	58,54	58,50	58,01	59,00	74K	175
29/04/2022	0,52%	0,30	58,50	58,50	58,50	59,19	20K	54
28/04/2022	0,33%	0,19	58,20	58,02	58,01	58,99	16K	66
27/04/2022	-1,12%	-0,66	58,01	58,21	58,01	58,69	18K	65
26/04/2022	-0,96%	-0,57	58,67	59,18	58,50	59,18	86K	543
25/04/2022	0,25%	0,15	59,24	59,08	58,50	59,30	15K	54
22/04/2022	0,68%	0,40	59,09	58,69	58,50	59,29	49K	157
20/04/2022	0,32%	0,19	58,69	58,53	58,50	61,17	194K	655
19/04/2022	-0,17%	-0,10	58,50	58,60	58,50	59,99	28K	64
18/04/2022	0,17%	0,10	58,60	58,50	58,50	58,68	184K	386
14/04/2022	0,00%	0,00	58,50	58,50	58,50	58,67	50K	90
13/04/2022	-0,27%	-0,16	58,50	58,50	58,50	58,67	38K	312
12/04/2022	-0,05%	-0,03	58,66	58,70	58,00	58,79	55K	231
11/04/2022	0,07%	0,04	58,69	58,52	58,50	58,70	32K	84
08/04/2022	0,26%	0,15	58,65	58,50	58,50	58,74	17K	35
07/04/2022	0,00%	0,00	58,50	58,50	58,50	59,05	62K	190
06/04/2022	-0,02%	-0,01	58,50	58,57	58,50	59,13	57K	246
05/04/2022	-0,96%	-0,57	58,51	59,17	58,50	59,17	55K	275
04/04/2022	-1,01%	-0,60	59,08	58,53	58,50	60,00	38K	122
01/04/2022	-0,53%	-0,32	59,68	58,66	58,50	59,99	53K	438
31/03/2022	2,55%	1,49	60,00	59,47	58,10	60,00	56K	48
30/03/2022	-0,91%	-0,54	58,51	57,90	57,89	58,55	19K	35
29/03/2022	1,81%	1,05	59,05	58,12	57,53	59,75	125K	696
28/03/2022	0,19%	0,11	58,00	57,89	56,93	58,00	118K	174
25/03/2022	1,28%	0,73	57,89	57,16	56,88	59,97	126K	299
24/03/2022	0,37%	0,21	57,16	56,73	56,72	57,50	30K	302
23/03/2022	-0,52%	-0,30	56,95	57,20	56,71	57,20	75K	116
22/03/2022	0,33%	0,19	57,25	57,04	56,68	57,68	113K	312
21/03/2022	0,30%	0,17	57,06	56,93	56,66	58,94	136K	1.022
18/03/2022	-0,97%	-0,56	56,89	57,65	56,65	58,00	452K	1.241
17/03/2022	-0,50%	-0,29	57,45	57,74	57,41	57,88	147K	263
16/03/2022	0,43%	0,25	57,74	57,49	57,25	57,79	25K	46
15/03/2022	-0,28%	-0,16	57,49	57,52	56,90	58,48	153K	993
14/03/2022	-0,09%	-0,05	57,65	57,61	57,61	58,69	46K	166
11/03/2022	-0,64%	-0,37	57,70	57,51	57,50	58,19	68K	101
10/03/2022	-0,19%	-0,11	58,07	58,88	58,01	58,88	52K	51
09/03/2022	0,55%	0,32	58,18	57,85	57,85	58,70	19K	46
08/03/2022	-0,50%	-0,29	57,86	59,28	57,80	59,28	67K	146
07/03/2022	-1,77%	-1,05	58,15	58,49	58,15	59,42	82K	75
04/03/2022	-0,40%	-0,24	59,20	59,34	58,63	59,34	8K	21
03/03/2022	2,50%	1,45	59,44	57,99	57,83	59,44	17K	75
02/03/2022	-1,16%	-0,68	57,99	57,32	57,30	59,58	65K	402
25/02/2022	0,12%	0,07	58,67	58,60	57,69	59,59	71K	523
24/02/2022	0,19%	0,11	58,60	58,38	57,25	58,60	106K	138
23/02/2022	0,00%	0,00	58,49	58,47	57,69	58,60	83K	199
22/02/2022	-0,15%	-0,09	58,49	57,96	57,88	58,58	92K	88
21/02/2022	0,02%	0,01	58,58	58,56	58,01	58,60	97K	591
18/02/2022	0,29%	0,17	58,57	57,70	57,70	58,84	46K	57
17/02/2022	-0,83%	-0,49	58,40	58,88	58,00	58,89	83K	78
16/02/2022	1,53%	0,89	58,89	58,48	57,53	58,95	46K	169
15/02/2022	0,14%	0,08	58,00	58,63	57,63	59,20	214K	2.285
14/02/2022	-1,75%	-1,03	57,92	57,72	57,72	59,21	242K	377
11/02/2022	-1,75%	-1,05	58,95	60,00	57,30	60,00	211K	326
10/02/2022	1,40%	0,83	60,00	58,31	57,11	60,00	754K	1.222
09/02/2022	-0,75%	-0,45	59,17	59,44	58,12	60,14	433K	889
08/02/2022	0,30%	0,18	59,62	59,07	59,05	60,90	76K	551
07/02/2022	-0,57%	-0,34	59,44	59,78	58,90	59,78	20K	66
04/02/2022	-	-	59,78	58,99	58,70	59,81	47K	42

Date,Open,High,Low,Close,Volume
17-Aug-22,66.90,66.90,66.25,66.40,127907
16-Aug-22,66.06,66.97,65.50,66.41,136600
15-Aug-22,66.01,66.98,65.91,66.07,37932
12-Aug-22,65.61,66.30,65.59,66.01,155971
11-Aug-22,66.99,66.99,65.50,66.02,376296
10-Aug-22,65.10,66.70,65.10,66.50,114541
09-Aug-22,67.10,67.10,65.00,67.04,603453
08-Aug-22,66.00,67.10,65.90,67.10,212708
05-Aug-22,65.51,66.37,64.75,65.97,50075
04-Aug-22,65.95,66.37,65.00,65.51,53183
03-Aug-22,64.70,65.95,64.70,65.95,33091
02-Aug-22,65.44,65.44,64.60,64.70,51495
01-Aug-22,64.60,66.00,64.60,65.44,60213
29-Jul-22,66.01,66.01,64.62,65.97,104303
28-Jul-22,65.01,66.00,65.01,66.00,29015
27-Jul-22,64.61,66.00,64.60,65.99,55253
26-Jul-22,65.15,66.00,64.88,65.35,103012
25-Jul-22,65.00,67.66,65.00,65.15,702723
22-Jul-22,63.01,63.22,62.14,63.00,366305
21-Jul-22,63.22,63.23,63.00,63.00,156331
20-Jul-22,63.05,63.13,62.99,63.10,167822
19-Jul-22,62.29,63.05,61.77,63.05,134568
18-Jul-22,61.77,63.26,61.77,63.05,274101
15-Jul-22,61.81,62.37,61.77,61.85,92840
14-Jul-22,63.06,63.06,61.75,62.41,314292
13-Jul-22,63.10,65.47,62.24,63.00,62768
12-Jul-22,61.88,63.78,61.30,63.10,113797
11-Jul-22,62.35,63.48,62.35,62.36,15423
08-Jul-22,62.34,63.70,62.33,62.35,23077
07-Jul-22,62.20,63.79,62.14,62.32,29496
06-Jul-22,62.99,62.99,61.98,62.05,39483
05-Jul-22,62.30,63.76,61.80,62.99,26622
04-Jul-22,63.96,66.99,61.55,61.82,58641
01-Jul-22,61.01,64.00,60.62,61.67,129440
30-Jun-22,60.69,62.10,60.62,60.62,210482
29-Jun-22,61.05,63.00,60.62,60.68,164414
28-Jun-22,61.00,62.10,60.91,61.05,125939
27-Jun-22,61.25,61.90,60.62,61.90,63982
24-Jun-22,60.70,61.26,60.50,61.26,81657
23-Jun-22,60.61,61.33,60.50,60.70,29787
22-Jun-22,61.91,61.92,60.50,60.62,39031
21-Jun-22,61.88,62.25,59.88,62.00,146597
20-Jun-22,60.00,62.00,59.80,61.88,113019
17-Jun-22,59.90,61.99,59.80,60.98,76562
15-Jun-22,61.31,61.59,59.76,59.80,438565
14-Jun-22,61.30,62.32,61.30,61.30,32196
13-Jun-22,62.39,62.39,61.60,61.60,98644
10-Jun-22,62.97,62.97,61.30,61.79,306821
09-Jun-22,62.56,62.94,62.25,62.25,54379
08-Jun-22,62.52,62.57,62.42,62.50,204634
07-Jun-22,62.52,63.39,62.51,62.51,148382
06-Jun-22,62.51,63.47,62.51,62.99,100420
03-Jun-22,62.81,63.25,62.51,62.51,69299
02-Jun-22,62.99,63.70,62.52,62.81,68025
01-Jun-22,62.51,62.97,62.51,62.91,24015
31-May-22,62.49,63.67,62.49,62.51,64869
30-May-22,62.71,62.85,62.26,62.49,106860
27-May-22,62.51,62.85,62.18,62.70,151602
26-May-22,62.21,62.47,62.18,62.47,76159
25-May-22,62.70,63.17,62.14,62.51,21890
24-May-22,63.00,64.00,62.00,62.23,126629
23-May-22,63.30,64.46,63.00,63.00,365945
20-May-22,63.00,63.45,62.75,63.20,90846
19-May-22,61.94,63.00,61.06,62.00,50013
18-May-22,60.00,63.50,60.00,60.34,262449
17-May-22,57.22,58.57,56.89,58.50,227747
16-May-22,57.56,57.68,56.84,57.21,103444
13-May-22,59.10,59.10,56.87,56.87,3310
12-May-22,56.38,58.89,56.38,56.84,30665
11-May-22,57.35,58.51,57.35,58.00,26752
10-May-22,58.01,59.88,58.01,58.51,46633
09-May-22,58.11,58.11,58.01,58.09,8825
06-May-22,58.94,58.94,58.01,58.12,48164
05-May-22,58.98,58.98,58.50,58.50,35300
04-May-22,60.00,60.00,58.65,58.94,2653
03-May-22,58.50,60.99,58.50,60.00,113048
02-May-22,58.50,59.00,58.01,58.54,73963
29-Apr-22,58.50,59.19,58.50,58.50,19744
28-Apr-22,58.02,58.99,58.01,58.20,16401
27-Apr-22,58.21,58.69,58.01,58.01,18294
26-Apr-22,59.18,59.18,58.50,58.67,85673
25-Apr-22,59.08,59.30,58.50,59.24,15390
22-Apr-22,58.69,59.29,58.50,59.09,48768
20-Apr-22,58.53,61.17,58.50,58.69,193828
19-Apr-22,58.60,59.99,58.50,58.50,27544
18-Apr-22,58.50,58.68,58.50,58.60,184342
14-Apr-22,58.50,58.67,58.50,58.50,50117
13-Apr-22,58.50,58.67,58.50,58.50,37799
12-Apr-22,58.70,58.79,58.00,58.66,55167
11-Apr-22,58.52,58.70,58.50,58.69,32093
08-Apr-22,58.50,58.74,58.50,58.65,17149
07-Apr-22,58.50,59.05,58.50,58.50,62098
06-Apr-22,58.57,59.13,58.50,58.50,56879
05-Apr-22,59.17,59.17,58.50,58.51,54837
04-Apr-22,58.53,60.00,58.50,59.08,37915
01-Apr-22,58.66,59.99,58.50,59.68,52523
31-Mar-22,59.47,60.00,58.10,60.00,56320
30-Mar-22,57.90,58.55,57.89,58.51,19320
29-Mar-22,58.12,59.75,57.53,59.05,124810
28-Mar-22,57.89,58.00,56.93,58.00,117792
25-Mar-22,57.16,59.97,56.88,57.89,125814
24-Mar-22,56.73,57.50,56.72,57.16,30404
23-Mar-22,57.20,57.20,56.71,56.95,75306
22-Mar-22,57.04,57.68,56.68,57.25,112502
21-Mar-22,56.93,58.94,56.66,57.06,136077
18-Mar-22,57.65,58.00,56.65,56.89,451996
17-Mar-22,57.74,57.88,57.41,57.45,147011
16-Mar-22,57.49,57.79,57.25,57.74,25447
15-Mar-22,57.52,58.48,56.90,57.49,152950
14-Mar-22,57.61,58.69,57.61,57.65,46016
11-Mar-22,57.51,58.19,57.50,57.70,68476
10-Mar-22,58.88,58.88,58.01,58.07,52082
09-Mar-22,57.85,58.70,57.85,58.18,19491
08-Mar-22,59.28,59.28,57.80,57.86,66987
07-Mar-22,58.49,59.42,58.15,58.15,81604
04-Mar-22,59.34,59.34,58.63,59.20,7781
03-Mar-22,57.99,59.44,57.83,59.44,16993
02-Mar-22,57.32,59.58,57.30,57.99,65025
25-Feb-22,58.60,59.59,57.69,58.67,70968
24-Feb-22,58.38,58.60,57.25,58.60,106208
23-Feb-22,58.47,58.60,57.69,58.49,82634
22-Feb-22,57.96,58.58,57.88,58.49,92163
21-Feb-22,58.56,58.60,58.01,58.58,96848
18-Feb-22,57.70,58.84,57.70,58.57,45559
17-Feb-22,58.88,58.89,58.00,58.40,82986
16-Feb-22,58.48,58.95,57.53,58.89,45518
15-Feb-22,58.63,59.20,57.63,58.00,213581
14-Feb-22,57.72,59.21,57.72,57.92,241615
11-Feb-22,60.00,60.00,57.30,58.95,211256
10-Feb-22,58.31,60.00,57.11,60.00,753556
09-Feb-22,59.44,60.14,58.12,59.17,433288
08-Feb-22,59.07,60.90,59.05,59.62,75794
07-Feb-22,59.78,59.78,58.90,59.44,20253
04-Feb-22,58.99,59.81,58.70,59.78,47058

*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: IBFF11