Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BBIG11 - FII BBIG - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 6,90 | 6,97 | +1,01% | 6,85 | 7,05 | 6,92 | 6,90 | 6,97 | 2.398 | 112.393.624 |
| 16/4/2025 | 7,03 | 6,90 | +0,44% | 6,87 | 7,03 | 6,95 | 6,89 | 6,90 | 1.143 | 70.106.467 |
| 15/4/2025 | 6,80 | 6,87 | +1,63% | 6,80 | 6,92 | 6,86 | 6,86 | 6,87 | 2.749 | 47.017.765 |
| 14/4/2025 | 6,80 | 6,76 | +0,90% | 6,70 | 6,95 | 6,79 | 6,75 | 6,76 | 2.421 | 123.549.314 |
| 11/4/2025 | 6,79 | 6,70 | -0,45% | 6,65 | 6,79 | 6,70 | 6,70 | 6,72 | 818 | 61.406.185 |
| 10/4/2025 | 6,78 | 6,73 | -0,59% | 6,60 | 6,86 | 6,68 | 6,69 | 6,73 | 1.987 | 91.089.578 |
| 9/4/2025 | 6,75 | 6,77 | +0,30% | 6,70 | 6,78 | 6,72 | 6,74 | 6,77 | 919 | 32.599.133 |
| 8/4/2025 | 6,71 | 6,75 | +0,75% | 6,66 | 6,80 | 6,71 | 6,70 | 6,75 | 2.523 | 49.974.056 |
| 7/4/2025 | 6,83 | 6,70 | -1,90% | 6,60 | 6,87 | 6,71 | 6,70 | 6,74 | 5.406 | 91.716.558 |
| 4/4/2025 | 7,04 | 6,83 | -2,29% | 6,75 | 7,04 | 6,83 | 6,83 | 6,84 | 2.674 | 119.321.208 |
| 3/4/2025 | 6,92 | 6,99 | +1,16% | 6,88 | 7,05 | 7,01 | 6,99 | 7,03 | 864 | 85.322.018 |
| 2/4/2025 | 7,05 | 6,91 | -1,14% | 6,84 | 7,07 | 6,93 | 6,88 | 6,91 | 788 | 49.873.807 |
| 1/4/2025 | 7,00 | 6,99 | -0,43% | 6,82 | 7,12 | 6,96 | 6,99 | 7,00 | 3.837 | 112.331.250 |
| 31/3/2025 | 7,10 | 7,02 | -0,28% | 7,00 | 7,15 | 7,04 | 7,02 | 7,05 | 817 | 71.237.089 |
| 28/3/2025 | 7,03 | 7,04 | +0,57% | 7,00 | 7,06 | 7,04 | 7,03 | 7,04 | 586 | 69.123.659 |
| 27/3/2025 | 6,85 | 7,00 | 0,00% | 6,85 | 7,05 | 6,95 | 7,00 | 7,03 | 997 | 179.879.071 |
| 26/3/2025 | 6,91 | 7,00 | +0,43% | 6,90 | 7,02 | 6,98 | 6,99 | 7,00 | 1.995 | 39.738.770 |
| 25/3/2025 | 6,93 | 6,97 | +0,58% | 6,91 | 7,00 | 6,96 | 6,96 | 6,97 | 1.652 | 71.815.686 |
| 24/3/2025 | 7,04 | 6,93 | -1,14% | 6,87 | 7,05 | 6,96 | 6,93 | 6,95 | 2.153 | 72.953.611 |
| 21/3/2025 | 6,85 | 7,01 | +2,34% | 6,84 | 7,05 | 6,97 | 7,00 | 7,01 | 1.116 | 76.759.091 |
| 20/3/2025 | 6,84 | 6,85 | 0,00% | 6,78 | 6,85 | 6,81 | 6,83 | 6,85 | 5.097 | 48.341.285 |
| 19/3/2025 | 6,79 | 6,85 | +1,63% | 6,75 | 6,86 | 6,80 | 6,83 | 6,85 | 1.597 | 62.131.605 |
| 18/3/2025 | 6,66 | 6,74 | +1,20% | 6,57 | 6,80 | 6,71 | 6,71 | 6,74 | 3.859 | 162.844.315 |
| 17/3/2025 | 6,74 | 6,66 | -1,33% | 6,56 | 6,75 | 6,66 | 6,66 | 6,67 | 3.105 | 99.533.189 |
| 14/3/2025 | 6,48 | 6,75 | +4,17% | 6,45 | 6,75 | 6,59 | 6,64 | 6,75 | 1.823 | 213.385.280 |
| 13/3/2025 | 6,53 | 6,48 | -0,92% | 6,46 | 6,56 | 6,49 | 6,46 | 6,48 | 3.700 | 89.876.130 |
| 12/3/2025 | 6,60 | 6,54 | -0,46% | 6,49 | 6,64 | 6,52 | 6,50 | 6,54 | 3.669 | 95.174.270 |
| 11/3/2025 | 6,69 | 6,57 | -1,35% | 6,54 | 6,69 | 6,57 | 6,56 | 6,57 | 5.559 | 122.301.342 |
| 10/3/2025 | 6,69 | 6,66 | +0,15% | 6,58 | 6,71 | 6,64 | 6,63 | 6,66 | 1.209 | 78.472.766 |
| 7/3/2025 | 6,75 | 6,65 | -1,04% | 6,56 | 6,80 | 6,63 | 6,60 | 6,65 | 2.869 | 138.371.883 |
| 6/3/2025 | 6,73 | 6,72 | +0,30% | 6,71 | 6,80 | 6,75 | 6,72 | 6,74 | 652 | 27.165.437 |
| 5/3/2025 | 6,76 | 6,70 | -1,03% | 6,60 | 6,76 | 6,67 | 6,68 | 6,70 | 741 | 60.385.079 |
| 28/2/2025 | 6,81 | 6,77 | +2,11% | 6,66 | 6,81 | 6,76 | 6,77 | 6,79 | 1.306 | 110.805.283 |
| 27/2/2025 | 6,80 | 6,63 | -1,49% | 6,62 | 6,88 | 6,70 | 6,63 | 6,68 | 3.729 | 93.535.249 |
| 26/2/2025 | 6,70 | 6,73 | 0,00% | 6,65 | 6,89 | 6,77 | 6,73 | 6,82 | 876 | 72.830.143 |
| 25/2/2025 | 6,91 | 6,73 | -2,89% | 6,72 | 6,93 | 6,82 | 6,73 | 6,79 | 2.820 | 92.518.201 |
| 24/2/2025 | 6,61 | 6,93 | +5,48% | 6,58 | 6,93 | 6,80 | 6,72 | 6,93 | 24.071 | 145.603.525 |
| 21/2/2025 | 6,50 | 6,57 | +1,70% | 6,44 | 6,61 | 6,49 | 6,55 | 6,57 | 4.767 | 100.299.453 |
| 20/2/2025 | 6,33 | 6,46 | +2,05% | 6,29 | 6,54 | 6,38 | 6,45 | 6,46 | 2.201 | 132.909.070 |
| 19/2/2025 | 6,35 | 6,33 | +0,16% | 6,29 | 6,49 | 6,34 | 6,33 | 6,34 | 1.804 | 151.928.497 |
| 18/2/2025 | 6,40 | 6,32 | -0,78% | 6,30 | 6,69 | 6,43 | 6,32 | 6,34 | 3.759 | 180.172.433 |
| 17/2/2025 | 6,42 | 6,37 | +1,11% | 6,25 | 6,53 | 6,37 | 6,37 | 6,40 | 4.747 | 234.096.787 |
| 14/2/2025 | 6,20 | 6,30 | +2,77% | 6,15 | 6,43 | 6,31 | 6,30 | 6,36 | 3.870 | 122.517.044 |
| 13/2/2025 | 6,42 | 6,13 | -3,92% | 6,13 | 6,45 | 6,24 | 6,13 | 6,19 | 5.237 | 211.047.340 |
| 12/2/2025 | 6,52 | 6,38 | -3,92% | 6,38 | 6,62 | 6,48 | 6,38 | 6,42 | 4.011 | 151.311.855 |
| 11/2/2025 | 6,60 | 6,64 | +0,61% | 6,50 | 6,65 | 6,58 | 6,64 | 6,65 | 1.786 | 97.894.467 |
| 10/2/2025 | 6,70 | 6,60 | -1,49% | 6,59 | 6,77 | 6,64 | 6,62 | 6,63 | 5.669 | 152.649.663 |
| 7/2/2025 | 6,69 | 6,70 | +0,15% | 6,65 | 6,74 | 6,69 | 6,69 | 6,70 | 4.067 | 140.042.881 |
| 6/2/2025 | 6,64 | 6,69 | +0,60% | 6,61 | 6,71 | 6,65 | 6,66 | 6,69 | 2.384 | 111.701.147 |
| 5/2/2025 | 6,60 | 6,65 | -1,63% | 6,60 | 6,75 | 6,67 | 6,65 | 6,69 | 2.247 | 159.597.724 |
| 4/2/2025 | 6,90 | 6,76 | -2,03% | 6,69 | 6,97 | 6,80 | 6,76 | 6,78 | 4.429 | 174.070.856 |
| 3/2/2025 | 6,90 | 6,90 | 0,00% | 6,82 | 6,93 | 6,87 | 6,83 | 6,90 | 1.740 | 123.868.324 |
| 31/1/2025 | 6,94 | 6,90 | +0,44% | 6,80 | 7,00 | 6,89 | 6,89 | 6,90 | 6.097 | 159.230.147 |
| 30/1/2025 | 6,86 | 6,87 | +1,03% | 6,77 | 6,89 | 6,82 | 6,84 | 6,87 | 1.639 | 92.716.484 |
| 29/1/2025 | 6,86 | 6,80 | +0,15% | 6,75 | 6,90 | 6,80 | 6,82 | 6,83 | 3.727 | 126.528.857 |
| 28/1/2025 | 7,00 | 6,79 | -2,72% | 6,75 | 7,01 | 6,87 | 6,79 | 6,81 | 4.870 | 193.184.789 |
| 27/1/2025 | 7,04 | 6,98 | -0,85% | 6,95 | 7,04 | 6,99 | 6,99 | 7,01 | 3.325 | 75.295.279 |
| 24/1/2025 | 7,05 | 7,04 | +0,72% | 6,96 | 7,05 | 7,00 | 7,02 | 7,04 | 2.425 | 72.875.806 |
| 23/1/2025 | 7,05 | 6,99 | -0,14% | 6,97 | 7,09 | 7,01 | 6,99 | 7,04 | 11.681 | 58.408.586 |
| 22/1/2025 | 7,05 | 7,00 | +0,29% | 7,00 | 7,09 | 7,02 | 7,00 | 7,02 | 1.593 | 46.110.965 |
| 21/1/2025 | 7,19 | 6,98 | -1,13% | 6,92 | 7,19 | 7,03 | 6,98 | 7,00 | 3.752 | 78.320.962 |
| 20/1/2025 | 7,09 | 7,06 | -0,42% | 6,91 | 7,09 | 6,99 | 7,06 | 7,07 | 3.680 | 114.903.485 |
| 17/1/2025 | 7,07 | 7,09 | +0,14% | 6,98 | 7,35 | 7,10 | 7,08 | 7,13 | 3.292 | 107.565.151 |
| 16/1/2025 | 7,00 | 7,08 | +1,14% | 6,92 | 7,16 | 7,05 | 7,07 | 7,08 | 2.563 | 138.566.730 |
| 15/1/2025 | 7,09 | 7,00 | -0,14% | 6,87 | 7,18 | 7,01 | 6,96 | 7,00 | 3.083 | 101.605.084 |
| 14/1/2025 | 7,18 | 7,01 | -1,27% | 6,96 | 7,18 | 7,01 | 7,01 | 7,05 | 4.803 | 105.460.140 |
| 13/1/2025 | 7,22 | 7,10 | -1,39% | 6,92 | 7,34 | 7,08 | 7,10 | 7,12 | 3.493 | 91.831.451 |
| 10/1/2025 | 7,50 | 7,20 | -4,00% | 7,12 | 7,59 | 7,26 | 7,20 | 7,32 | 2.201 | 154.593.215 |
| 9/1/2025 | 7,69 | 7,50 | -1,96% | 7,41 | 7,99 | 7,57 | 7,49 | 7,50 | 3.006 | 93.766.333 |
| 8/1/2025 | 8,00 | 7,65 | -4,38% | 7,52 | 8,05 | 7,83 | 7,63 | 7,65 | 1.781 | 87.858.476 |
| 7/1/2025 | 8,20 | 8,00 | -1,96% | 7,91 | 8,30 | 8,11 | 7,98 | 8,00 | 17.478 | 92.762.665 |
| 6/1/2025 | 8,40 | 8,16 | -2,86% | 8,10 | 8,55 | 8,21 | 8,15 | 8,16 | 2.221 | 77.501.051 |
| 3/1/2025 | 8,30 | 8,40 | +2,19% | 8,26 | 8,79 | 8,47 | 8,40 | 8,45 | 1.999 | 180.702.338 |
| 2/1/2025 | 8,39 | 8,22 | -1,56% | 8,11 | 8,39 | 8,19 | 8,20 | 8,23 | 1.887 | 80.358.830 |
| 30/12/2024 | 8,36 | 8,35 | +0,85% | 8,10 | 8,45 | 8,26 | 8,21 | 8,38 | 3.070 | 68.713.035 |
| 27/12/2024 | 8,15 | 8,28 | +2,86% | 8,15 | 8,48 | 8,34 | 8,22 | 8,28 | 7.322 | 110.832.580 |
| 26/12/2024 | 7,90 | 8,05 | +2,81% | 7,80 | 8,35 | 8,09 | 7,97 | 8,05 | 4.767 | 159.771.165 |
| 23/12/2024 | 7,48 | 7,83 | +5,81% | 7,35 | 8,05 | 7,67 | 7,76 | 7,83 | 8.868 | 213.850.686 |
| 20/12/2024 | 7,15 | 7,40 | +3,50% | 7,10 | 7,70 | 7,52 | 7,40 | 7,65 | 7.600 | 393.511.540 |
| 19/12/2024 | 7,15 | 7,15 | -0,28% | 7,10 | 7,30 | 7,19 | 7,12 | 7,15 | 4.189 | 141.734.674 |
| 18/12/2024 | 7,30 | 7,17 | -1,65% | 7,14 | 7,36 | 7,24 | 7,17 | 7,19 | 8.233 | 102.681.068 |
| 17/12/2024 | 7,20 | 7,29 | +0,97% | 7,10 | 7,34 | 7,18 | 7,29 | 7,30 | 2.882 | 156.863.242 |
| 16/12/2024 | 7,10 | 7,22 | +0,84% | 7,10 | 7,46 | 7,30 | 7,22 | 7,26 | 3.263 | 196.815.701 |
| 13/12/2024 | 6,90 | 7,16 | +0,56% | 6,90 | 7,19 | 7,09 | 7,07 | 7,16 | 3.413 | 157.549.249 |
| 12/12/2024 | 6,94 | 7,12 | +3,64% | 6,81 | 7,21 | 7,03 | 6,90 | 7,12 | 7.609 | 196.219.753 |
| 11/12/2024 | 6,59 | 6,87 | +2,08% | 6,59 | 7,00 | 6,75 | 6,88 | 6,97 | 2.113 | 195.355.392 |
| 10/12/2024 | 6,94 | 6,73 | -0,59% | 6,63 | 6,94 | 6,73 | 6,70 | 6,73 | 4.038 | 115.777.198 |
| 9/12/2024 | 6,99 | 6,77 | -1,17% | 6,70 | 6,99 | 6,79 | 6,76 | 6,77 | 3.830 | 113.024.145 |
| 6/12/2024 | 6,82 | 6,85 | +0,74% | 6,55 | 7,00 | 6,82 | 6,85 | 6,92 | 1.722 | 221.544.138 |
| 5/12/2024 | 6,85 | 6,80 | -0,73% | 6,60 | 6,90 | 6,78 | 6,78 | 6,80 | 4.039 | 302.990.615 |
| 4/12/2024 | 7,02 | 6,85 | -2,14% | 6,66 | 7,02 | 6,86 | 6,84 | 6,85 | 1.867 | 355.805.620 |
| 3/12/2024 | 7,00 | 7,00 | -0,14% | 6,81 | 7,07 | 6,94 | 6,92 | 7,00 | 4.882 | 154.289.381 |
| 2/12/2024 | 7,02 | 7,01 | -1,54% | 6,97 | 7,16 | 7,05 | 7,01 | 7,02 | 2.794 | 88.476.017 |
| 29/11/2024 | 7,14 | 7,12 | -0,28% | 7,00 | 7,22 | 7,10 | 7,09 | 7,12 | 1.012 | 60.896.051 |
| 28/11/2024 | 7,20 | 7,14 | -0,42% | 6,80 | 7,39 | 7,11 | 7,03 | 7,14 | 5.746 | 174.863.738 |
| 27/11/2024 | 7,30 | 7,17 | -2,58% | 7,17 | 7,40 | 7,30 | 7,17 | 7,30 | 5.180 | 280.581.677 |
| 26/11/2024 | 7,41 | 7,36 | -0,67% | 7,31 | 7,41 | 7,37 | 7,35 | 7,36 | 1.616 | 54.974.921 |
| 25/11/2024 | 7,45 | 7,41 | -0,13% | 7,35 | 7,46 | 7,38 | 7,37 | 7,41 | 3.769 | 164.915.226 |
| 22/11/2024 | 7,61 | 7,42 | -2,50% | 7,22 | 7,69 | 7,41 | 7,40 | 7,42 | 3.093 | 241.821.759 |
| 21/11/2024 | 7,78 | 7,61 | -2,44% | 7,61 | 7,90 | 7,74 | 7,61 | 7,69 | 4.030 | 150.897.532 |
| 19/11/2024 | 7,78 | 7,80 | +0,91% | 7,75 | 7,89 | 7,81 | 7,80 | 7,81 | 3.127 | 104.555.671 |
| 18/11/2024 | 7,70 | 7,73 | +0,39% | 7,68 | 7,80 | 7,75 | 7,73 | 7,75 | 980 | 66.599.085 |
| 14/11/2024 | 7,86 | 7,70 | -1,79% | 7,66 | 7,99 | 7,79 | 7,69 | 7,70 | 7.699 | 186.171.195 |
| 13/11/2024 | 7,80 | 7,84 | -0,88% | 7,80 | 8,09 | 7,93 | 7,84 | 7,94 | 5.646 | 211.952.643 |
| 12/11/2024 | 7,95 | 7,91 | -1,74% | 7,77 | 8,00 | 7,89 | 7,91 | 7,92 | 3.560 | 151.780.767 |
| 11/11/2024 | 8,07 | 8,05 | -0,62% | 7,90 | 8,10 | 8,01 | 7,92 | 8,05 | 2.100 | 190.602.911 |
| 8/11/2024 | 8,23 | 8,10 | -1,70% | 8,05 | 8,24 | 8,12 | 8,07 | 8,10 | 2.522 | 136.526.950 |
| 7/11/2024 | 8,26 | 8,24 | -0,24% | 8,12 | 8,26 | 8,19 | 8,20 | 8,24 | 2.958 | 172.730.663 |
| 6/11/2024 | 8,51 | 8,26 | -3,05% | 8,00 | 8,51 | 8,23 | 8,22 | 8,26 | 4.371 | 217.179.338 |
| 5/11/2024 | 8,73 | 8,52 | -2,52% | 8,44 | 8,73 | 8,51 | 8,49 | 8,52 | 2.295 | 218.313.379 |
| 4/11/2024 | 9,04 | 8,74 | -3,21% | 8,71 | 9,09 | 8,89 | 8,74 | 8,88 | 1.750 | 201.862.974 |
| 1/11/2024 | 9,19 | 9,03 | -1,74% | 8,99 | 9,19 | 9,06 | 9,03 | 9,09 | 761 | 78.791.405 |
| 31/10/2024 | 9,29 | 9,19 | -0,43% | 9,15 | 9,30 | 9,22 | 9,19 | 9,21 | 515 | 29.815.734 |
| 30/10/2024 | 9,57 | 9,23 | -3,25% | 9,10 | 9,57 | 9,39 | 9,23 | 9,28 | 2.148 | 83.028.601 |
| 29/10/2024 | 9,60 | 9,54 | -0,73% | 9,45 | 9,61 | 9,56 | 9,53 | 9,61 | 2.528 | 258.376.979 |
| 28/10/2024 | 9,57 | 9,61 | +0,42% | 9,55 | 9,66 | 9,57 | 9,60 | 9,61 | 2.691 | 134.725.879 |
| 25/10/2024 | 9,53 | 9,57 | 0,00% | 9,50 | 9,60 | 9,55 | 9,50 | 9,58 | 1.878 | 45.103.573 |
| 24/10/2024 | 9,51 | 9,57 | +0,63% | 9,50 | 9,60 | 9,54 | 9,50 | 9,57 | 1.220 | 77.724.326 |
| 23/10/2024 | 9,40 | 9,51 | +0,42% | 9,40 | 9,61 | 9,48 | 9,42 | 9,51 | 1.773 | 145.897.345 |
| 22/10/2024 | 9,45 | 9,47 | -0,63% | 9,45 | 9,61 | 9,47 | 9,45 | 9,49 | 2.985 | 117.331.711 |
| 21/10/2024 | 9,45 | 9,53 | +0,74% | 9,42 | 9,69 | 9,52 | 9,46 | 9,53 | 4.024 | 85.675.156 |