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
25/01/2022	-1,58%	-0,96	59,84	60,16	59,16	60,16	81K	335
24/01/2022	-0,30%	-0,18	60,80	60,98	59,10	61,26	458K	1.085
21/01/2022	1,63%	0,98	60,98	59,55	59,53	60,98	103K	200
20/01/2022	0,55%	0,33	60,00	59,79	59,51	60,00	67K	112
19/01/2022	-0,03%	-0,02	59,67	59,77	59,26	59,77	72K	80
18/01/2022	0,40%	0,24	59,69	59,45	59,02	59,79	37K	160
17/01/2022	-0,90%	-0,54	59,45	59,97	58,76	60,00	123K	374
14/01/2022	0,89%	0,53	59,99	59,50	58,62	59,99	71K	307
13/01/2022	-0,03%	-0,02	59,46	59,48	58,61	59,48	45K	59
12/01/2022	-0,39%	-0,23	59,48	59,20	58,54	59,49	116K	243
11/01/2022	-0,13%	-0,08	59,71	59,79	59,43	59,79	50K	55

10/01/2022	-0,15%	-0,09	59,79	59,79	59,35	59,92	38K	63
07/01/2022	-0,18%	-0,11	59,88	60,01	58,81	60,01	23K	66
06/01/2022	0,67%	0,40	59,99	60,16	58,07	60,16	34K	239
05/01/2022	-0,43%	-0,26	59,59	59,86	58,98	60,02	75K	118
04/01/2022	-0,17%	-0,10	59,85	59,98	59,10	59,98	65K	129
03/01/2022	0,32%	0,19	59,95	60,78	59,49	60,89	43K	277
30/12/2021	-0,07%	-0,04	59,76	60,18	58,99	60,20	86K	161
29/12/2021	0,02%	0,01	59,80	59,13	59,12	60,01	39K	50
28/12/2021	0,49%	0,29	59,79	58,91	58,91	59,99	32K	228
27/12/2021	1,69%	0,99	59,50	58,51	58,45	59,50	80K	753
23/12/2021	1,02%	0,59	58,51	57,90	57,70	58,99	68K	203
22/12/2021	-0,34%	-0,20	57,92	58,12	57,15	58,19	76K	115
21/12/2021	-2,27%	-1,35	58,12	59,21	57,25	59,21	54K	134
20/12/2021	0,80%	0,47	59,47	59,10	57,65	59,80	46K	463
17/12/2021	-1,11%	-0,66	59,00	59,22	58,01	59,84	30K	288
16/12/2021	2,86%	1,66	59,66	59,88	57,72	59,88	20K	89
15/12/2021	0,78%	0,45	58,00	59,91	57,21	59,91	73K	320
14/12/2021	-1,71%	-1,00	57,55	58,54	57,44	59,98	122K	1.215
13/12/2021	-0,09%	-0,05	58,55	58,59	57,22	58,60	37K	187
10/12/2021	1,00%	0,58	58,60	58,31	57,10	59,98	53K	237
09/12/2021	-2,49%	-1,48	58,02	59,49	57,99	59,49	85K	131
08/12/2021	0,03%	0,02	59,50	58,84	58,67	59,50	33K	231
07/12/2021	-0,03%	-0,02	59,48	59,50	58,40	59,50	51K	486
06/12/2021	1,19%	0,70	59,50	58,81	58,81	59,50	52K	165
03/12/2021	0,72%	0,42	58,80	58,54	58,02	58,80	47K	267
02/12/2021	-0,55%	-0,32	58,38	58,70	57,60	58,70	81K	639
01/12/2021	-0,24%	-0,14	58,70	58,84	56,70	58,99	10K	47
30/11/2021	2,60%	1,49	58,84	57,42	57,20	58,90	18K	67
29/11/2021	-1,95%	-1,14	57,35	58,98	57,35	58,99	33K	340
26/11/2021	0,95%	0,55	58,49	57,90	56,70	59,00	225K	997
25/11/2021	0,12%	0,07	57,94	57,87	57,60	57,94	48K	22
24/11/2021	2,06%	1,17	57,87	56,71	56,71	57,89	266K	179
23/11/2021	-3,80%	-2,24	56,70	56,87	56,70	58,87	288K	235
22/11/2021	0,65%	0,38	58,94	57,50	57,02	59,94	128K	349
19/11/2021	-0,56%	-0,33	58,56	58,90	56,70	58,90	72K	172
18/11/2021	0,17%	0,10	58,89	58,90	56,61	58,90	98K	323
17/11/2021	2,07%	1,19	58,79	57,60	56,16	58,88	681K	2.929
16/11/2021	-4,00%	-2,40	57,60	60,00	57,15	60,00	144K	270
12/11/2021	0,55%	0,33	60,00	59,66	57,09	60,00	372K	519
11/11/2021	0,02%	0,01	59,67	59,14	55,50	61,33	332K	524
10/11/2021	0,30%	0,18	59,66	59,03	58,77	59,79	209K	507
09/11/2021	-0,23%	-0,14	59,48	59,63	59,03	60,09	109K	148
08/11/2021	-1,62%	-0,98	59,62	61,50	58,86	61,92	633K	1.269
05/11/2021	-0,64%	-0,39	60,60	60,99	60,10	61,98	1M	496
04/11/2021	-2,67%	-1,67	60,99	61,99	60,60	61,99	159K	191
03/11/2021	-0,41%	-0,26	62,66	61,55	60,61	64,74	182K	391
01/11/2021	-0,05%	-0,03	62,92	62,94	60,66	62,95	167K	197
29/10/2021	1,47%	0,91	62,95	62,97	60,55	62,97	72K	312
28/10/2021	1,08%	0,66	62,04	61,38	58,35	62,96	195K	211
27/10/2021	-2,26%	-1,42	61,38	62,79	61,38	62,79	52K	70
26/10/2021	-0,55%	-0,35	62,80	63,00	61,35	63,00	87K	303
25/10/2021	1,95%	1,21	63,15	61,43	61,35	64,00	187K	544
22/10/2021	-0,83%	-0,52	61,94	62,45	60,01	63,35	276K	311
21/10/2021	-2,01%	-1,28	62,46	63,75	62,45	63,75	69K	128
20/10/2021	0,38%	0,24	63,74	63,09	62,61	63,75	81K	170
19/10/2021	0,21%	0,13	63,50	63,37	62,62	63,50	144K	740
18/10/2021	-0,05%	-0,03	63,37	63,76	62,60	63,76	62K	119
15/10/2021	0,99%	0,62	63,40	63,69	62,84	64,40	80K	634
14/10/2021	0,06%	0,04	62,78	62,81	62,45	62,81	30K	51
13/10/2021	-1,97%	-1,26	62,74	63,50	62,25	63,59	242K	177
11/10/2021	1,11%	0,70	64,00	63,79	63,07	64,65	133K	218
08/10/2021	-0,16%	-0,10	63,30	63,40	62,80	63,96	35K	91
07/10/2021	-2,36%	-1,53	63,40	64,16	62,93	64,97	132K	785
06/10/2021	1,85%	1,18	64,93	63,75	62,65	65,43	335K	561
05/10/2021	-1,44%	-0,93	63,75	64,54	63,75	64,55	81K	296
04/10/2021	-1,19%	-0,78	64,68	64,66	63,83	65,43	133K	255
01/10/2021	-0,46%	-0,30	65,46	65,76	64,02	65,76	99K	241
30/09/2021	-0,02%	-0,01	65,76	65,18	64,47	65,78	27K	86
29/09/2021	2,02%	1,30	65,77	64,63	63,83	65,85	167K	629
28/09/2021	-0,97%	-0,63	64,47	64,98	63,83	65,54	82K	184
27/09/2021	0,62%	0,40	65,10	64,70	63,83	65,97	187K	728
24/09/2021	-0,55%	-0,36	64,70	66,49	64,52	66,49	79K	186
23/09/2021	-2,09%	-1,39	65,06	67,30	65,00	67,99	67K	142
22/09/2021	2,23%	1,45	66,45	65,82	65,20	67,17	109K	856
21/09/2021	-1,28%	-0,84	65,00	65,97	64,06	65,97	121K	285
20/09/2021	-0,08%	-0,05	65,84	64,61	62,57	65,97	343K	1.907
17/09/2021	-2,31%	-1,56	65,89	66,10	64,18	67,90	349K	1.547
16/09/2021	2,27%	1,50	67,45	65,96	64,52	67,49	156K	458
15/09/2021	0,29%	0,19	65,95	65,99	64,53	66,00	48K	337
14/09/2021	0,40%	0,26	65,76	65,99	64,99	65,99	61K	324
13/09/2021	-4,38%	-3,00	65,50	64,16	64,16	67,97	139K	921
10/09/2021	4,72%	3,09	68,50	65,41	65,13	69,38	152K	1.415
09/09/2021	-0,50%	-0,33	65,41	65,68	65,05	65,73	103K	157
08/09/2021	-0,17%	-0,11	65,74	65,84	65,02	65,84	80K	123
06/09/2021	0,08%	0,05	65,85	65,77	64,80	65,85	47K	182
03/09/2021	-0,23%	-0,15	65,80	65,95	64,80	66,00	116K	155
02/09/2021	-0,05%	-0,03	65,95	66,00	65,50	66,00	42K	193
01/09/2021	0,27%	0,18	65,98	65,40	64,81	65,99	52K	71
31/08/2021	-0,78%	-0,52	65,80	66,17	64,16	66,17	68K	92
30/08/2021	1,95%	1,27	66,32	65,06	63,00	67,47	162K	631
27/08/2021	-1,97%	-1,31	65,05	66,40	65,05	67,09	65K	472
26/08/2021	-1,69%	-1,14	66,36	67,50	65,08	69,50	108K	134
25/08/2021	1,53%	1,02	67,50	66,10	65,30	68,00	99K	166
24/08/2021	-2,19%	-1,49	66,48	67,95	65,54	67,97	124K	564
23/08/2021	2,98%	1,97	67,97	66,00	64,00	69,00	380K	1.655
20/08/2021	3,59%	2,29	66,00	63,68	62,72	66,00	86K	122
19/08/2021	-3,09%	-2,03	63,71	65,74	62,60	65,90	58K	134
18/08/2021	-0,24%	-0,16	65,74	65,89	64,00	65,89	150K	325
17/08/2021	0,24%	0,16	65,90	65,73	65,62	65,90	88K	103
16/08/2021	-0,36%	-0,24	65,74	65,98	65,62	65,98	35K	72
13/08/2021	0,55%	0,36	65,98	65,63	65,62	67,96	196K	268
12/08/2021	-2,31%	-1,55	65,62	67,17	65,62	67,17	36K	51
11/08/2021	0,25%	0,17	67,17	66,30	65,54	67,17	91K	401
10/08/2021	-0,61%	-0,41	67,00	66,39	66,09	67,97	250K	1.797
09/08/2021	2,07%	1,37	67,41	66,18	66,04	67,94	171K	905
06/08/2021	-0,69%	-0,46	66,04	66,50	66,04	66,50	190K	154
05/08/2021	0,00%	0,00	66,50	66,50	66,04	66,50	96K	363
04/08/2021	0,02%	0,01	66,50	66,49	66,02	66,74	160K	172
03/08/2021	-0,30%	-0,20	66,49	66,69	66,29	66,69	197K	358
02/08/2021	0,00%	0,00	66,69	66,69	66,32	66,69	138K	150
30/07/2021	-0,89%	-0,60	66,69	67,47	66,30	67,47	344K	695
29/07/2021	-0,01%	-0,01	67,29	67,31	66,26	67,96	418K	2.184
28/07/2021	-0,30%	-0,20	67,30	67,50	67,30	68,12	218K	259
27/07/2021	-0,88%	-0,60	67,50	68,49	67,30	68,49	148K	330
26/07/2021	-1,25%	-0,86	68,10	68,94	68,10	68,95	114K	584
23/07/2021	1,26%	0,86	68,96	68,15	67,42	68,96	451K	1.638
22/07/2021	0,15%	0,10	68,10	68,75	68,06	68,96	171K	602
21/07/2021	-1,39%	-0,96	68,00	68,96	68,00	68,96	60K	326
20/07/2021	0,51%	0,35	68,96	68,61	68,05	68,97	213K	560
19/07/2021	1,06%	0,72	68,61	68,18	67,30	68,70	96K	148
16/07/2021	0,15%	0,10	67,89	68,50	67,30	68,70	354K	1.577
15/07/2021	-1,32%	-0,91	67,79	68,70	67,26	69,01	188K	181
14/07/2021	-	-	68,70	69,50	67,00	69,71	155K	231

Date,Open,High,Low,Close,Volume
25-Jan-22,60.16,60.16,59.16,59.84,80727
24-Jan-22,60.98,61.26,59.10,60.80,457628
21-Jan-22,59.55,60.98,59.53,60.98,103386
20-Jan-22,59.79,60.00,59.51,60.00,67320
19-Jan-22,59.77,59.77,59.26,59.67,71588
18-Jan-22,59.45,59.79,59.02,59.69,36975
17-Jan-22,59.97,60.00,58.76,59.45,123001
14-Jan-22,59.50,59.99,58.62,59.99,70673
13-Jan-22,59.48,59.48,58.61,59.46,45157
12-Jan-22,59.20,59.49,58.54,59.48,115814
11-Jan-22,59.79,59.79,59.43,59.71,50263
10-Jan-22,59.79,59.92,59.35,59.79,38273
07-Jan-22,60.01,60.01,58.81,59.88,22894
06-Jan-22,60.16,60.16,58.07,59.99,34166
05-Jan-22,59.86,60.02,58.98,59.59,74573
04-Jan-22,59.98,59.98,59.10,59.85,64874
03-Jan-22,60.78,60.89,59.49,59.95,43381
30-Dec-21,60.18,60.20,58.99,59.76,85556
29-Dec-21,59.13,60.01,59.12,59.80,38847
28-Dec-21,58.91,59.99,58.91,59.79,31568
27-Dec-21,58.51,59.50,58.45,59.50,80076
23-Dec-21,57.90,58.99,57.70,58.51,67888
22-Dec-21,58.12,58.19,57.15,57.92,76011
21-Dec-21,59.21,59.21,57.25,58.12,53767
20-Dec-21,59.10,59.80,57.65,59.47,45945
17-Dec-21,59.22,59.84,58.01,59.00,29557
16-Dec-21,59.88,59.88,57.72,59.66,20436
15-Dec-21,59.91,59.91,57.21,58.00,72632
14-Dec-21,58.54,59.98,57.44,57.55,122260
13-Dec-21,58.59,58.60,57.22,58.55,36762
10-Dec-21,58.31,59.98,57.10,58.60,52575
09-Dec-21,59.49,59.49,57.99,58.02,85260
08-Dec-21,58.84,59.50,58.67,59.50,32932
07-Dec-21,59.50,59.50,58.40,59.48,51153
06-Dec-21,58.81,59.50,58.81,59.50,52351
03-Dec-21,58.54,58.80,58.02,58.80,46795
02-Dec-21,58.70,58.70,57.60,58.38,81179
01-Dec-21,58.84,58.99,56.70,58.70,10349
30-Nov-21,57.42,58.90,57.20,58.84,18268
29-Nov-21,58.98,58.99,57.35,57.35,32629
26-Nov-21,57.90,59.00,56.70,58.49,224726
25-Nov-21,57.87,57.94,57.60,57.94,47598
24-Nov-21,56.71,57.89,56.71,57.87,266246
23-Nov-21,56.87,58.87,56.70,56.70,287775
22-Nov-21,57.50,59.94,57.02,58.94,128162
19-Nov-21,58.90,58.90,56.70,58.56,72329
18-Nov-21,58.90,58.90,56.61,58.89,98014
17-Nov-21,57.60,58.88,56.16,58.79,680509
16-Nov-21,60.00,60.00,57.15,57.60,143675
12-Nov-21,59.66,60.00,57.09,60.00,372220
11-Nov-21,59.14,61.33,55.50,59.67,331686
10-Nov-21,59.03,59.79,58.77,59.66,208647
09-Nov-21,59.63,60.09,59.03,59.48,109142
08-Nov-21,61.50,61.92,58.86,59.62,633120
05-Nov-21,60.99,61.98,60.10,60.60,1016314
04-Nov-21,61.99,61.99,60.60,60.99,158775
03-Nov-21,61.55,64.74,60.61,62.66,181748
01-Nov-21,62.94,62.95,60.66,62.92,166749
29-Oct-21,62.97,62.97,60.55,62.95,72363
28-Oct-21,61.38,62.96,58.35,62.04,194727
27-Oct-21,62.79,62.79,61.38,61.38,52401
26-Oct-21,63.00,63.00,61.35,62.80,87484
25-Oct-21,61.43,64.00,61.35,63.15,187465
22-Oct-21,62.45,63.35,60.01,61.94,275524
21-Oct-21,63.75,63.75,62.45,62.46,69100
20-Oct-21,63.09,63.75,62.61,63.74,80839
19-Oct-21,63.37,63.50,62.62,63.50,144052
18-Oct-21,63.76,63.76,62.60,63.37,62229
15-Oct-21,63.69,64.40,62.84,63.40,80347
14-Oct-21,62.81,62.81,62.45,62.78,30156
13-Oct-21,63.50,63.59,62.25,62.74,241921
11-Oct-21,63.79,64.65,63.07,64.00,133317
08-Oct-21,63.40,63.96,62.80,63.30,35008
07-Oct-21,64.16,64.97,62.93,63.40,131808
06-Oct-21,63.75,65.43,62.65,64.93,334687
05-Oct-21,64.54,64.55,63.75,63.75,80657
04-Oct-21,64.66,65.43,63.83,64.68,132940
01-Oct-21,65.76,65.76,64.02,65.46,98533
30-Sep-21,65.18,65.78,64.47,65.76,27099
29-Sep-21,64.63,65.85,63.83,65.77,167365
28-Sep-21,64.98,65.54,63.83,64.47,82297
27-Sep-21,64.70,65.97,63.83,65.10,187081
24-Sep-21,66.49,66.49,64.52,64.70,78632
23-Sep-21,67.30,67.99,65.00,65.06,66639
22-Sep-21,65.82,67.17,65.20,66.45,109059
21-Sep-21,65.97,65.97,64.06,65.00,120901
20-Sep-21,64.61,65.97,62.57,65.84,342643
17-Sep-21,66.10,67.90,64.18,65.89,348730
16-Sep-21,65.96,67.49,64.52,67.45,155561
15-Sep-21,65.99,66.00,64.53,65.95,48392
14-Sep-21,65.99,65.99,64.99,65.76,61148
13-Sep-21,64.16,67.97,64.16,65.50,138566
10-Sep-21,65.41,69.38,65.13,68.50,152271
09-Sep-21,65.68,65.73,65.05,65.41,103242
08-Sep-21,65.84,65.84,65.02,65.74,80023
06-Sep-21,65.77,65.85,64.80,65.85,47124
03-Sep-21,65.95,66.00,64.80,65.80,116332
02-Sep-21,66.00,66.00,65.50,65.95,41686
01-Sep-21,65.40,65.99,64.81,65.98,52316
31-Aug-21,66.17,66.17,64.16,65.80,68473
30-Aug-21,65.06,67.47,63.00,66.32,161586
27-Aug-21,66.40,67.09,65.05,65.05,64576
26-Aug-21,67.50,69.50,65.08,66.36,108467
25-Aug-21,66.10,68.00,65.30,67.50,99459
24-Aug-21,67.95,67.97,65.54,66.48,123945
23-Aug-21,66.00,69.00,64.00,67.97,380044
20-Aug-21,63.68,66.00,62.72,66.00,85981
19-Aug-21,65.74,65.90,62.60,63.71,57796
18-Aug-21,65.89,65.89,64.00,65.74,150167
17-Aug-21,65.73,65.90,65.62,65.90,87644
16-Aug-21,65.98,65.98,65.62,65.74,34698
13-Aug-21,65.63,67.96,65.62,65.98,195783
12-Aug-21,67.17,67.17,65.62,65.62,36100
11-Aug-21,66.30,67.17,65.54,67.17,90646
10-Aug-21,66.39,67.97,66.09,67.00,250455
09-Aug-21,66.18,67.94,66.04,67.41,171287
06-Aug-21,66.50,66.50,66.04,66.04,190320
05-Aug-21,66.50,66.50,66.04,66.50,95811
04-Aug-21,66.49,66.74,66.02,66.50,159537
03-Aug-21,66.69,66.69,66.29,66.49,197257
02-Aug-21,66.69,66.69,66.32,66.69,137994
30-Jul-21,67.47,67.47,66.30,66.69,344317
29-Jul-21,67.31,67.96,66.26,67.29,417900
28-Jul-21,67.50,68.12,67.30,67.30,217581
27-Jul-21,68.49,68.49,67.30,67.50,148147
26-Jul-21,68.94,68.95,68.10,68.10,113946
23-Jul-21,68.15,68.96,67.42,68.96,450754
22-Jul-21,68.75,68.96,68.06,68.10,171065
21-Jul-21,68.96,68.96,68.00,68.00,59814
20-Jul-21,68.61,68.97,68.05,68.96,213316
19-Jul-21,68.18,68.70,67.30,68.61,96430
16-Jul-21,68.50,68.70,67.30,67.89,354468
15-Jul-21,68.70,69.01,67.26,67.79,188055
14-Jul-21,69.50,69.71,67.00,68.70,155222

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: IBFF11

cotações, gráficos e mais...