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
22/01/2021	1,52%	1,18	78,97	78,69	77,21	79,00	176K	191
21/01/2021	0,37%	0,29	77,79	78,57	77,79	79,39	209K	201
20/01/2021	-0,64%	-0,50	77,50	78,21	77,50	78,77	140K	149
19/01/2021	-0,28%	-0,22	78,00	79,23	77,50	79,65	430K	345
18/01/2021	-0,99%	-0,78	78,22	79,00	77,50	79,59	273K	218
15/01/2021	0,04%	0,03	79,00	79,48	77,98	79,65	349K	376
14/01/2021	0,05%	0,04	78,97	79,14	78,20	79,97	429K	1.390
13/01/2021	-4,39%	-3,62	78,93	82,00	78,89	82,00	372K	266
12/01/2021	-0,30%	-0,25	82,55	82,79	81,20	82,80	276K	199
11/01/2021	0,91%	0,75	82,80	82,50	82,11	83,00	178K	170
08/01/2021	-0,91%	-0,75	82,05	82,80	82,05	83,00	89K	281

07/01/2021	0,00%	0,00	82,80	82,80	80,71	82,80	289K	906
06/01/2021	-0,23%	-0,19	82,80	82,99	82,51	83,00	182K	436
05/01/2021	-1,24%	-1,04	82,99	84,03	81,20	84,03	194K	425
04/01/2021	1,85%	1,53	84,03	82,50	81,89	84,60	101K	217
30/12/2020	1,10%	0,90	82,50	81,60	81,50	82,50	262K	99
29/12/2020	0,49%	0,40	81,60	81,20	81,15	81,60	131K	102
28/12/2020	0,87%	0,70	81,20	81,99	80,00	82,50	193K	182
23/12/2020	1,27%	1,01	80,50	79,48	78,01	81,11	361K	432
22/12/2020	1,62%	1,27	79,49	78,14	77,92	79,50	239K	396
21/12/2020	0,32%	0,25	78,22	77,97	77,85	78,22	437K	323
18/12/2020	0,61%	0,47	77,97	77,51	77,01	78,00	205K	136
17/12/2020	0,18%	0,14	77,50	77,36	77,03	77,73	124K	86
16/12/2020	1,12%	0,86	77,36	77,39	76,50	77,39	354K	396
15/12/2020	-0,17%	-0,13	76,50	77,33	76,06	77,50	414K	329
14/12/2020	-0,35%	-0,27	76,63	77,00	76,63	77,96	453K	794
11/12/2020	-0,08%	-0,06	76,90	76,95	76,50	77,00	38K	53
10/12/2020	-1,84%	-1,44	76,96	77,94	76,35	78,00	277K	94
09/12/2020	0,40%	0,31	78,40	78,00	77,52	78,42	140K	86
08/12/2020	1,42%	1,09	78,09	77,99	77,11	78,16	109K	59
07/12/2020	-1,51%	-1,18	77,00	78,44	76,41	78,44	345K	191
04/12/2020	0,23%	0,18	78,18	78,00	77,32	78,48	108K	87
03/12/2020	0,85%	0,66	78,00	77,33	77,00	78,00	173K	117
02/12/2020	-0,21%	-0,16	77,34	77,50	77,16	77,55	201K	84
01/12/2020	0,65%	0,50	77,50	77,55	76,41	77,55	235K	104
30/11/2020	-1,35%	-1,05	77,00	78,05	76,88	78,29	221K	119
27/11/2020	-0,19%	-0,15	78,05	78,19	77,26	78,24	575K	309
26/11/2020	0,89%	0,69	78,20	77,58	77,00	78,20	267K	196
25/11/2020	-0,63%	-0,49	77,51	78,00	76,83	78,20	291K	298
24/11/2020	0,00%	0,00	78,00	78,02	78,00	78,35	263K	160
23/11/2020	-0,51%	-0,40	78,00	78,47	78,00	78,49	300K	205
20/11/2020	0,04%	0,03	78,40	78,36	78,35	78,48	62K	137
19/11/2020	0,47%	0,37	78,37	78,03	77,51	78,47	141K	156
18/11/2020	-0,17%	-0,13	78,00	78,25	78,00	78,49	294K	88
17/11/2020	0,17%	0,13	78,13	78,48	77,65	78,48	54K	47
16/11/2020	0,00%	0,00	78,00	77,99	77,77	78,50	192K	88
13/11/2020	0,00%	0,00	78,00	78,82	77,66	78,82	287K	357
12/11/2020	-1,89%	-1,50	78,00	79,01	77,62	79,01	110K	84
11/11/2020	0,38%	0,30	79,50	79,20	78,17	79,94	220K	119
10/11/2020	0,19%	0,15	79,20	78,03	78,03	79,92	107K	64
09/11/2020	0,08%	0,06	79,05	78,99	77,27	79,05	374K	165
06/11/2020	0,82%	0,64	78,99	78,02	77,99	78,99	214K	126
05/11/2020	-0,51%	-0,40	78,35	78,67	77,50	78,67	199K	105
04/11/2020	0,08%	0,06	78,75	79,57	78,75	79,57	23K	24
03/11/2020	-0,32%	-0,25	78,69	79,78	78,15	79,78	44K	45
30/10/2020	0,30%	0,24	78,94	78,70	78,00	81,10	224K	146
29/10/2020	0,70%	0,55	78,70	79,00	77,02	79,02	362K	90
28/10/2020	-0,62%	-0,49	78,15	78,77	76,19	78,77	354K	220
27/10/2020	-0,01%	-0,01	78,64	78,65	78,15	78,65	73K	50
26/10/2020	-0,30%	-0,24	78,65	78,90	78,65	78,97	19K	27
23/10/2020	0,61%	0,48	78,89	78,42	78,00	78,92	331K	625
22/10/2020	-0,08%	-0,06	78,41	78,03	78,03	78,90	77K	48
21/10/2020	-0,67%	-0,53	78,47	79,01	78,00	79,20	153K	123
20/10/2020	0,91%	0,71	79,00	78,29	77,90	79,55	89K	62
19/10/2020	-0,70%	-0,55	78,29	79,00	77,50	79,29	199K	108
16/10/2020	1,72%	1,33	78,84	77,59	77,59	79,68	314K	106
15/10/2020	2,46%	1,86	77,51	75,53	75,53	77,60	173K	121
14/10/2020	-0,08%	-0,06	75,65	76,69	75,00	76,69	347K	216
13/10/2020	0,83%	0,62	75,71	77,60	75,10	78,00	294K	169
09/10/2020	-0,50%	-0,38	75,09	74,89	74,89	77,00	255K	147
08/10/2020	0,04%	0,03	75,47	75,45	74,60	76,65	309K	196
07/10/2020	0,92%	0,69	75,44	74,99	74,75	75,63	98K	70
06/10/2020	-0,27%	-0,20	74,75	74,94	74,50	75,00	241K	143
05/10/2020	-0,07%	-0,05	74,95	74,51	74,51	75,00	107K	84
02/10/2020	1,17%	0,87	75,00	74,40	74,24	75,00	106K	69
01/10/2020	-0,58%	-0,43	74,13	74,67	74,05	74,67	67K	92
30/09/2020	0,76%	0,56	74,56	74,37	74,11	74,70	42K	48
29/09/2020	-1,31%	-0,98	74,00	74,97	73,52	74,98	115K	113
28/09/2020	2,64%	1,93	74,98	73,05	73,05	75,00	474K	301
25/09/2020	-0,03%	-0,02	73,05	72,90	72,90	74,00	372K	120
24/09/2020	1,35%	0,97	73,07	72,74	72,18	73,99	145K	95
23/09/2020	1,34%	0,95	72,10	71,99	71,25	73,00	232K	503
22/09/2020	0,21%	0,15	71,15	71,97	70,70	72,63	225K	132
21/09/2020	-2,34%	-1,70	71,00	72,71	70,00	72,71	178K	186
18/09/2020	-0,36%	-0,26	72,70	72,95	72,55	73,00	49K	51
17/09/2020	1,69%	1,21	72,96	72,20	71,92	72,98	84K	88
16/09/2020	0,21%	0,15	71,75	71,94	71,22	72,20	36K	71
15/09/2020	-0,56%	-0,40	71,60	72,70	70,97	73,22	598K	254
14/09/2020	-0,28%	-0,20	72,00	73,35	72,00	74,19	170K	149
11/09/2020	-2,83%	-2,10	72,20	74,61	72,00	74,61	181K	120
10/09/2020	-0,40%	-0,30	74,30	74,76	74,03	74,99	129K	142
09/09/2020	-0,65%	-0,49	74,60	75,48	74,60	76,90	347K	1.002
08/09/2020	-0,87%	-0,66	75,09	76,96	74,00	76,96	172K	247
04/09/2020	0,07%	0,05	75,75	75,60	74,72	76,97	93K	234
03/09/2020	1,16%	0,87	75,70	74,83	74,51	76,97	279K	348
02/09/2020	1,16%	0,86	74,83	73,97	73,06	75,90	204K	367
01/09/2020	0,98%	0,72	73,97	73,65	73,10	76,03	296K	1.012
31/08/2020	-2,85%	-2,15	73,25	75,24	73,06	75,24	276K	851
28/08/2020	1,60%	1,19	75,40	74,02	74,02	77,00	210K	252
27/08/2020	1,35%	0,99	74,21	72,54	72,54	74,99	143K	375
26/08/2020	-0,66%	-0,49	73,22	73,72	71,95	73,72	145K	321
25/08/2020	2,96%	2,12	73,71	71,89	71,79	74,39	209K	537
24/08/2020	0,13%	0,09	71,59	71,04	71,00	72,30	223K	525
21/08/2020	-0,69%	-0,50	71,50	71,02	68,60	71,90	175K	331
20/08/2020	1,69%	1,20	72,00	70,79	70,76	72,90	277K	490
19/08/2020	-0,62%	-0,44	70,80	71,23	70,17	71,50	299K	832
18/08/2020	0,96%	0,68	71,24	70,81	70,08	71,60	173K	343
17/08/2020	-0,21%	-0,15	70,56	71,50	69,97	71,73	476K	523
14/08/2020	0,23%	0,16	70,71	71,49	70,07	72,96	339K	205
13/08/2020	-1,60%	-1,15	70,55	71,81	70,55	73,17	256K	406
12/08/2020	-2,05%	-1,50	71,70	73,12	71,11	73,47	349K	346
11/08/2020	-0,41%	-0,30	73,20	73,50	72,00	73,83	407K	341
10/08/2020	-0,38%	-0,28	73,50	73,79	73,00	73,82	232K	93
07/08/2020	0,12%	0,09	73,78	73,68	73,20	74,00	199K	104
06/08/2020	2,19%	1,58	73,69	72,13	72,00	73,69	92K	79
05/08/2020	-1,49%	-1,09	72,11	73,00	72,02	73,70	249K	111
04/08/2020	0,85%	0,62	73,20	73,50	72,91	73,99	220K	122
03/08/2020	-0,34%	-0,25	72,58	73,74	72,05	74,75	563K	313
31/07/2020	-1,03%	-0,76	72,83	73,60	72,47	73,74	204K	113
30/07/2020	-0,82%	-0,61	73,59	74,40	73,00	75,00	170K	477
29/07/2020	1,50%	1,10	74,20	73,11	73,11	74,39	108K	72
28/07/2020	-1,87%	-1,39	73,10	74,84	73,01	75,00	178K	168
27/07/2020	0,93%	0,69	74,49	74,00	73,90	74,70	166K	59
24/07/2020	-0,55%	-0,41	73,80	74,21	73,00	75,50	463K	363
23/07/2020	-0,16%	-0,12	74,21	74,33	74,15	75,50	228K	86
22/07/2020	-0,89%	-0,67	74,33	75,06	74,10	75,06	147K	116
21/07/2020	0,67%	0,50	75,00	74,13	73,53	75,30	234K	135
20/07/2020	0,00%	0,00	74,50	74,01	74,01	75,00	159K	132
17/07/2020	-0,67%	-0,50	74,50	75,00	74,40	75,00	175K	267
16/07/2020	-1,08%	-0,82	75,00	76,00	74,10	76,00	177K	128
15/07/2020	0,76%	0,57	75,82	76,60	74,74	76,90	64K	68
14/07/2020	-0,97%	-0,74	75,25	76,01	74,00	77,98	270K	377
13/07/2020	-0,03%	-0,02	75,99	76,03	75,00	76,20	117K	110
10/07/2020	-	-	76,01	77,63	75,48	77,63	214K	110

Date,Open,High,Low,Close,Volume
22-Jan-21,78.69,79.00,77.21,78.97,176398
21-Jan-21,78.57,79.39,77.79,77.79,208779
20-Jan-21,78.21,78.77,77.50,77.50,140361
19-Jan-21,79.23,79.65,77.50,78.00,430351
18-Jan-21,79.00,79.59,77.50,78.22,272788
15-Jan-21,79.48,79.65,77.98,79.00,348923
14-Jan-21,79.14,79.97,78.20,78.97,428846
13-Jan-21,82.00,82.00,78.89,78.93,372288
12-Jan-21,82.79,82.80,81.20,82.55,275511
11-Jan-21,82.50,83.00,82.11,82.80,177918
08-Jan-21,82.80,83.00,82.05,82.05,88616
07-Jan-21,82.80,82.80,80.71,82.80,288696
06-Jan-21,82.99,83.00,82.51,82.80,181784
05-Jan-21,84.03,84.03,81.20,82.99,194412
04-Jan-21,82.50,84.60,81.89,84.03,100879
30-Dec-20,81.60,82.50,81.50,82.50,261952
29-Dec-20,81.20,81.60,81.15,81.60,130754
28-Dec-20,81.99,82.50,80.00,81.20,192877
23-Dec-20,79.48,81.11,78.01,80.50,360760
22-Dec-20,78.14,79.50,77.92,79.49,239301
21-Dec-20,77.97,78.22,77.85,78.22,437167
18-Dec-20,77.51,78.00,77.01,77.97,204708
17-Dec-20,77.36,77.73,77.03,77.50,124060
16-Dec-20,77.39,77.39,76.50,77.36,354430
15-Dec-20,77.33,77.50,76.06,76.50,414279
14-Dec-20,77.00,77.96,76.63,76.63,453366
11-Dec-20,76.95,77.00,76.50,76.90,37766
10-Dec-20,77.94,78.00,76.35,76.96,277425
09-Dec-20,78.00,78.42,77.52,78.40,139502
08-Dec-20,77.99,78.16,77.11,78.09,109484
07-Dec-20,78.44,78.44,76.41,77.00,345094
04-Dec-20,78.00,78.48,77.32,78.18,108440
03-Dec-20,77.33,78.00,77.00,78.00,173128
02-Dec-20,77.50,77.55,77.16,77.34,201238
01-Dec-20,77.55,77.55,76.41,77.50,234745
30-Nov-20,78.05,78.29,76.88,77.00,220826
27-Nov-20,78.19,78.24,77.26,78.05,574668
26-Nov-20,77.58,78.20,77.00,78.20,266735
25-Nov-20,78.00,78.20,76.83,77.51,290895
24-Nov-20,78.02,78.35,78.00,78.00,263223
23-Nov-20,78.47,78.49,78.00,78.00,300098
20-Nov-20,78.36,78.48,78.35,78.40,62278
19-Nov-20,78.03,78.47,77.51,78.37,141377
18-Nov-20,78.25,78.49,78.00,78.00,293716
17-Nov-20,78.48,78.48,77.65,78.13,54043
16-Nov-20,77.99,78.50,77.77,78.00,192332
13-Nov-20,78.82,78.82,77.66,78.00,286703
12-Nov-20,79.01,79.01,77.62,78.00,110059
11-Nov-20,79.20,79.94,78.17,79.50,219989
10-Nov-20,78.03,79.92,78.03,79.20,106832
09-Nov-20,78.99,79.05,77.27,79.05,373970
06-Nov-20,78.02,78.99,77.99,78.99,214183
05-Nov-20,78.67,78.67,77.50,78.35,198939
04-Nov-20,79.57,79.57,78.75,78.75,23318
03-Nov-20,79.78,79.78,78.15,78.69,44187
30-Oct-20,78.70,81.10,78.00,78.94,223873
29-Oct-20,79.00,79.02,77.02,78.70,362349
28-Oct-20,78.77,78.77,76.19,78.15,354042
27-Oct-20,78.65,78.65,78.15,78.64,72679
26-Oct-20,78.90,78.97,78.65,78.65,18903
23-Oct-20,78.42,78.92,78.00,78.89,331091
22-Oct-20,78.03,78.90,78.03,78.41,77494
21-Oct-20,79.01,79.20,78.00,78.47,153371
20-Oct-20,78.29,79.55,77.90,79.00,89384
19-Oct-20,79.00,79.29,77.50,78.29,199023
16-Oct-20,77.59,79.68,77.59,78.84,314210
15-Oct-20,75.53,77.60,75.53,77.51,173233
14-Oct-20,76.69,76.69,75.00,75.65,346887
13-Oct-20,77.60,78.00,75.10,75.71,293812
09-Oct-20,74.89,77.00,74.89,75.09,254951
08-Oct-20,75.45,76.65,74.60,75.47,308989
07-Oct-20,74.99,75.63,74.75,75.44,98340
06-Oct-20,74.94,75.00,74.50,74.75,240881
05-Oct-20,74.51,75.00,74.51,74.95,107319
02-Oct-20,74.40,75.00,74.24,75.00,106360
01-Oct-20,74.67,74.67,74.05,74.13,66574
30-Sep-20,74.37,74.70,74.11,74.56,41835
29-Sep-20,74.97,74.98,73.52,74.00,114746
28-Sep-20,73.05,75.00,73.05,74.98,473563
25-Sep-20,72.90,74.00,72.90,73.05,372405
24-Sep-20,72.74,73.99,72.18,73.07,145490
23-Sep-20,71.99,73.00,71.25,72.10,232338
22-Sep-20,71.97,72.63,70.70,71.15,225297
21-Sep-20,72.71,72.71,70.00,71.00,178463
18-Sep-20,72.95,73.00,72.55,72.70,48908
17-Sep-20,72.20,72.98,71.92,72.96,84245
16-Sep-20,71.94,72.20,71.22,71.75,36059
15-Sep-20,72.70,73.22,70.97,71.60,597555
14-Sep-20,73.35,74.19,72.00,72.00,169756
11-Sep-20,74.61,74.61,72.00,72.20,181213
10-Sep-20,74.76,74.99,74.03,74.30,129240
09-Sep-20,75.48,76.90,74.60,74.60,347402
08-Sep-20,76.96,76.96,74.00,75.09,172092
04-Sep-20,75.60,76.97,74.72,75.75,93014
03-Sep-20,74.83,76.97,74.51,75.70,279014
02-Sep-20,73.97,75.90,73.06,74.83,204163
01-Sep-20,73.65,76.03,73.10,73.97,295811
31-Aug-20,75.24,75.24,73.06,73.25,275615
28-Aug-20,74.02,77.00,74.02,75.40,209512
27-Aug-20,72.54,74.99,72.54,74.21,142922
26-Aug-20,73.72,73.72,71.95,73.22,144905
25-Aug-20,71.89,74.39,71.79,73.71,208689
24-Aug-20,71.04,72.30,71.00,71.59,222852
21-Aug-20,71.02,71.90,68.60,71.50,175000
20-Aug-20,70.79,72.90,70.76,72.00,277054
19-Aug-20,71.23,71.50,70.17,70.80,299285
18-Aug-20,70.81,71.60,70.08,71.24,173266
17-Aug-20,71.50,71.73,69.97,70.56,476200
14-Aug-20,71.49,72.96,70.07,70.71,338886
13-Aug-20,71.81,73.17,70.55,70.55,255707
12-Aug-20,73.12,73.47,71.11,71.70,348983
11-Aug-20,73.50,73.83,72.00,73.20,407413
10-Aug-20,73.79,73.82,73.00,73.50,232404
07-Aug-20,73.68,74.00,73.20,73.78,198871
06-Aug-20,72.13,73.69,72.00,73.69,91620
05-Aug-20,73.00,73.70,72.02,72.11,248513
04-Aug-20,73.50,73.99,72.91,73.20,219762
03-Aug-20,73.74,74.75,72.05,72.58,562505
31-Jul-20,73.60,73.74,72.47,72.83,203628
30-Jul-20,74.40,75.00,73.00,73.59,170223
29-Jul-20,73.11,74.39,73.11,74.20,108200
28-Jul-20,74.84,75.00,73.01,73.10,177987
27-Jul-20,74.00,74.70,73.90,74.49,165900
24-Jul-20,74.21,75.50,73.00,73.80,463126
23-Jul-20,74.33,75.50,74.15,74.21,227857
22-Jul-20,75.06,75.06,74.10,74.33,147422
21-Jul-20,74.13,75.30,73.53,75.00,234312
20-Jul-20,74.01,75.00,74.01,74.50,159050
17-Jul-20,75.00,75.00,74.40,74.50,175011
16-Jul-20,76.00,76.00,74.10,75.00,177163
15-Jul-20,76.60,76.90,74.74,75.82,63613
14-Jul-20,76.01,77.98,74.00,75.25,270452
13-Jul-20,76.03,76.20,75.00,75.99,117344
10-Jul-20,77.63,77.63,75.48,76.01,214484

*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: IBFF11

cotações, gráficos e mais...