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
23/06/2021	-1,22%	-0,85	69,00	69,00	68,21	69,80	89K	127
22/06/2021	1,09%	0,75	69,85	69,10	68,21	69,85	233K	268
21/06/2021	-0,29%	-0,20	69,10	69,39	68,55	69,84	154K	410
18/06/2021	-0,04%	-0,03	69,30	69,00	68,93	69,50	114K	775
17/06/2021	0,86%	0,59	69,33	68,88	68,11	69,33	91K	105
16/06/2021	-0,85%	-0,59	68,74	68,00	68,00	68,98	177K	189
15/06/2021	0,65%	0,45	69,33	68,90	68,20	69,41	231K	194
14/06/2021	-0,03%	-0,02	68,88	68,90	68,47	68,90	59K	63
11/06/2021	-0,07%	-0,05	68,90	69,00	68,09	69,00	66K	81
10/06/2021	-0,07%	-0,05	68,95	69,00	68,03	69,47	67K	128
09/06/2021	0,73%	0,50	69,00	69,47	67,53	69,47	131K	133

08/06/2021	0,88%	0,60	68,50	67,51	67,51	69,50	267K	365
07/06/2021	-0,88%	-0,60	67,90	68,49	67,20	68,80	172K	188
04/06/2021	-0,42%	-0,29	68,50	68,79	67,73	68,79	103K	91
02/06/2021	1,18%	0,80	68,79	67,99	67,59	68,80	166K	102
01/06/2021	1,03%	0,69	67,99	67,74	67,20	68,00	147K	121
31/05/2021	0,01%	0,01	67,30	67,43	67,00	68,01	216K	132
28/05/2021	-0,19%	-0,13	67,29	67,70	66,75	67,70	172K	190
27/05/2021	0,18%	0,12	67,42	67,31	66,55	67,98	134K	569
26/05/2021	-2,39%	-1,65	67,30	68,95	66,56	68,95	580K	429
25/05/2021	0,98%	0,67	68,95	68,28	67,06	68,97	153K	383
24/05/2021	0,78%	0,53	68,28	68,34	66,50	68,34	543K	349
21/05/2021	0,65%	0,44	67,75	68,95	67,08	68,96	70K	97
20/05/2021	-3,12%	-2,17	67,31	69,90	67,08	70,00	82K	78
19/05/2021	1,80%	1,23	69,48	68,00	67,52	70,00	252K	388
18/05/2021	1,46%	0,98	68,25	67,27	66,27	68,25	196K	198
17/05/2021	-2,51%	-1,73	67,27	69,00	66,67	69,00	539K	215
14/05/2021	-1,03%	-0,72	69,00	69,60	65,99	69,72	390K	295
13/05/2021	-0,11%	-0,08	69,72	69,37	68,16	69,79	122K	235
12/05/2021	-0,77%	-0,54	69,80	69,15	66,18	69,87	401K	539
11/05/2021	0,10%	0,07	70,34	70,27	69,01	70,85	194K	110
10/05/2021	-0,57%	-0,40	70,27	70,67	69,90	71,00	197K	649
07/05/2021	0,54%	0,38	70,67	70,29	70,00	70,76	160K	666
06/05/2021	-0,01%	-0,01	70,29	70,11	70,02	70,31	70K	203
05/05/2021	-0,24%	-0,17	70,30	70,50	70,20	70,89	105K	282
04/05/2021	0,10%	0,07	70,47	70,40	70,01	71,40	167K	479
03/05/2021	-1,95%	-1,40	70,40	71,80	69,90	71,80	118K	151
30/04/2021	0,22%	0,16	71,80	71,50	70,00	72,18	267K	586
29/04/2021	0,38%	0,27	71,64	71,99	70,26	71,99	109K	116
28/04/2021	-0,81%	-0,58	71,37	71,80	70,60	71,80	68K	81
27/04/2021	1,91%	1,35	71,95	71,45	70,50	71,96	102K	105
26/04/2021	-1,73%	-1,24	70,60	71,85	70,52	72,26	115K	359
23/04/2021	-0,91%	-0,66	71,84	72,51	67,06	72,51	127K	142
22/04/2021	1,61%	1,15	72,50	71,39	70,14	72,86	289K	290
20/04/2021	-0,21%	-0,15	71,35	71,49	71,01	71,50	57K	76
19/04/2021	-2,04%	-1,49	71,50	73,05	70,00	73,05	230K	211
16/04/2021	-0,67%	-0,49	72,99	73,48	70,00	74,00	183K	228
15/04/2021	0,10%	0,07	73,48	73,50	72,11	75,50	183K	232
14/04/2021	1,96%	1,41	73,41	72,50	72,00	73,41	234K	106
13/04/2021	-1,37%	-1,00	72,00	73,00	71,48	73,00	283K	89
12/04/2021	0,03%	0,02	73,00	71,80	71,80	73,01	115K	127
09/04/2021	0,98%	0,71	72,98	72,24	70,72	72,99	107K	108
08/04/2021	0,38%	0,27	72,27	72,00	70,70	73,53	188K	138
07/04/2021	0,42%	0,30	72,00	71,70	70,67	72,00	146K	162
06/04/2021	-0,88%	-0,64	71,70	72,78	71,69	72,79	122K	153
05/04/2021	-0,85%	-0,62	72,34	72,90	72,00	72,96	143K	181
01/04/2021	1,74%	1,25	72,96	72,49	71,50	72,96	112K	147
31/03/2021	0,99%	0,70	71,71	71,86	70,99	72,20	234K	194
30/03/2021	-1,16%	-0,83	71,01	71,01	70,52	71,82	338K	889
29/03/2021	-0,51%	-0,37	71,84	72,23	70,50	72,69	211K	137
26/03/2021	1,50%	1,07	72,21	71,14	70,71	72,90	183K	126
25/03/2021	1,24%	0,87	71,14	70,29	70,28	71,41	109K	97
24/03/2021	-0,79%	-0,56	70,27	70,83	70,25	71,49	180K	163
23/03/2021	-1,62%	-1,17	70,83	72,01	70,80	72,84	282K	338
22/03/2021	-1,87%	-1,37	72,00	72,80	71,61	73,99	365K	220
19/03/2021	-1,32%	-0,98	73,37	73,90	72,75	74,01	108K	160
18/03/2021	0,76%	0,56	74,35	73,80	72,51	74,35	116K	108
17/03/2021	-0,78%	-0,58	73,79	74,34	73,08	74,37	154K	143
16/03/2021	0,80%	0,59	74,37	72,18	72,18	74,50	171K	212
15/03/2021	1,19%	0,87	73,78	73,84	72,91	74,58	177K	146
12/03/2021	-1,26%	-0,93	72,91	73,80	72,00	75,00	241K	169
11/03/2021	-0,12%	-0,09	73,84	73,57	71,56	73,84	348K	194
10/03/2021	-0,08%	-0,06	73,93	74,00	72,56	75,29	306K	170
09/03/2021	-1,35%	-1,01	73,99	75,10	73,82	76,12	332K	309
08/03/2021	-1,96%	-1,50	75,00	76,50	74,30	76,75	172K	163
05/03/2021	0,66%	0,50	76,50	76,10	75,65	76,88	188K	128
04/03/2021	1,33%	1,00	76,00	74,00	74,00	77,00	195K	130
03/03/2021	-0,77%	-0,58	75,00	75,60	74,01	76,48	260K	161
02/03/2021	-1,91%	-1,47	75,58	77,05	75,49	77,50	138K	139
01/03/2021	-0,47%	-0,36	77,05	77,00	76,81	78,43	217K	136
26/02/2021	-0,76%	-0,59	77,41	78,43	77,00	78,44	136K	209
25/02/2021	-0,51%	-0,40	78,00	78,45	77,58	78,45	159K	120
24/02/2021	0,27%	0,21	78,40	78,01	77,51	78,48	98K	89
23/02/2021	0,98%	0,76	78,19	77,43	77,42	78,39	245K	139
22/02/2021	-0,09%	-0,07	77,43	77,50	76,50	77,96	283K	263
19/02/2021	-0,33%	-0,26	77,50	77,76	76,45	78,08	426K	354
18/02/2021	-1,42%	-1,12	77,76	78,50	75,30	78,87	261K	352
17/02/2021	0,57%	0,45	78,88	78,43	77,53	78,94	182K	171
12/02/2021	1,73%	1,33	78,43	77,99	77,21	78,84	348K	228
11/02/2021	-2,17%	-1,71	77,10	78,50	77,10	79,00	493K	1.004
10/02/2021	-0,05%	-0,04	78,81	78,44	78,01	79,24	132K	137
09/02/2021	0,04%	0,03	78,85	78,85	78,01	79,85	219K	163
08/02/2021	-0,92%	-0,73	78,82	79,55	78,01	79,55	213K	201
05/02/2021	0,80%	0,63	79,55	79,29	78,50	79,55	296K	198
04/02/2021	0,34%	0,27	78,92	78,64	78,64	79,29	122K	115
03/02/2021	1,22%	0,95	78,65	79,23	77,95	79,23	190K	150
02/02/2021	-0,56%	-0,44	77,70	78,97	77,60	79,65	422K	319
01/02/2021	-0,46%	-0,36	78,14	78,50	78,10	79,04	127K	143
29/01/2021	0,64%	0,50	78,50	78,10	78,00	79,03	142K	138
28/01/2021	0,00%	0,00	78,00	79,29	78,00	79,29	323K	162
27/01/2021	0,00%	0,00	78,00	78,59	78,00	79,36	182K	136
26/01/2021	-1,23%	-0,97	78,00	78,97	78,00	79,38	204K	175
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	-	-	78,18	78,00	77,32	78,48	108K	87

Date,Open,High,Low,Close,Volume
23-Jun-21,69.00,69.80,68.21,69.00,88551
22-Jun-21,69.10,69.85,68.21,69.85,232989
21-Jun-21,69.39,69.84,68.55,69.10,154463
18-Jun-21,69.00,69.50,68.93,69.30,114317
17-Jun-21,68.88,69.33,68.11,69.33,91404
16-Jun-21,68.00,68.98,68.00,68.74,176543
15-Jun-21,68.90,69.41,68.20,69.33,231244
14-Jun-21,68.90,68.90,68.47,68.88,58581
11-Jun-21,69.00,69.00,68.09,68.90,65568
10-Jun-21,69.00,69.47,68.03,68.95,66663
09-Jun-21,69.47,69.47,67.53,69.00,130860
08-Jun-21,67.51,69.50,67.51,68.50,266715
07-Jun-21,68.49,68.80,67.20,67.90,172294
04-Jun-21,68.79,68.79,67.73,68.50,103390
02-Jun-21,67.99,68.80,67.59,68.79,165681
01-Jun-21,67.74,68.00,67.20,67.99,147069
31-May-21,67.43,68.01,67.00,67.30,215558
28-May-21,67.70,67.70,66.75,67.29,172097
27-May-21,67.31,67.98,66.55,67.42,133687
26-May-21,68.95,68.95,66.56,67.30,580001
25-May-21,68.28,68.97,67.06,68.95,153379
24-May-21,68.34,68.34,66.50,68.28,543481
21-May-21,68.95,68.96,67.08,67.75,69932
20-May-21,69.90,70.00,67.08,67.31,81669
19-May-21,68.00,70.00,67.52,69.48,252261
18-May-21,67.27,68.25,66.27,68.25,195878
17-May-21,69.00,69.00,66.67,67.27,538667
14-May-21,69.60,69.72,65.99,69.00,389744
13-May-21,69.37,69.79,68.16,69.72,122103
12-May-21,69.15,69.87,66.18,69.80,401230
11-May-21,70.27,70.85,69.01,70.34,194399
10-May-21,70.67,71.00,69.90,70.27,196847
07-May-21,70.29,70.76,70.00,70.67,159871
06-May-21,70.11,70.31,70.02,70.29,69744
05-May-21,70.50,70.89,70.20,70.30,105200
04-May-21,70.40,71.40,70.01,70.47,167273
03-May-21,71.80,71.80,69.90,70.40,118453
30-Apr-21,71.50,72.18,70.00,71.80,267041
29-Apr-21,71.99,71.99,70.26,71.64,109284
28-Apr-21,71.80,71.80,70.60,71.37,68114
27-Apr-21,71.45,71.96,70.50,71.95,102377
26-Apr-21,71.85,72.26,70.52,70.60,115073
23-Apr-21,72.51,72.51,67.06,71.84,127218
22-Apr-21,71.39,72.86,70.14,72.50,289270
20-Apr-21,71.49,71.50,71.01,71.35,57230
19-Apr-21,73.05,73.05,70.00,71.50,229870
16-Apr-21,73.48,74.00,70.00,72.99,182561
15-Apr-21,73.50,75.50,72.11,73.48,183098
14-Apr-21,72.50,73.41,72.00,73.41,234465
13-Apr-21,73.00,73.00,71.48,72.00,282928
12-Apr-21,71.80,73.01,71.80,73.00,114634
09-Apr-21,72.24,72.99,70.72,72.98,106834
08-Apr-21,72.00,73.53,70.70,72.27,187755
07-Apr-21,71.70,72.00,70.67,72.00,145812
06-Apr-21,72.78,72.79,71.69,71.70,121631
05-Apr-21,72.90,72.96,72.00,72.34,142648
01-Apr-21,72.49,72.96,71.50,72.96,112003
31-Mar-21,71.86,72.20,70.99,71.71,233521
30-Mar-21,71.01,71.82,70.52,71.01,338090
29-Mar-21,72.23,72.69,70.50,71.84,211380
26-Mar-21,71.14,72.90,70.71,72.21,183300
25-Mar-21,70.29,71.41,70.28,71.14,108664
24-Mar-21,70.83,71.49,70.25,70.27,180134
23-Mar-21,72.01,72.84,70.80,70.83,281618
22-Mar-21,72.80,73.99,71.61,72.00,364854
19-Mar-21,73.90,74.01,72.75,73.37,107914
18-Mar-21,73.80,74.35,72.51,74.35,115814
17-Mar-21,74.34,74.37,73.08,73.79,154328
16-Mar-21,72.18,74.50,72.18,74.37,170957
15-Mar-21,73.84,74.58,72.91,73.78,177073
12-Mar-21,73.80,75.00,72.00,72.91,240531
11-Mar-21,73.57,73.84,71.56,73.84,347884
10-Mar-21,74.00,75.29,72.56,73.93,306282
09-Mar-21,75.10,76.12,73.82,73.99,332239
08-Mar-21,76.50,76.75,74.30,75.00,171522
05-Mar-21,76.10,76.88,75.65,76.50,187883
04-Mar-21,74.00,77.00,74.00,76.00,195081
03-Mar-21,75.60,76.48,74.01,75.00,259593
02-Mar-21,77.05,77.50,75.49,75.58,138367
01-Mar-21,77.00,78.43,76.81,77.05,217143
26-Feb-21,78.43,78.44,77.00,77.41,136144
25-Feb-21,78.45,78.45,77.58,78.00,159494
24-Feb-21,78.01,78.48,77.51,78.40,98180
23-Feb-21,77.43,78.39,77.42,78.19,245306
22-Feb-21,77.50,77.96,76.50,77.43,282645
19-Feb-21,77.76,78.08,76.45,77.50,426010
18-Feb-21,78.50,78.87,75.30,77.76,260988
17-Feb-21,78.43,78.94,77.53,78.88,182146
12-Feb-21,77.99,78.84,77.21,78.43,347932
11-Feb-21,78.50,79.00,77.10,77.10,492680
10-Feb-21,78.44,79.24,78.01,78.81,131548
09-Feb-21,78.85,79.85,78.01,78.85,219234
08-Feb-21,79.55,79.55,78.01,78.82,212799
05-Feb-21,79.29,79.55,78.50,79.55,296135
04-Feb-21,78.64,79.29,78.64,78.92,122054
03-Feb-21,79.23,79.23,77.95,78.65,189942
02-Feb-21,78.97,79.65,77.60,77.70,421971
01-Feb-21,78.50,79.04,78.10,78.14,127243
29-Jan-21,78.10,79.03,78.00,78.50,141871
28-Jan-21,79.29,79.29,78.00,78.00,323302
27-Jan-21,78.59,79.36,78.00,78.00,181834
26-Jan-21,78.97,79.38,78.00,78.00,203594
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

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: IBFF11

cotações, gráficos e mais...