São Paulo - Delayed Quote BRL

Bb Etf Indice Futuro De Boi Gordo B3 Fundo De Indice (BBOI11.SA)

Compare
8.34
-0.26
(-3.02%)
At close: January 17 at 6:16:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20258.458.608.318.348.3418,875
Jan 16, 20258.318.608.318.608.6039,725
Jan 15, 20258.338.598.338.428.4230,176
Jan 14, 20258.498.598.428.428.4217,328
Jan 13, 20258.508.598.308.408.4073,407
Jan 10, 20258.208.458.188.408.4033,209
Jan 9, 20258.458.508.308.308.3023,092
Jan 8, 20258.208.508.168.368.3615,391
Jan 7, 20258.108.257.988.208.2012,998
Jan 6, 20257.908.107.868.108.1022,495
Jan 3, 20257.807.847.697.847.844,095
Jan 2, 20257.547.757.547.727.7218,993
Dec 30, 20247.907.907.707.707.706,932
Dec 27, 20247.897.997.747.807.8011,488
Dec 26, 20248.018.067.507.817.8110,660
Dec 23, 20248.028.057.968.018.015,447
Dec 20, 20247.918.027.907.967.9613,711
Dec 19, 20247.958.047.877.917.915,918
Dec 18, 20248.008.047.957.957.955,659
Dec 17, 20248.008.057.978.048.047,313
Dec 16, 20248.038.087.978.048.0414,549
Dec 13, 20248.118.118.018.038.0320,048
Dec 12, 20248.108.268.108.108.109,421
Dec 11, 20248.108.278.108.208.2010,770
Dec 10, 20248.008.508.008.298.2922,420
Dec 9, 20248.078.198.018.028.0211,301
Dec 6, 20248.208.288.078.078.0713,852
Dec 5, 20248.138.418.108.208.2041,105
Dec 4, 20248.508.588.108.108.1021,110
Dec 3, 20248.798.798.618.738.7316,069
Dec 2, 20248.638.918.638.808.8039,708
Nov 29, 20248.908.988.618.618.6154,176
Nov 28, 20248.948.948.308.888.8820,519
Nov 27, 20248.989.068.868.948.9482,109
Nov 26, 20248.789.008.738.998.9951,122
Nov 25, 20248.748.908.618.688.6828,721
Nov 22, 20248.748.778.628.658.6520,268
Nov 21, 20248.888.888.558.758.7551,436
Nov 19, 20248.638.708.558.638.6326,759
Nov 18, 20248.308.607.908.508.5022,524
Nov 14, 20248.268.508.208.308.3011,349
Nov 13, 20248.508.638.458.508.504,238
Nov 12, 20248.598.638.418.508.5012,655
Nov 11, 20248.558.608.148.608.6023,638
Nov 8, 20248.138.208.108.108.1013,767
Nov 7, 20248.208.208.098.138.1318,935
Nov 6, 20248.158.308.158.208.207,638
Nov 5, 20248.208.328.178.178.1723,377
Nov 4, 20248.318.498.228.268.2612,122
Nov 1, 20248.668.808.228.228.2240,752
Oct 31, 20248.808.818.538.668.6619,138
Oct 30, 20248.998.998.618.708.7023,899
Oct 29, 20248.859.008.858.858.8528,862
Oct 28, 20248.888.948.808.948.946,532
Oct 25, 20248.728.868.718.818.814,161
Oct 24, 20248.748.988.738.888.8811,892
Oct 23, 20248.849.048.718.718.716,290
Oct 22, 20248.609.228.608.678.6738,878
Oct 21, 20248.998.998.518.558.5536,139
Oct 18, 20248.888.998.858.918.9123,920
Oct 17, 20249.109.108.968.988.989,714
Oct 16, 20249.159.248.849.109.1036,277
Oct 15, 20249.459.649.119.299.2934,614
Oct 14, 20248.819.808.819.459.45101,752
Oct 11, 20248.808.808.768.808.801,008
Oct 10, 20248.808.958.728.778.7734,501
Oct 9, 20248.798.798.708.758.753,730
Oct 8, 20248.768.808.648.808.8012,547
Oct 7, 20248.698.778.618.708.705,752
Oct 4, 20248.708.708.588.608.6015,397
Oct 3, 20248.608.708.508.678.6716,210
Oct 2, 20248.478.608.428.608.6027,069
Oct 1, 20248.568.568.318.478.478,039
Sep 30, 20248.348.568.348.568.5621,700
Sep 27, 20248.348.478.338.338.335,979
Sep 26, 20248.408.418.318.328.325,798
Sep 25, 20248.358.368.278.358.358,607
Sep 24, 20248.208.318.208.318.3116,991
Sep 23, 20248.258.398.238.238.237,082
Sep 20, 20248.478.478.148.308.3016,634
Sep 19, 20248.408.488.398.478.477,652
Sep 18, 20248.308.418.288.418.4114,273
Sep 17, 20248.148.288.128.288.2818,898
Sep 16, 20248.088.158.008.158.1516,283
Sep 13, 20248.058.138.008.008.005,890
Sep 12, 20248.148.148.008.058.0517,923
Sep 11, 20248.128.128.028.078.0715,842
Sep 10, 20248.098.168.038.038.035,851
Sep 9, 20248.108.207.918.158.1519,167
Sep 6, 20247.908.107.908.108.108,470
Sep 5, 20248.088.107.998.048.043,847
Sep 4, 20248.008.107.958.078.0715,551
Sep 3, 20248.108.207.957.987.9820,866
Sep 2, 20248.008.218.008.128.1220,173
Aug 30, 20247.938.007.897.977.978,427
Aug 29, 20247.858.007.857.857.8510,697
Aug 28, 20247.708.377.627.907.9040,635
Aug 27, 20247.527.757.527.757.758,063
Aug 26, 20247.327.807.327.537.5337,007
Aug 23, 20247.477.477.307.367.3611,052
Aug 22, 20247.397.487.187.357.3513,115
Aug 21, 20247.427.467.367.397.398,689
Aug 20, 20247.377.497.367.427.429,202
Aug 19, 20247.507.527.357.357.3512,075
Aug 16, 20247.487.527.467.507.504,498
Aug 15, 20247.517.557.457.497.496,649
Aug 14, 20247.547.547.427.517.513,747
Aug 13, 20247.537.537.407.457.453,978
Aug 12, 20247.537.557.467.497.494,136
Aug 9, 20247.457.527.457.527.522,317
Aug 8, 20247.397.457.397.447.4413,317
Aug 7, 20247.387.507.387.387.3810,638
Aug 6, 20247.537.557.507.507.5024,407
Aug 5, 20247.567.617.507.507.504,738
Aug 2, 20247.587.627.557.557.554,388
Aug 1, 20247.627.677.557.587.586,421
Jul 31, 20247.577.627.567.627.62258
Jul 30, 20247.557.627.517.527.5219,299
Jul 29, 20247.607.607.377.537.5312,888
Jul 26, 20247.607.607.547.547.5411,364
Jul 25, 20247.597.607.557.597.599,898
Jul 24, 20247.597.607.557.607.603,738
Jul 23, 20247.657.657.527.607.608,335
Jul 22, 20247.527.607.487.487.484,742
Jul 19, 20247.597.607.507.507.505,098
Jul 18, 20247.607.607.527.577.5713,072
Jul 17, 20247.597.607.577.607.609,412
Jul 16, 20247.607.607.567.597.595,336
Jul 15, 20247.607.607.577.607.6013,992
Jul 12, 20247.597.607.527.577.5732,394
Jul 11, 20247.457.557.457.557.559,953
Jul 10, 20247.527.587.437.487.4821,735
Jul 9, 20247.527.647.507.507.5016,289
Jul 8, 20247.627.667.567.657.653,725
Jul 5, 20247.607.727.507.557.5524,045
Jul 4, 20247.507.627.487.597.5926,047
Jul 3, 20247.447.567.447.517.518,774
Jul 2, 20247.507.557.427.427.4215,859
Jul 1, 20247.407.497.397.477.4726,542
Jun 28, 20247.437.437.377.407.4011,958
Jun 27, 20247.457.507.347.437.4320,002
Jun 26, 20247.407.427.367.377.3716,429
Jun 25, 20247.387.407.387.387.382,813
Jun 24, 20247.407.437.357.367.3612,766
Jun 21, 20247.367.457.357.387.3827,290
Jun 20, 20247.277.427.257.377.3730,171
Jun 19, 20247.277.367.277.367.3613,507
Jun 18, 20247.217.307.217.277.275,277
Jun 17, 20247.167.227.157.197.193,745
Jun 14, 20247.167.197.117.157.158,660
Jun 13, 20247.107.167.057.167.1610,843
Jun 12, 20247.017.096.957.087.088,119
Jun 11, 20246.977.016.887.007.009,778
Jun 10, 20246.976.996.926.936.934,398
Jun 7, 20246.936.986.936.956.95774
Jun 6, 20246.957.006.926.926.928,068
Jun 5, 20246.956.996.956.956.9523,721
Jun 4, 20246.986.996.956.956.9510,944
Jun 3, 20246.906.996.906.976.9713,641
May 31, 20246.906.976.906.976.972,481
May 29, 20246.956.956.906.906.906,378
May 28, 20246.866.996.856.956.954,570
May 27, 20246.806.896.806.866.868,112
May 24, 20246.806.916.786.806.8018,594
May 23, 20246.966.966.926.926.926,396
May 22, 20247.007.026.966.966.966,345
May 21, 20246.997.006.967.007.006,543
May 20, 20246.977.006.966.996.999,251
May 17, 20246.986.986.966.966.96611
May 16, 20246.926.986.906.966.962,049
May 15, 20246.776.996.776.906.9011,311
May 14, 20246.997.006.926.976.973,777
May 13, 20246.997.006.907.007.007,117
May 10, 20246.967.006.947.007.003,228
May 9, 20246.987.006.936.936.938,817
May 8, 20246.997.006.866.986.983,958
May 7, 20246.956.996.866.996.995,083
May 6, 20246.897.026.736.936.9321,073
May 3, 20246.777.006.776.896.8921,774
May 2, 20247.137.146.997.007.009,970
Apr 30, 20247.087.197.067.107.104,601
Apr 29, 20246.977.156.907.067.0619,593
Apr 26, 20246.917.006.916.976.973,935
Apr 25, 20247.047.046.876.886.886,525
Apr 24, 20247.007.106.907.047.044,086
Apr 23, 20247.107.106.967.007.003,998
Apr 22, 20247.047.117.047.117.111,177
Apr 19, 20247.157.157.007.047.041,906
Apr 18, 20246.937.156.907.007.0010,269
Apr 17, 20246.967.066.886.916.918,031
Apr 16, 20247.107.156.966.976.9721,133
Apr 15, 20246.757.196.737.007.0032,643
Apr 12, 20246.726.726.656.726.7210,683
Apr 11, 20246.726.766.706.726.726,203
Apr 10, 20246.706.726.646.726.726,241
Apr 9, 20246.696.746.656.696.698,629
Apr 8, 20246.706.746.706.706.7016,830
Apr 5, 20246.706.706.656.706.709,338
Apr 4, 20246.696.706.636.656.657,500
Apr 3, 20246.686.696.636.656.6512,024
Apr 2, 20246.706.726.656.656.6521,582
Apr 1, 20246.686.746.666.686.685,148
Mar 28, 20246.706.746.656.726.72940
Mar 27, 20246.746.746.706.706.704,860
Mar 26, 20246.736.866.736.746.742,736
Mar 25, 20246.726.906.666.756.7512,996
Mar 22, 20246.636.756.636.706.704,021
Mar 21, 20246.726.726.636.636.638,713
Mar 20, 20246.776.786.626.706.705,074
Mar 19, 20246.786.876.706.776.773,916
Mar 18, 20246.756.806.756.776.771,611
Mar 15, 20246.796.846.746.756.756,402
Mar 14, 20246.776.806.776.776.772,002
Mar 13, 20246.856.906.676.776.775,605
Mar 12, 20247.007.036.866.926.9211,023
Mar 11, 20247.037.036.986.986.982,449
Mar 8, 20247.007.046.946.996.994,144
Mar 7, 20246.967.006.967.007.003,052
Mar 6, 20247.007.036.906.966.969,789
Mar 5, 20247.007.026.906.986.9810,425
Mar 4, 20246.767.036.706.886.8817,462
Mar 1, 20246.606.746.606.746.744,232
Feb 29, 20246.616.696.606.616.6116,378
Feb 28, 20246.506.706.406.606.6016,781
Feb 27, 20246.716.796.566.576.5742,061
Feb 26, 20246.906.906.516.706.7049,287
Feb 23, 20246.957.006.836.906.905,425
Feb 22, 20246.927.006.846.956.9510,350
Feb 21, 20246.977.006.896.916.9158,498
Feb 20, 20247.007.006.976.986.985,534
Feb 19, 20247.007.056.997.017.0111,292