Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BBFO11 - FII BB FOF - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 63,13 | 62,35 | -1,47% | 62,31 | 63,29 | 62,87 | 62,40 | 62,55 | 1.794 | 37.733.697 |
| 5/9/2025 | 62,95 | 63,28 | +0,80% | 62,60 | 63,38 | 63,00 | 63,28 | 63,29 | 144 | 9.841.548 |
| 4/9/2025 | 62,74 | 62,78 | +0,06% | 62,60 | 63,38 | 62,83 | 62,79 | 62,92 | 112 | 23.407.569 |
| 3/9/2025 | 62,38 | 62,74 | +0,64% | 61,97 | 63,40 | 63,01 | 62,74 | 62,99 | 221 | 32.404.083 |
| 2/9/2025 | 62,40 | 62,34 | -0,22% | 61,91 | 63,27 | 62,70 | 62,33 | 62,69 | 707 | 62.482.497 |
| 1/9/2025 | 63,00 | 62,48 | -0,86% | 62,01 | 63,00 | 62,37 | 62,05 | 62,48 | 292 | 23.706.899 |
| 29/8/2025 | 63,05 | 63,02 | -0,08% | 62,59 | 65,00 | 63,26 | 63,02 | 63,40 | 343 | 57.206.672 |
| 28/8/2025 | 62,97 | 63,07 | +0,27% | 60,05 | 63,07 | 62,77 | 63,02 | 63,35 | 302 | 33.857.222 |
| 27/8/2025 | 62,46 | 62,90 | +0,79% | 62,46 | 63,36 | 63,02 | 62,86 | 62,94 | 57 | 12.068.995 |
| 26/8/2025 | 62,86 | 62,41 | -0,72% | 62,21 | 62,86 | 62,40 | 62,41 | 62,78 | 94 | 14.284.952 |
| 25/8/2025 | 62,77 | 62,86 | +0,45% | 62,45 | 62,88 | 62,79 | 62,81 | 62,85 | 213 | 21.394.594 |
| 22/8/2025 | 62,18 | 62,58 | +0,81% | 62,00 | 62,77 | 62,35 | 62,35 | 62,58 | 110 | 11.877.957 |
| 21/8/2025 | 62,75 | 62,08 | 0,00% | 62,04 | 62,75 | 62,26 | 62,05 | 62,08 | 59 | 6.381.782 |
| 20/8/2025 | 62,38 | 62,08 | -1,29% | 62,01 | 62,97 | 62,47 | 62,02 | 62,42 | 85 | 13.019.560 |
| 19/8/2025 | 61,92 | 62,89 | +1,57% | 61,92 | 63,29 | 62,41 | 62,37 | 62,89 | 193 | 75.419.934 |
| 18/8/2025 | 62,40 | 61,92 | -1,26% | 61,72 | 62,40 | 61,97 | 61,92 | 62,36 | 124 | 16.491.407 |
| 15/8/2025 | 61,16 | 62,71 | +1,47% | 61,16 | 62,80 | 61,87 | 62,10 | 62,70 | 96 | 18.736.100 |
| 14/8/2025 | 61,83 | 61,80 | +0,57% | 61,48 | 61,83 | 61,67 | 61,60 | 61,80 | 194 | 9.849.045 |
| 13/8/2025 | 61,85 | 61,45 | -0,57% | 61,15 | 61,85 | 61,33 | 61,41 | 61,45 | 252 | 23.747.435 |
| 12/8/2025 | 62,10 | 61,80 | -0,48% | 61,80 | 62,10 | 61,93 | 61,75 | 61,80 | 88 | 20.364.180 |
| 11/8/2025 | 62,30 | 62,10 | -0,32% | 61,97 | 62,51 | 62,26 | 62,02 | 62,10 | 152 | 28.347.266 |
| 8/8/2025 | 62,05 | 62,30 | 0,00% | 62,05 | 62,49 | 62,21 | 62,16 | 62,30 | 127 | 20.270.046 |
| 7/8/2025 | 62,03 | 62,30 | +1,45% | 61,47 | 62,99 | 62,35 | 62,15 | 62,48 | 87 | 9.478.565 |
| 6/8/2025 | 61,24 | 61,41 | +0,10% | 60,34 | 61,70 | 61,08 | 61,29 | 61,41 | 120 | 23.705.247 |
| 5/8/2025 | 61,74 | 61,35 | -0,95% | 61,30 | 61,74 | 61,38 | 61,30 | 61,34 | 83 | 21.134.784 |
| 4/8/2025 | 61,86 | 61,94 | +0,13% | 61,55 | 62,08 | 61,86 | 61,93 | 61,94 | 99 | 9.391.193 |
| 1/8/2025 | 62,60 | 61,86 | -1,81% | 61,55 | 62,60 | 62,13 | 61,85 | 61,86 | 110 | 7.189.537 |
| 31/7/2025 | 63,40 | 63,00 | +0,24% | 62,32 | 63,47 | 62,83 | 63,00 | 63,19 | 273 | 26.266.678 |
| 30/7/2025 | 62,45 | 62,85 | +0,56% | 62,15 | 63,09 | 62,48 | 62,25 | 62,85 | 147 | 37.771.750 |
| 29/7/2025 | 62,61 | 62,50 | +0,13% | 62,41 | 63,21 | 62,72 | 62,42 | 62,50 | 120 | 14.877.922 |
| 28/7/2025 | 63,13 | 62,42 | -0,13% | 62,28 | 63,13 | 62,46 | 62,42 | 62,49 | 112 | 25.053.069 |
| 25/7/2025 | 62,69 | 62,50 | -0,68% | 62,39 | 62,70 | 62,60 | 62,61 | 62,69 | 117 | 22.148.896 |
| 24/7/2025 | 63,15 | 62,93 | -0,13% | 62,75 | 63,16 | 62,92 | 62,81 | 62,93 | 67 | 11.646.648 |
| 23/7/2025 | 63,66 | 63,01 | -0,14% | 63,01 | 63,66 | 63,12 | 63,01 | 63,15 | 104 | 16.903.577 |
| 22/7/2025 | 63,68 | 63,10 | -0,90% | 62,75 | 63,68 | 63,06 | 63,00 | 63,10 | 172 | 31.545.359 |
| 21/7/2025 | 63,50 | 63,67 | +0,25% | 63,03 | 63,96 | 63,37 | 63,25 | 63,67 | 191 | 23.903.435 |
| 18/7/2025 | 64,17 | 63,51 | -0,70% | 63,51 | 64,17 | 63,76 | 63,51 | 63,53 | 106 | 9.507.584 |
| 17/7/2025 | 63,56 | 63,96 | +0,63% | 63,41 | 64,40 | 63,81 | 63,95 | 64,06 | 132 | 10.886.742 |
| 16/7/2025 | 63,90 | 63,56 | -0,08% | 63,55 | 63,90 | 63,78 | 63,55 | 63,56 | 134 | 10.702.368 |
| 15/7/2025 | 64,02 | 63,61 | -0,47% | 63,61 | 64,12 | 63,90 | 63,61 | 63,67 | 112 | 11.284.890 |
| 14/7/2025 | 64,34 | 63,91 | +0,09% | 63,32 | 64,34 | 63,99 | 63,90 | 64,00 | 130 | 14.372.711 |
| 11/7/2025 | 64,03 | 63,85 | +0,16% | 63,61 | 64,05 | 63,92 | 63,66 | 63,85 | 82 | 4.845.890 |
| 10/7/2025 | 64,02 | 63,75 | -0,20% | 63,16 | 64,05 | 63,68 | 63,85 | 63,99 | 144 | 6.852.705 |
| 9/7/2025 | 64,18 | 63,88 | -0,47% | 63,64 | 64,18 | 63,91 | 63,88 | 64,01 | 300 | 5.797.522 |
| 8/7/2025 | 64,15 | 64,18 | +0,14% | 64,11 | 64,18 | 64,17 | 64,11 | 64,18 | 75 | 7.758.690 |
| 7/7/2025 | 63,11 | 64,09 | +1,57% | 63,11 | 65,00 | 63,91 | 63,85 | 64,09 | 139 | 16.687.073 |
| 4/7/2025 | 64,90 | 63,10 | -2,17% | 63,10 | 64,90 | 64,16 | 63,15 | 63,90 | 159 | 32.000.620 |
| 3/7/2025 | 64,36 | 64,50 | +0,23% | 64,06 | 64,89 | 64,19 | 64,50 | 64,85 | 109 | 5.418.429 |
| 2/7/2025 | 63,50 | 64,35 | +0,58% | 63,33 | 64,35 | 63,73 | 64,00 | 64,39 | 69 | 6.424.951 |
| 1/7/2025 | 63,99 | 63,98 | 0,00% | 63,01 | 63,99 | 63,53 | 63,42 | 63,60 | 91 | 7.294.180 |
| 30/6/2025 | 63,90 | 63,98 | +0,13% | 63,49 | 64,50 | 64,10 | 63,98 | 64,50 | 433 | 28.730.562 |
| 27/6/2025 | 63,29 | 63,90 | +0,98% | 62,98 | 63,96 | 63,35 | 63,50 | 63,90 | 222 | 9.453.041 |
| 26/6/2025 | 62,79 | 63,28 | +1,02% | 62,47 | 63,29 | 62,65 | 62,85 | 63,28 | 390 | 13.954.189 |
| 25/6/2025 | 62,80 | 62,64 | -0,13% | 62,00 | 62,80 | 62,36 | 62,23 | 62,64 | 310 | 35.379.456 |
| 24/6/2025 | 62,78 | 62,72 | +0,92% | 62,00 | 62,79 | 62,40 | 62,68 | 62,72 | 172 | 22.203.559 |
| 23/6/2025 | 62,33 | 62,15 | -0,29% | 61,91 | 62,80 | 62,07 | 62,15 | 62,41 | 361 | 30.764.059 |
| 20/6/2025 | 62,77 | 62,33 | -0,54% | 62,00 | 62,77 | 62,25 | 62,16 | 62,33 | 347 | 27.828.020 |
| 18/6/2025 | 62,94 | 62,67 | +1,05% | 62,02 | 62,94 | 62,37 | 62,02 | 62,67 | 163 | 15.569.898 |
| 17/6/2025 | 62,89 | 62,02 | -0,13% | 62,00 | 62,89 | 62,13 | 62,03 | 62,55 | 1.267 | 23.560.815 |
| 16/6/2025 | 62,49 | 62,10 | -0,40% | 62,10 | 63,49 | 62,47 | 62,01 | 62,10 | 969 | 45.451.058 |
| 13/6/2025 | 62,26 | 62,35 | +0,53% | 61,67 | 62,50 | 62,28 | 62,34 | 62,35 | 215 | 22.135.807 |
| 12/6/2025 | 62,35 | 62,02 | -0,27% | 61,61 | 62,35 | 61,93 | 61,63 | 62,02 | 163 | 14.783.408 |
| 11/6/2025 | 62,31 | 62,19 | -0,18% | 61,90 | 62,39 | 62,11 | 61,98 | 62,20 | 203 | 23.380.243 |
| 10/6/2025 | 62,05 | 62,30 | +0,40% | 61,95 | 62,84 | 62,12 | 62,01 | 62,30 | 159 | 44.363.647 |
| 9/6/2025 | 63,95 | 62,05 | -2,36% | 62,03 | 63,95 | 62,69 | 62,06 | 62,32 | 2.658 | 36.705.380 |
| 6/6/2025 | 63,60 | 63,55 | +0,25% | 63,03 | 63,79 | 63,49 | 63,55 | 63,57 | 169 | 24.523.207 |
| 5/6/2025 | 63,70 | 63,39 | -0,22% | 63,04 | 63,73 | 63,38 | 63,04 | 63,39 | 103 | 7.549.521 |
| 4/6/2025 | 63,34 | 63,53 | +0,30% | 63,16 | 63,54 | 63,29 | 63,35 | 63,54 | 75 | 3.272.269 |
| 3/6/2025 | 63,32 | 63,34 | +0,17% | 63,03 | 63,50 | 63,21 | 63,03 | 63,34 | 115 | 9.816.732 |
| 2/6/2025 | 63,79 | 63,23 | -1,17% | 63,22 | 63,79 | 63,32 | 63,23 | 63,35 | 86 | 11.962.796 |
| 30/5/2025 | 63,50 | 63,98 | +0,76% | 63,21 | 63,98 | 63,60 | 63,77 | 63,98 | 208 | 26.492.412 |
| 29/5/2025 | 63,50 | 63,50 | +0,16% | 63,20 | 63,50 | 63,30 | 63,33 | 63,50 | 65 | 29.475.022 |
| 28/5/2025 | 63,50 | 63,40 | -0,39% | 63,20 | 63,89 | 63,49 | 63,42 | 63,50 | 129 | 25.951.165 |
| 27/5/2025 | 63,80 | 63,65 | +0,25% | 62,95 | 63,80 | 63,07 | 63,41 | 63,65 | 245 | 105.984.982 |
| 26/5/2025 | 64,28 | 63,49 | -0,69% | 63,34 | 64,29 | 63,58 | 63,36 | 63,49 | 180 | 24.537.381 |
| 23/5/2025 | 64,29 | 63,93 | -0,34% | 63,60 | 64,30 | 64,01 | 63,93 | 64,29 | 108 | 17.809.238 |
| 22/5/2025 | 64,13 | 64,15 | +0,03% | 63,79 | 64,30 | 64,20 | 64,15 | 64,29 | 88 | 5.585.859 |
| 21/5/2025 | 63,54 | 64,13 | +0,22% | 63,54 | 64,23 | 63,97 | 64,05 | 64,13 | 102 | 8.643.632 |
| 20/5/2025 | 64,01 | 63,99 | 0,00% | 63,50 | 64,27 | 63,75 | 63,83 | 63,99 | 129 | 11.769.820 |
| 19/5/2025 | 63,42 | 63,99 | -0,02% | 63,42 | 64,01 | 63,84 | 63,64 | 64,01 | 120 | 14.466.578 |
| 16/5/2025 | 64,23 | 64,00 | -0,36% | 63,85 | 64,30 | 64,07 | 63,97 | 64,00 | 105 | 9.284.553 |
| 15/5/2025 | 63,70 | 64,23 | +1,63% | 63,30 | 64,30 | 63,85 | 64,10 | 64,23 | 128 | 29.237.175 |
| 14/5/2025 | 63,85 | 63,20 | -1,02% | 63,10 | 64,20 | 63,47 | 63,20 | 63,47 | 114 | 9.953.646 |
| 13/5/2025 | 63,10 | 63,85 | -0,17% | 63,10 | 64,29 | 63,63 | 63,68 | 63,85 | 143 | 12.586.695 |
| 12/5/2025 | 64,26 | 63,96 | +0,69% | 63,06 | 64,26 | 63,47 | 63,79 | 63,90 | 101 | 11.825.892 |
| 9/5/2025 | 64,50 | 63,52 | -1,27% | 63,42 | 64,50 | 63,75 | 63,52 | 63,78 | 167 | 45.723.461 |
| 8/5/2025 | 64,47 | 64,34 | +1,07% | 64,01 | 64,47 | 64,22 | 64,09 | 64,35 | 30 | 1.502.926 |
| 7/5/2025 | 63,02 | 63,66 | -0,44% | 63,02 | 63,99 | 63,69 | 63,55 | 63,66 | 69 | 12.758.959 |
| 6/5/2025 | 63,77 | 63,94 | +0,28% | 63,00 | 64,53 | 63,71 | 63,00 | 63,94 | 105 | 9.557.555 |
| 5/5/2025 | 64,54 | 63,76 | -1,21% | 62,90 | 64,54 | 63,48 | 63,40 | 63,76 | 177 | 28.885.199 |
| 2/5/2025 | 64,90 | 64,54 | +2,17% | 63,01 | 64,98 | 64,55 | 64,04 | 64,54 | 135 | 20.062.702 |
| 29/4/2025 | 63,01 | 63,17 | +0,25% | 62,95 | 64,28 | 64,05 | 63,16 | 64,44 | 140 | 65.351.461 |
| 28/4/2025 | 62,96 | 63,01 | +0,10% | 62,53 | 63,50 | 62,93 | 63,01 | 63,50 | 180 | 21.430.323 |
| 25/4/2025 | 63,04 | 62,95 | +0,87% | 62,01 | 63,04 | 62,57 | 62,95 | 63,04 | 155 | 47.977.863 |
| 24/4/2025 | 62,40 | 62,41 | +0,03% | 62,00 | 63,56 | 62,27 | 62,35 | 62,41 | 182 | 54.148.373 |
| 23/4/2025 | 62,01 | 62,39 | +1,61% | 61,52 | 62,39 | 61,78 | 61,99 | 62,37 | 132 | 14.229.020 |
| 22/4/2025 | 62,01 | 61,40 | +0,80% | 60,58 | 62,01 | 60,99 | 61,01 | 61,40 | 411 | 47.708.560 |
| 17/4/2025 | 61,15 | 60,91 | -0,39% | 60,60 | 61,89 | 61,10 | 60,91 | 61,39 | 148 | 13.124.777 |
| 16/4/2025 | 60,93 | 61,15 | +0,36% | 60,00 | 61,87 | 60,66 | 60,67 | 61,15 | 309 | 21.973.457 |
| 15/4/2025 | 61,97 | 60,93 | -0,25% | 59,59 | 61,97 | 60,23 | 60,65 | 60,93 | 662 | 94.645.782 |
| 14/4/2025 | 59,79 | 61,08 | +3,19% | 58,70 | 62,45 | 59,62 | 59,66 | 61,10 | 251 | 37.202.029 |
| 11/4/2025 | 58,83 | 59,19 | -1,42% | 58,50 | 60,30 | 59,09 | 58,85 | 59,19 | 235 | 41.041.095 |
| 10/4/2025 | 60,10 | 60,04 | +1,59% | 58,80 | 62,19 | 59,33 | 58,80 | 60,04 | 373 | 55.464.293 |
| 9/4/2025 | 59,84 | 59,10 | -2,12% | 59,02 | 62,29 | 59,48 | 59,10 | 59,78 | 356 | 49.856.557 |
| 8/4/2025 | 60,91 | 60,38 | +0,13% | 59,71 | 62,34 | 60,64 | 59,84 | 60,38 | 91 | 15.064.745 |
| 7/4/2025 | 59,00 | 60,30 | +1,45% | 58,76 | 60,32 | 59,32 | 59,87 | 60,30 | 185 | 29.886.960 |
| 4/4/2025 | 59,00 | 59,44 | +1,00% | 58,92 | 59,74 | 59,39 | 59,33 | 59,44 | 215 | 29.430.054 |
| 3/4/2025 | 60,50 | 58,85 | -3,21% | 58,85 | 61,35 | 59,74 | 58,85 | 60,36 | 938 | 89.833.513 |
| 2/4/2025 | 61,84 | 60,80 | -1,33% | 60,20 | 61,84 | 61,12 | 60,42 | 60,80 | 504 | 9.969.883 |
| 1/4/2025 | 61,36 | 61,62 | -0,44% | 61,24 | 62,00 | 61,66 | 61,48 | 61,62 | 185 | 18.086.562 |
| 31/3/2025 | 60,80 | 61,89 | 0,00% | 60,80 | 61,89 | 61,55 | 61,46 | 61,89 | 914 | 36.388.006 |
| 28/3/2025 | 62,13 | 61,89 | -0,43% | 60,85 | 62,20 | 61,33 | 61,48 | 61,89 | 832 | 21.823.318 |
| 27/3/2025 | 61,59 | 62,16 | +1,72% | 60,20 | 62,16 | 60,90 | 60,87 | 62,16 | 806 | 38.624.394 |
| 26/3/2025 | 61,95 | 61,11 | -1,28% | 61,00 | 64,99 | 61,46 | 61,11 | 61,41 | 806 | 44.936.307 |
| 25/3/2025 | 61,01 | 61,90 | -1,62% | 61,01 | 62,15 | 61,32 | 61,89 | 61,90 | 935 | 88.816.004 |
| 24/3/2025 | 62,72 | 62,92 | -0,84% | 62,72 | 65,13 | 63,59 | 62,92 | 63,00 | 829 | 46.161.346 |
| 21/3/2025 | 63,48 | 63,45 | -0,06% | 62,50 | 64,99 | 63,72 | 63,45 | 63,99 | 334 | 41.874.992 |
| 20/3/2025 | 63,08 | 63,49 | +1,41% | 62,61 | 63,49 | 63,17 | 62,63 | 63,48 | 113 | 10.840.989 |
| 19/3/2025 | 63,15 | 62,61 | +0,10% | 62,57 | 63,84 | 62,87 | 62,62 | 63,00 | 148 | 26.005.253 |
| 18/3/2025 | 63,24 | 62,55 | -0,71% | 62,05 | 63,98 | 62,92 | 62,55 | 63,03 | 290 | 26.856.323 |
| 17/3/2025 | 63,21 | 63,00 | -0,32% | 61,33 | 63,29 | 62,83 | 62,85 | 63,00 | 91 | 11.743.887 |
| 14/3/2025 | 62,44 | 63,20 | +2,18% | 61,01 | 63,97 | 62,11 | 61,80 | 63,20 | 200 | 24.605.367 |
| 13/3/2025 | 60,37 | 61,85 | +2,45% | 60,18 | 62,15 | 60,91 | 61,10 | 61,85 | 292 | 33.508.686 |
| 12/3/2025 | 62,94 | 60,37 | +0,95% | 59,80 | 62,96 | 61,01 | 60,35 | 60,70 | 227 | 45.843.868 |
| 11/3/2025 | 60,00 | 59,80 | -0,33% | 59,76 | 62,32 | 60,26 | 59,78 | 59,80 | 304 | 74.487.347 |
| 10/3/2025 | 59,80 | 60,00 | +0,93% | 59,47 | 60,70 | 59,86 | 59,81 | 60,00 | 116 | 12.260.791 |