BB Fundo de Fundos FI Imobiliario

BBFO11
🏛️ brazil →
63.57
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 64.65 64.65 64.23 64.23 0.1K
10:05 64.67 64.98 64.67 64.98 0.1K
10:10 64.97 64.99 64.78 64.78 0.3K
10:20 64.61 64.61 64.54 64.54 0.0K
10:25 64.72 64.72 64.72 64.72 0.0K
10:35 64.60 64.60 64.53 64.53 0.1K
10:45 64.53 64.53 64.23 64.23 0.8K
10:50 64.42 64.42 64.42 64.42 0.0K
11:00 64.42 64.42 64.42 64.42 0.0K
11:10 64.42 64.70 64.33 64.33 0.3K
11:25 64.25 64.25 64.25 64.25 0.2K
11:35 64.24 64.24 64.24 64.24 0.0K
11:45 64.25 64.25 64.25 64.25 0.1K
11:55 64.15 64.15 64.15 64.15 0.0K
12:00 64.15 64.15 64.15 64.15 0.0K
12:15 64.15 64.15 64.15 64.15 0.0K
12:25 64.00 64.00 63.82 63.82 1.9K
12:35 63.74 63.79 63.74 63.79 0.0K
12:45 63.79 63.79 63.79 63.79 0.0K
13:00 63.80 63.80 63.67 63.67 0.2K
13:05 63.80 63.80 63.16 63.16 1.0K
13:10 63.61 63.75 63.61 63.75 0.3K
13:25 63.20 63.41 63.20 63.41 0.5K
13:40 63.59 63.59 63.59 63.59 0.5K
13:50 63.58 63.58 63.58 63.58 0.1K
14:00 63.58 63.58 63.58 63.58 0.0K
14:05 63.39 63.39 63.36 63.39 0.8K
14:10 63.19 63.60 63.19 63.60 0.6K
14:15 63.75 63.75 63.27 63.27 0.3K
14:20 63.27 63.32 63.27 63.32 0.0K
14:25 63.55 63.56 63.55 63.56 0.0K
14:30 63.56 63.56 63.56 63.56 0.0K
14:40 63.56 63.56 63.56 63.56 0.0K
14:45 63.56 63.56 63.56 63.56 0.1K
14:50 63.56 63.56 63.56 63.56 0.0K
14:55 63.55 63.55 63.55 63.55 0.0K
15:00 63.56 63.56 63.56 63.56 0.0K
15:05 63.56 63.56 63.56 63.56 0.0K
15:10 63.56 63.56 63.01 63.01 2.4K
15:15 63.03 63.12 63.03 63.12 0.0K
15:20 63.35 63.35 63.35 63.35 0.0K
15:30 63.35 63.37 63.35 63.37 0.3K
16:00 63.37 63.37 63.37 63.37 0.0K
16:20 63.37 63.37 63.37 63.37 0.0K
16:35 63.30 63.30 63.02 63.02 0.3K
16:40 63.02 63.02 63.02 63.02 0.7K
16:50 63.00 63.54 63.00 63.54 1.7K
16:55 63.02 63.02 63.02 63.02 0.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 64.48 64.48 63.31 63.57 0.0M
2025-09-25 64.65 64.99 62.99 63.02 0.0M
2025-09-24 64.99 64.99 64.19 64.50 0.0M
2025-09-23 64.00 64.50 63.57 64.14 0.0M
2025-09-22 64.80 64.80 63.55 63.54 0.0M
2025-09-19 64.50 64.80 63.67 64.80 0.0M
2025-09-18 65.46 65.46 64.54 64.80 0.0M
2025-09-17 64.70 65.71 64.50 65.54 0.0M
2025-09-16 63.50 64.79 63.50 64.57 0.0M
2025-09-15 63.39 63.87 62.97 63.50 0.0M
2025-09-12 63.10 63.40 63.00 63.10 0.0M
2025-09-11 63.29 63.29 62.82 63.10 0.0M
2025-09-10 62.89 63.29 62.61 62.98 0.0M
2025-09-09 62.90 63.15 62.35 62.36 0.0M
2025-09-08 63.13 63.29 62.31 62.35 0.0M
2025-09-05 62.95 63.38 62.60 63.28 0.0M
2025-09-04 62.74 63.38 62.60 62.78 0.0M
2025-09-03 62.38 63.40 61.97 62.74 0.0M
2025-09-02 62.40 63.27 61.91 62.34 0.0M
2025-09-01 63.00 63.00 62.01 62.48 0.0M
2025-08-29 62.32 64.25 61.87 62.29 0.0M
2025-08-28 62.24 62.34 59.35 62.34 0.0M
2025-08-27 61.74 62.63 61.74 62.17 0.0M
2025-08-26 62.13 62.13 61.49 61.69 0.0M
2025-08-25 62.04 62.15 61.73 62.13 0.0M
2025-08-22 62.18 62.77 62.00 62.58 0.0M
2025-08-21 62.75 62.75 62.04 62.08 0.0M
2025-08-20 62.38 62.97 62.01 62.08 0.0M
2025-08-19 61.92 63.29 61.92 62.89 0.0M
2025-08-18 62.40 62.40 61.72 61.92 0.0M
2025-08-15 61.16 62.80 61.16 62.71 0.0M
2025-08-14 61.83 61.83 61.48 61.80 0.0M
2025-08-13 61.85 61.85 61.15 61.45 0.0M
2025-08-12 62.10 62.10 61.80 61.80 0.0M
2025-08-11 62.30 62.51 61.97 62.10 0.0M
2025-08-08 62.05 62.49 62.05 62.30 0.0M
2025-08-07 62.03 62.99 61.47 62.30 0.0M
2025-08-06 61.24 61.70 60.34 61.41 0.0M
2025-08-05 61.74 61.74 61.30 61.35 0.0M
2025-08-04 61.86 62.08 61.55 61.94 0.0M
2025-08-01 62.60 62.60 61.55 61.86 0.0M
2025-07-31 63.40 63.47 62.32 63.00 0.0M
2025-07-30 62.45 63.09 62.15 62.85 0.0M
2025-07-29 62.61 63.21 62.41 62.50 0.0M
2025-07-28 63.13 63.13 62.28 62.42 0.0M
2025-07-25 62.69 62.70 62.39 62.50 0.0M
2025-07-24 63.15 63.16 62.75 62.93 0.0M
2025-07-23 63.66 63.66 63.01 63.01 0.0M
2025-07-22 63.68 63.68 62.75 63.10 0.0M
2025-07-21 63.50 63.96 63.03 63.67 0.0M
2025-07-18 64.17 64.17 63.51 63.51 0.0M
2025-07-17 63.56 64.40 63.41 63.96 0.0M
2025-07-16 63.90 63.90 63.55 63.56 0.0M
2025-07-15 64.02 64.12 63.61 63.61 0.0M
2025-07-14 64.34 64.34 63.32 63.91 0.0M
2025-07-11 64.03 64.05 63.61 63.85 0.0M
2025-07-10 64.02 64.05 63.16 63.75 0.0M
2025-07-09 64.18 64.18 63.64 63.88 0.0M
2025-07-08 64.15 64.18 64.11 64.18 0.0M
2025-07-07 63.11 65.00 63.11 64.09 0.0M
2025-07-04 64.90 64.90 63.10 63.10 0.0M
2025-07-03 64.36 64.89 64.06 64.50 0.0M
2025-07-02 63.50 64.35 63.33 64.35 0.0M
2025-07-01 63.99 63.99 63.01 63.98 0.0M
2025-06-30 63.12 63.71 62.72 63.20 0.0M
2025-06-27 62.52 63.18 62.21 63.12 0.0M
2025-06-26 62.03 62.52 61.71 62.51 0.0M
2025-06-25 62.03 62.03 61.24 61.88 0.0M
2025-06-24 62.02 62.03 61.24 61.96 0.0M
2025-06-23 62.33 62.80 61.91 62.15 0.0M
2025-06-20 62.77 62.77 62.00 62.33 0.0M
2025-06-18 62.94 62.94 62.02 62.67 0.0M
2025-06-17 62.89 62.89 62.00 62.02 0.0M
2025-06-16 62.49 63.49 62.10 62.10 0.0M
2025-06-13 62.26 62.50 61.67 62.35 0.0M
2025-06-12 62.35 62.35 61.61 62.02 0.0M
2025-06-11 62.31 62.39 61.90 62.19 0.0M
2025-06-10 62.05 62.84 61.95 62.30 0.0M
2025-06-09 63.95 63.95 62.03 62.05 0.0M
2025-06-06 63.60 63.79 63.03 63.55 0.0M
2025-06-05 63.70 63.73 63.04 63.39 0.0M
2025-06-04 63.34 63.54 63.16 63.53 0.0M
2025-06-03 63.32 63.50 63.03 63.34 0.0M
2025-06-02 63.79 63.79 63.22 63.23 0.0M
2025-05-30 62.76 63.23 62.47 63.23 0.0M
2025-05-29 62.76 62.76 62.46 62.76 0.0M
2025-05-28 62.76 63.14 62.46 62.66 0.0M
2025-05-27 63.05 63.05 62.21 62.90 0.0M
2025-05-26 63.53 63.54 62.60 62.75 0.0M
2025-05-23 64.29 64.30 63.60 63.93 0.0M
2025-05-22 64.13 64.30 63.79 64.15 0.0M
2025-05-21 63.54 64.23 63.54 64.13 0.0M
2025-05-20 64.01 64.27 63.50 63.99 0.0M
2025-05-19 63.42 64.01 63.42 63.99 0.0M
2025-05-16 64.23 64.30 63.85 64.00 0.0M
2025-05-15 63.70 64.30 63.30 64.23 0.0M
2025-05-14 63.85 64.20 63.10 63.20 0.0M
2025-05-13 63.10 64.29 63.10 63.85 0.0M
2025-05-12 64.26 64.26 63.06 63.96 0.0M
2025-05-09 64.50 64.50 63.42 63.52 0.0M
2025-05-08 64.47 64.47 64.01 64.34 0.0M
2025-05-07 63.02 63.99 63.02 63.66 0.0M
2025-05-06 63.77 64.53 63.00 63.94 0.0M
2025-05-05 64.54 64.54 62.90 63.76 0.0M
2025-05-02 64.90 64.98 63.01 64.54 0.0M
2025-04-30 63.71 64.26 62.77 63.71 0.0M
2025-04-29 62.31 63.56 62.25 62.46 0.0M
2025-04-28 62.26 62.79 61.83 62.31 0.0M
2025-04-25 62.34 62.34 61.32 62.25 0.0M
2025-04-24 62.40 63.56 62.00 62.41 0.0M
2025-04-23 62.01 62.39 61.52 62.39 0.0M
2025-04-22 62.01 62.01 60.58 61.40 0.0M
2025-04-17 61.15 61.89 60.60 60.91 0.0M
2025-04-16 60.93 61.87 60.00 61.15 0.0M
2025-04-15 61.97 61.97 59.59 60.93 0.0M
2025-04-14 59.79 62.45 58.70 61.08 0.0M
2025-04-11 58.83 60.30 58.50 59.19 0.0M
2025-04-10 60.10 62.19 58.80 60.04 0.0M
2025-04-09 59.84 62.29 59.02 59.10 0.0M
2025-04-08 60.91 62.34 59.71 60.38 0.0M
2025-04-07 59.00 60.32 58.76 60.30 0.0M
2025-04-04 59.00 59.74 58.92 59.44 0.0M
2025-04-03 60.50 61.35 58.85 58.85 0.0M
2025-04-02 61.84 61.84 60.20 60.80 0.0M
2025-04-01 61.36 62.00 61.24 61.62 0.0M
2025-03-31 60.12 61.20 60.12 61.20 0.0M
2025-03-28 61.44 61.51 60.17 61.20 0.0M
2025-03-27 60.90 61.47 59.53 61.47 0.0M
2025-03-26 61.26 64.27 60.32 60.43 0.0M
2025-03-25 60.33 61.46 60.33 61.21 0.0M
2025-03-24 62.72 65.13 62.72 62.92 0.0M
2025-03-21 63.48 64.99 62.50 63.45 0.0M
2025-03-20 63.08 63.49 62.61 63.49 0.0M
2025-03-19 63.15 63.84 62.57 62.61 0.0M
2025-03-18 63.24 63.98 62.05 62.55 0.0M
2025-03-17 63.21 63.29 61.33 63.00 0.0M
2025-03-14 62.44 63.97 61.01 63.20 0.0M
2025-03-13 60.37 62.15 60.18 61.85 0.0M
2025-03-12 62.94 62.96 59.80 60.37 0.0M
2025-03-11 60.00 62.32 59.76 59.80 0.0M
2025-03-10 59.80 60.70 59.47 60.00 0.0M
2025-03-07 59.02 62.49 58.79 59.45 0.0M
2025-03-06 60.00 63.00 59.00 59.00 0.0M
2025-03-05 60.01 60.97 59.70 59.70 0.0M
2025-02-28 60.89 60.89 58.84 59.83 0.0M
2025-02-27 60.94 61.30 57.93 58.74 0.0M
2025-02-26 57.86 62.19 57.86 57.92 0.0M
2025-02-25 58.25 59.03 57.70 57.95 0.0M
2025-02-24 56.96 58.55 56.69 58.25 0.0M
2025-02-21 57.52 58.20 56.86 57.60 0.0M
2025-02-20 57.47 57.52 56.50 57.30 0.0M
2025-02-19 57.40 57.40 56.60 56.90 0.0M
2025-02-18 57.00 57.52 56.06 57.05 0.0M
2025-02-17 56.00 57.50 56.00 57.10 0.0M
2025-02-14 56.15 56.15 55.66 55.90 0.0M
2025-02-13 55.95 56.25 55.95 55.95 0.0M
2025-02-12 56.68 57.51 55.75 55.79 0.0M
2025-02-11 56.55 56.68 56.55 56.68 0.0M
2025-02-10 55.81 57.89 55.81 56.55 0.0M
2025-02-07 56.74 56.74 55.50 55.81 0.0M
2025-02-06 56.22 57.00 55.76 56.20 0.0M
2025-02-05 56.25 56.88 55.56 56.22 0.0M
2025-02-04 55.53 56.94 55.51 56.22 0.0M
2025-02-03 56.99 56.99 55.35 55.52 0.0M
2025-01-31 57.16 57.16 55.30 55.83 0.0M
2025-01-30 54.67 55.52 53.65 55.45 0.0M
2025-01-29 54.57 55.50 54.56 55.10 0.0M
2025-01-28 56.18 57.14 53.62 54.52 0.0M
2025-01-27 55.24 57.15 54.70 54.98 0.0M
2025-01-24 55.82 56.40 53.31 54.69 0.0M
2025-01-23 55.30 56.25 55.24 55.29 0.0M
2025-01-22 55.98 56.12 55.27 55.69 0.0M
2025-01-21 56.40 56.40 54.81 56.13 0.0M
2025-01-20 56.83 57.21 56.29 56.38 0.0M
2025-01-17 55.79 57.03 54.84 56.27 0.0M
2025-01-16 56.96 57.26 55.88 56.22 0.0M
2025-01-15 57.06 59.18 56.47 56.96 0.0M
2025-01-14 56.83 59.17 56.79 56.96 0.0M
2025-01-13 57.26 58.24 56.77 57.24 0.0M
2025-01-10 59.19 59.99 56.47 58.25 0.0M
2025-01-09 59.19 59.19 58.76 58.98 0.0M
2025-01-08 59.69 60.01 58.18 59.19 0.0M
2025-01-07 58.66 62.16 58.66 59.69 0.0M
2025-01-06 60.22 61.18 58.57 58.65 0.0M
2025-01-03 60.69 62.08 59.57 60.03 0.0M
2025-01-02 59.84 61.52 59.37 59.85 0.0M