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
25/09/2020	-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	-2,53%	-1,97	76,01	77,63	75,48	77,63	214K	110
09/07/2020	-1,29%	-1,02	77,98	79,39	77,00	79,41	317K	173
08/07/2020	1,28%	1,00	79,00	79,01	78,61	79,78	141K	72
07/07/2020	-2,45%	-1,96	78,00	79,96	78,00	79,96	72K	55
06/07/2020	0,71%	0,56	79,96	79,20	78,14	79,96	113K	101
03/07/2020	0,06%	0,05	79,40	79,77	79,19	79,80	63K	95
02/07/2020	0,24%	0,19	79,35	79,16	79,16	80,80	86K	71
01/07/2020	1,23%	0,96	79,16	77,95	77,70	79,99	64K	109
30/06/2020	-0,04%	-0,03	78,20	78,23	77,02	78,98	65K	92
29/06/2020	0,28%	0,22	78,23	78,90	77,63	78,90	94K	72
26/06/2020	-2,51%	-2,01	78,01	80,49	77,88	80,49	212K	139
25/06/2020	2,38%	1,86	80,02	79,10	79,00	81,00	126K	46
24/06/2020	-1,05%	-0,83	78,16	79,98	77,10	79,98	65K	96
23/06/2020	-0,06%	-0,05	78,99	79,38	78,99	80,10	84K	74
22/06/2020	-1,63%	-1,31	79,04	80,34	79,04	81,79	90K	85
19/06/2020	1,32%	1,05	80,35	79,99	78,53	81,98	180K	136
18/06/2020	0,52%	0,41	79,30	78,90	77,65	80,99	227K	180
17/06/2020	0,13%	0,10	78,89	79,34	78,09	81,49	98K	90
16/06/2020	1,27%	0,99	78,79	78,05	78,01	79,34	95K	74
15/06/2020	-1,72%	-1,36	77,80	79,12	77,49	79,48	208K	167
12/06/2020	0,20%	0,16	79,16	77,31	77,31	80,83	254K	139
10/06/2020	-0,63%	-0,50	79,00	79,00	77,99	81,99	458K	173
09/06/2020	2,58%	2,00	79,50	78,31	78,01	80,98	181K	76
08/06/2020	-0,32%	-0,25	77,50	77,50	74,81	82,00	760K	342
05/06/2020	2,75%	2,08	77,75	76,01	75,12	79,00	343K	148
04/06/2020	-0,37%	-0,28	75,67	75,95	75,10	79,45	112K	109
03/06/2020	2,87%	2,12	75,95	74,00	73,35	75,99	407K	134
02/06/2020	1,19%	0,87	73,83	73,00	73,00	75,00	426K	260
01/06/2020	1,57%	1,13	72,96	72,09	72,03	72,98	280K	115
29/05/2020	-0,19%	-0,14	71,83	72,01	69,99	72,01	94K	154
28/05/2020	-0,04%	-0,03	71,97	72,01	71,86	72,45	173K	80
27/05/2020	-0,69%	-0,50	72,00	72,50	72,00	72,50	281K	109
26/05/2020	-1,10%	-0,81	72,50	72,95	72,00	72,99	222K	85
25/05/2020	1,01%	0,73	73,31	73,15	72,63	73,64	67K	55
22/05/2020	0,64%	0,46	72,58	72,18	72,10	73,15	90K	69
21/05/2020	-0,39%	-0,28	72,12	73,41	72,10	73,41	101K	43
20/05/2020	0,28%	0,20	72,40	72,98	72,15	73,99	309K	90
19/05/2020	-1,10%	-0,80	72,20	73,00	72,01	73,00	169K	66
18/05/2020	0,00%	0,00	73,00	73,00	71,09	73,00	186K	74
15/05/2020	0,01%	0,01	73,00	72,99	72,53	73,00	96K	43
14/05/2020	-0,01%	-0,01	72,99	73,01	72,00	73,35	116K	41
13/05/2020	-4,92%	-3,78	73,00	74,89	72,99	75,36	134K	86
12/05/2020	2,37%	1,78	76,78	76,59	75,11	77,00	43K	28
11/05/2020	-0,53%	-0,40	75,00	73,85	73,85	76,90	113K	61
08/05/2020	-0,79%	-0,60	75,40	75,70	75,40	76,99	145K	51
07/05/2020	-2,16%	-1,68	76,00	77,77	75,50	77,78	60K	77
06/05/2020	1,53%	1,17	77,68	76,00	76,00	77,68	121K	51
05/05/2020	-0,60%	-0,46	76,51	76,91	75,00	77,00	34K	35
04/05/2020	0,63%	0,48	76,97	73,63	73,63	77,75	48K	35
30/04/2020	1,51%	1,14	76,49	76,01	75,40	76,49	218K	60
29/04/2020	0,82%	0,61	75,35	77,79	74,00	77,79	110K	76
28/04/2020	0,32%	0,24	74,74	74,50	73,01	75,00	15K	30
27/04/2020	1,09%	0,80	74,50	72,03	72,03	75,49	77K	54
24/04/2020	-4,27%	-3,29	73,70	77,00	73,70	77,00	227K	88
23/04/2020	0,57%	0,44	76,99	76,21	76,21	77,82	29K	34
22/04/2020	0,22%	0,17	76,55	76,10	75,65	76,99	110K	52
20/04/2020	-0,01%	-0,01	76,38	76,38	75,65	76,38	298K	73
17/04/2020	0,51%	0,39	76,39	76,00	75,01	76,39	350K	81
16/04/2020	-1,11%	-0,85	76,00	76,99	70,00	76,99	265K	111
15/04/2020	-0,19%	-0,15	76,85	76,99	75,11	78,00	134K	103
14/04/2020	2,00%	1,51	77,00	75,50	75,50	77,49	79K	49
13/04/2020	-1,96%	-1,51	75,49	74,40	74,30	76,50	215K	186
09/04/2020	-1,28%	-1,00	77,00	78,01	77,00	81,00	224K	105
08/04/2020	3,31%	2,50	78,00	75,50	75,19	78,00	281K	63
07/04/2020	2,03%	1,50	75,50	73,99	73,99	75,50	127K	49
06/04/2020	3,99%	2,84	74,00	73,00	71,01	74,29	71K	54
03/04/2020	-4,29%	-3,19	71,16	74,29	71,16	74,29	84K	78
02/04/2020	1,57%	1,15	74,35	75,99	71,00	75,99	487K	102
01/04/2020	-2,41%	-1,81	73,20	73,99	71,49	74,89	162K	119
31/03/2020	-1,32%	-1,00	75,01	76,02	75,01	77,00	168K	99
30/03/2020	-3,65%	-2,88	76,01	80,99	74,55	80,99	224K	146
27/03/2020	8,07%	5,89	78,89	74,50	70,01	78,89	137K	91
26/03/2020	4,14%	2,90	73,00	69,70	67,02	74,99	140K	90
25/03/2020	7,85%	5,10	70,10	66,30	66,30	72,00	92K	118
24/03/2020	3,39%	2,13	65,00	63,51	60,00	68,00	138K	121
23/03/2020	-4,02%	-2,63	62,87	64,99	55,00	64,99	215K	150
20/03/2020	-0,73%	-0,48	65,50	75,50	65,50	75,50	113K	131
19/03/2020	-7,72%	-5,52	65,98	71,02	59,80	71,02	211K	134
18/03/2020	-15,58%	-13,20	71,50	84,70	71,50	84,71	91K	120
17/03/2020	-	-	84,70	84,99	84,01	85,00	37K	53

Date,Open,High,Low,Close,Volume
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
09-Jul-20,79.39,79.41,77.00,77.98,317042
08-Jul-20,79.01,79.78,78.61,79.00,140595
07-Jul-20,79.96,79.96,78.00,78.00,71629
06-Jul-20,79.20,79.96,78.14,79.96,112664
03-Jul-20,79.77,79.80,79.19,79.40,63419
02-Jul-20,79.16,80.80,79.16,79.35,85956
01-Jul-20,77.95,79.99,77.70,79.16,63788
30-Jun-20,78.23,78.98,77.02,78.20,64830
29-Jun-20,78.90,78.90,77.63,78.23,93992
26-Jun-20,80.49,80.49,77.88,78.01,211528
25-Jun-20,79.10,81.00,79.00,80.02,126299
24-Jun-20,79.98,79.98,77.10,78.16,64709
23-Jun-20,79.38,80.10,78.99,78.99,84396
22-Jun-20,80.34,81.79,79.04,79.04,89676
19-Jun-20,79.99,81.98,78.53,80.35,180134
18-Jun-20,78.90,80.99,77.65,79.30,226539
17-Jun-20,79.34,81.49,78.09,78.89,97567
16-Jun-20,78.05,79.34,78.01,78.79,95125
15-Jun-20,79.12,79.48,77.49,77.80,208371
12-Jun-20,77.31,80.83,77.31,79.16,254499
10-Jun-20,79.00,81.99,77.99,79.00,457832
09-Jun-20,78.31,80.98,78.01,79.50,181140
08-Jun-20,77.50,82.00,74.81,77.50,759772
05-Jun-20,76.01,79.00,75.12,77.75,342756
04-Jun-20,75.95,79.45,75.10,75.67,111965
03-Jun-20,74.00,75.99,73.35,75.95,406975
02-Jun-20,73.00,75.00,73.00,73.83,425926
01-Jun-20,72.09,72.98,72.03,72.96,279723
29-May-20,72.01,72.01,69.99,71.83,94007
28-May-20,72.01,72.45,71.86,71.97,172943
27-May-20,72.50,72.50,72.00,72.00,281384
26-May-20,72.95,72.99,72.00,72.50,221655
25-May-20,73.15,73.64,72.63,73.31,67359
22-May-20,72.18,73.15,72.10,72.58,90027
21-May-20,73.41,73.41,72.10,72.12,100570
20-May-20,72.98,73.99,72.15,72.40,308836
19-May-20,73.00,73.00,72.01,72.20,168554
18-May-20,73.00,73.00,71.09,73.00,186102
15-May-20,72.99,73.00,72.53,73.00,96383
14-May-20,73.01,73.35,72.00,72.99,116228
13-May-20,74.89,75.36,72.99,73.00,134226
12-May-20,76.59,77.00,75.11,76.78,43141
11-May-20,73.85,76.90,73.85,75.00,113277
08-May-20,75.70,76.99,75.40,75.40,144939
07-May-20,77.77,77.78,75.50,76.00,60025
06-May-20,76.00,77.68,76.00,77.68,120787
05-May-20,76.91,77.00,75.00,76.51,33512
04-May-20,73.63,77.75,73.63,76.97,47926
30-Apr-20,76.01,76.49,75.40,76.49,218085
29-Apr-20,77.79,77.79,74.00,75.35,109779
28-Apr-20,74.50,75.00,73.01,74.74,14681
27-Apr-20,72.03,75.49,72.03,74.50,77342
24-Apr-20,77.00,77.00,73.70,73.70,227008
23-Apr-20,76.21,77.82,76.21,76.99,29446
22-Apr-20,76.10,76.99,75.65,76.55,110067
20-Apr-20,76.38,76.38,75.65,76.38,297842
17-Apr-20,76.00,76.39,75.01,76.39,349565
16-Apr-20,76.99,76.99,70.00,76.00,264797
15-Apr-20,76.99,78.00,75.11,76.85,134391
14-Apr-20,75.50,77.49,75.50,77.00,79083
13-Apr-20,74.40,76.50,74.30,75.49,215101
09-Apr-20,78.01,81.00,77.00,77.00,223730
08-Apr-20,75.50,78.00,75.19,78.00,281108
07-Apr-20,73.99,75.50,73.99,75.50,127057
06-Apr-20,73.00,74.29,71.01,74.00,70811
03-Apr-20,74.29,74.29,71.16,71.16,84108
02-Apr-20,75.99,75.99,71.00,74.35,486702
01-Apr-20,73.99,74.89,71.49,73.20,162308
31-Mar-20,76.02,77.00,75.01,75.01,167679
30-Mar-20,80.99,80.99,74.55,76.01,224442
27-Mar-20,74.50,78.89,70.01,78.89,136997
26-Mar-20,69.70,74.99,67.02,73.00,139756
25-Mar-20,66.30,72.00,66.30,70.10,91993
24-Mar-20,63.51,68.00,60.00,65.00,138474
23-Mar-20,64.99,64.99,55.00,62.87,214832
20-Mar-20,75.50,75.50,65.50,65.50,112751
19-Mar-20,71.02,71.02,59.80,65.98,210594
18-Mar-20,84.70,84.71,71.50,71.50,91327
17-Mar-20,84.99,85.00,84.01,84.70,36892

*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...