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
17/09/2021	-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	-0,36%	-0,25	68,70	69,50	67,00	69,71	155K	231
13/07/2021	-0,51%	-0,35	68,95	68,36	67,53	73,50	243K	230
12/07/2021	-1,31%	-0,92	69,30	69,97	68,21	69,97	131K	159
08/07/2021	2,68%	1,83	70,22	68,36	67,84	70,40	254K	159
07/07/2021	0,71%	0,48	68,39	67,92	67,84	68,39	82K	85
06/07/2021	-0,57%	-0,39	67,91	68,30	67,91	68,90	141K	49
05/07/2021	-0,91%	-0,63	68,30	67,84	67,84	68,85	49K	65
02/07/2021	0,58%	0,40	68,93	68,98	68,26	68,98	140K	63
01/07/2021	-0,68%	-0,47	68,53	68,17	67,64	68,67	316K	635
30/06/2021	-2,04%	-1,44	69,00	70,00	67,71	70,00	88K	134
29/06/2021	4,37%	2,95	70,44	67,50	66,48	70,45	416K	1.078
28/06/2021	0,28%	0,19	67,49	67,00	64,00	67,72	354K	293
25/06/2021	-1,84%	-1,26	67,30	68,95	64,02	68,95	281K	270
24/06/2021	-0,64%	-0,44	68,56	68,69	68,21	69,14	206K	265
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	-	-	73,99	75,10	73,82	76,12	332K	309

Date,Open,High,Low,Close,Volume
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
13-Jul-21,68.36,73.50,67.53,68.95,243494
12-Jul-21,69.97,69.97,68.21,69.30,131452
08-Jul-21,68.36,70.40,67.84,70.22,253885
07-Jul-21,67.92,68.39,67.84,68.39,81793
06-Jul-21,68.30,68.90,67.91,67.91,141162
05-Jul-21,67.84,68.85,67.84,68.30,49263
02-Jul-21,68.98,68.98,68.26,68.93,140223
01-Jul-21,68.17,68.67,67.64,68.53,315748
30-Jun-21,70.00,70.00,67.71,69.00,87961
29-Jun-21,67.50,70.45,66.48,70.44,416297
28-Jun-21,67.00,67.72,64.00,67.49,353578
25-Jun-21,68.95,68.95,64.02,67.30,280584
24-Jun-21,68.69,69.14,68.21,68.56,205560
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

*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...