FI em Quotas de FIM Portfolio 1719

BODB11
🏛️ brazil →
7.48
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 9.54 9.60 9.50 9.60 0.1M
2023-12-27 9.50 9.50 9.45 9.50 0.1M
2023-12-26 9.49 9.50 9.38 9.46 0.2M
2023-12-22 9.45 9.49 9.40 9.49 0.0M
2023-12-21 9.39 9.45 9.34 9.45 0.1M
2023-12-20 9.40 9.41 9.30 9.39 0.1M
2023-12-19 9.34 9.42 9.33 9.42 0.1M
2023-12-18 9.29 9.35 9.29 9.34 0.1M
2023-12-15 9.27 9.30 9.25 9.29 0.0M
2023-12-14 9.25 9.28 9.21 9.28 0.1M
2023-12-13 9.21 9.28 9.21 9.27 0.0M
2023-12-12 9.31 9.34 9.21 9.25 0.1M
2023-12-11 9.36 9.37 9.27 9.31 0.1M
2023-12-08 9.37 9.39 9.27 9.36 0.1M
2023-12-07 9.40 9.40 9.28 9.37 0.1M
2023-12-06 9.22 9.40 9.22 9.29 0.2M
2023-12-05 9.31 9.31 9.20 9.29 0.1M
2023-12-04 9.20 9.31 9.20 9.29 0.0M
2023-12-01 9.28 9.28 9.15 9.19 0.1M
2023-11-30 9.31 9.33 9.26 9.29 0.1M
2023-11-29 9.33 9.34 9.26 9.31 0.1M
2023-11-28 9.34 9.34 9.26 9.33 0.2M
2023-11-27 9.39 9.40 9.29 9.33 0.1M
2023-11-24 9.38 9.41 9.30 9.40 0.1M
2023-11-23 9.45 9.45 9.30 9.39 0.1M
2023-11-22 9.43 9.45 9.41 9.45 0.0M
2023-11-21 9.47 9.47 9.38 9.38 0.2M
2023-11-20 9.47 9.48 9.43 9.47 0.1M
2023-11-17 9.42 9.49 9.39 9.47 0.1M
2023-11-16 9.41 9.44 9.37 9.43 0.1M
2023-11-14 9.43 9.43 9.35 9.41 0.1M
2023-11-13 9.43 9.44 9.37 9.44 0.0M
2023-11-10 9.42 9.43 9.36 9.42 0.0M
2023-11-09 9.43 9.45 9.37 9.42 0.1M
2023-11-08 9.42 9.43 9.36 9.43 0.1M
2023-11-07 9.40 9.43 9.35 9.43 0.1M
2023-11-06 9.36 9.41 9.33 9.41 0.7M
2023-11-03 9.27 9.36 9.26 9.32 0.0M
2023-11-01 9.39 9.40 9.11 9.26 0.1M
2023-10-31 9.44 9.46 9.34 9.41 0.1M
2023-10-30 9.37 9.44 9.31 9.44 0.2M
2023-10-27 9.43 9.43 9.34 9.38 0.1M
2023-10-26 9.35 9.44 9.20 9.42 0.2M
2023-10-25 9.55 9.55 9.15 9.45 0.2M
2023-10-24 9.53 9.56 9.49 9.55 0.0M
2023-10-23 9.53 9.55 9.43 9.55 0.1M
2023-10-20 9.49 9.57 9.40 9.57 0.1M
2023-10-19 9.50 9.57 9.44 9.45 0.1M
2023-10-18 9.50 9.50 9.45 9.49 0.0M
2023-10-17 9.49 9.50 9.43 9.50 0.1M
2023-10-16 9.47 9.56 9.46 9.50 0.0M
2023-10-13 9.48 9.51 9.45 9.47 0.0M
2023-10-11 9.50 9.50 9.46 9.48 0.0M
2023-10-10 9.51 9.53 9.47 9.48 0.0M
2023-10-09 9.62 9.62 9.48 9.50 0.0M
2023-10-06 9.53 9.62 9.49 9.62 0.1M
2023-10-05 9.51 9.54 9.48 9.53 0.0M
2023-10-04 9.50 9.52 9.39 9.52 0.1M
2023-10-03 9.46 9.54 9.42 9.50 0.1M
2023-10-02 9.49 9.51 9.44 9.45 0.1M
2023-09-29 9.59 9.60 9.49 9.49 0.2M
2023-09-28 9.56 9.60 9.49 9.56 0.3M
2023-09-27 9.60 9.61 9.50 9.51 0.1M
2023-09-26 9.61 9.65 9.48 9.58 0.1M
2023-09-25 9.64 9.65 9.58 9.61 0.0M
2023-09-22 9.63 9.67 9.59 9.64 0.1M
2023-09-21 9.64 9.70 9.61 9.62 0.1M
2023-09-20 9.65 9.69 9.63 9.64 0.0M
2023-09-19 9.67 9.68 9.61 9.68 0.1M
2023-09-18 9.67 9.69 9.63 9.67 0.1M
2023-09-15 9.67 9.68 9.62 9.67 0.0M
2023-09-14 9.66 9.67 9.61 9.63 0.1M
2023-09-13 9.66 9.69 9.62 9.66 0.0M
2023-09-12 9.69 9.71 9.62 9.66 0.1M
2023-09-11 9.71 9.71 9.66 9.70 0.0M
2023-09-09 9.71 9.71 9.71 9.71 0.0M
2023-09-08 9.70 9.72 9.62 9.71 0.1M
2023-09-06 9.66 9.70 9.62 9.70 0.0M
2023-09-05 9.66 9.67 9.61 9.66 0.0M
2023-09-04 9.69 9.69 9.59 9.66 0.0M
2023-09-02 9.62 9.62 9.62 9.62 0.0M
2023-09-01 9.69 9.69 9.62 9.66 0.0M
2023-08-31 9.74 9.76 9.70 9.74 0.1M
2023-08-30 9.64 9.71 9.63 9.71 0.0M
2023-08-29 9.64 9.66 9.30 9.60 0.1M
2023-08-28 9.65 9.70 9.60 9.61 0.1M
2023-08-25 9.66 9.70 9.66 9.69 0.0M
2023-08-24 9.68 9.69 9.63 9.66 0.0M
2023-08-23 9.72 9.72 9.62 9.68 0.0M
2023-08-22 9.68 9.74 9.64 9.70 0.1M
2023-08-21 9.67 9.69 9.62 9.68 0.0M
2023-08-18 9.71 9.72 9.60 9.66 0.1M
2023-08-17 9.67 9.72 9.66 9.70 0.1M
2023-08-16 9.74 9.75 9.61 9.71 0.1M
2023-08-15 9.72 9.74 9.67 9.74 0.0M
2023-08-14 9.70 9.74 9.66 9.69 0.0M
2023-08-11 9.73 9.73 9.69 9.69 0.0M
2023-08-10 9.71 9.74 9.69 9.72 0.0M
2023-08-09 9.70 9.76 9.69 9.70 0.1M
2023-08-08 9.72 9.72 9.67 9.69 0.0M
2023-08-07 9.72 9.74 9.66 9.72 0.1M
2023-08-04 9.72 9.74 9.70 9.70 0.0M
2023-08-03 9.70 9.74 9.67 9.72 0.1M
2023-08-02 9.72 9.72 9.65 9.70 0.0M
2023-08-01 9.73 9.74 9.63 9.72 0.1M
2023-07-31 9.72 9.78 9.70 9.75 0.1M
2023-07-28 9.72 9.73 9.60 9.67 0.1M
2023-07-27 9.70 9.74 9.66 9.69 0.1M
2023-07-26 9.70 9.71 9.64 9.70 0.1M
2023-07-25 9.70 9.73 9.66 9.70 0.1M
2023-07-24 9.73 9.76 9.68 9.72 0.1M
2023-07-21 9.75 9.76 9.68 9.73 0.1M
2023-07-20 9.79 9.79 9.68 9.74 0.1M
2023-07-19 9.78 9.80 9.69 9.79 0.1M
2023-07-18 9.77 9.79 9.72 9.79 0.0M
2023-07-17 9.80 9.84 9.71 9.76 0.1M
2023-07-14 9.80 9.81 9.74 9.81 0.0M
2023-07-13 9.80 9.85 9.75 9.80 0.0M
2023-07-12 9.76 9.80 9.72 9.80 0.0M
2023-07-11 9.86 9.86 9.71 9.80 0.1M
2023-07-10 9.75 9.93 9.70 9.89 0.2M
2023-07-07 9.75 9.79 9.69 9.75 0.0M
2023-07-06 9.79 9.80 9.69 9.75 0.0M
2023-07-05 9.78 9.79 9.74 9.79 0.0M
2023-07-04 9.77 9.80 9.64 9.80 0.1M
2023-07-03 9.72 9.89 9.65 9.74 0.1M
2023-06-30 9.83 9.87 9.80 9.83 0.1M
2023-06-29 9.79 9.82 9.79 9.80 0.0M
2023-06-28 9.80 9.83 9.78 9.80 0.0M
2023-06-27 9.80 9.86 9.77 9.80 0.1M
2023-06-26 9.90 9.90 9.79 9.80 0.1M
2023-06-23 9.91 9.94 9.85 9.86 0.0M
2023-06-22 9.89 9.90 9.82 9.86 0.1M
2023-06-21 9.88 9.90 9.81 9.89 0.1M
2023-06-20 9.90 9.91 9.84 9.86 0.1M
2023-06-19 9.90 9.98 9.80 9.85 0.1M
2023-06-16 9.80 9.94 9.79 9.90 0.0M
2023-06-15 9.84 9.84 9.78 9.80 0.1M
2023-06-14 9.84 9.84 9.79 9.80 0.0M
2023-06-13 9.80 9.82 9.79 9.80 0.0M
2023-06-12 9.84 9.85 9.79 9.80 0.1M
2023-06-09 9.80 9.84 9.79 9.82 0.0M
2023-06-07 9.81 9.81 9.78 9.80 0.1M
2023-06-06 9.81 9.81 9.79 9.80 0.0M
2023-06-05 9.81 9.81 9.78 9.81 0.0M
2023-06-02 9.80 9.82 9.77 9.80 0.1M
2023-06-01 9.77 9.82 9.67 9.80 0.1M
2023-05-31 9.80 9.82 9.79 9.80 0.1M
2023-05-30 9.80 9.82 9.77 9.80 0.2M
2023-05-29 9.80 9.82 9.79 9.80 0.1M
2023-05-26 9.80 9.85 9.79 9.82 0.0M
2023-05-25 9.80 9.80 9.76 9.79 0.0M
2023-05-24 9.82 9.82 9.75 9.80 0.0M
2023-05-23 9.80 9.80 9.79 9.80 0.0M
2023-05-22 9.82 9.82 9.77 9.80 0.0M
2023-05-19 9.79 9.80 9.75 9.80 0.0M
2023-05-18 9.80 9.80 9.75 9.78 0.0M
2023-05-17 9.80 9.80 9.75 9.80 0.0M
2023-05-16 9.75 9.80 9.71 9.80 0.0M
2023-05-15 9.75 9.75 9.68 9.75 0.0M
2023-05-12 9.70 9.75 9.68 9.75 0.1M
2023-05-11 9.70 9.70 9.69 9.70 0.0M
2023-05-10 9.72 9.72 9.69 9.70 0.1M
2023-05-09 9.73 9.73 9.69 9.72 0.0M
2023-05-08 9.72 9.74 9.69 9.72 0.0M
2023-05-06 9.73 9.73 9.73 9.73 0.0M
2023-05-05 9.75 9.76 9.68 9.72 0.0M
2023-05-04 9.72 9.75 9.69 9.74 0.0M
2023-05-03 9.71 9.75 9.64 9.72 0.0M
2023-05-02 9.70 9.71 9.57 9.71 0.0M
2023-04-28 9.79 9.88 9.79 9.88 0.1M
2023-04-27 9.80 9.81 9.69 9.79 0.0M
2023-04-26 9.75 9.77 9.54 9.65 0.1M
2023-04-25 9.81 9.81 9.70 9.75 0.0M
2023-04-24 9.75 9.80 9.65 9.80 0.0M
2023-04-20 9.75 9.75 9.65 9.70 0.0M
2023-04-19 9.70 9.80 9.62 9.70 0.0M
2023-04-18 9.75 9.75 9.62 9.69 0.0M
2023-04-17 9.74 9.75 9.70 9.75 0.0M
2023-04-14 9.70 9.70 9.62 9.70 0.0M
2023-04-13 9.71 9.73 9.66 9.70 0.0M
2023-04-12 9.75 9.75 9.69 9.72 0.0M
2023-04-11 9.69 9.75 9.67 9.75 0.0M
2023-04-10 9.71 9.75 9.67 9.70 0.0M
2023-04-06 9.70 9.72 9.60 9.67 0.0M
2023-04-05 9.70 9.70 9.64 9.70 0.0M
2023-04-04 9.69 9.74 9.67 9.70 0.0M
2023-04-03 9.85 9.85 9.65 9.75 0.0M
2023-03-31 9.84 9.91 9.84 9.90 0.1M
2023-03-30 9.81 9.86 9.74 9.85 0.0M
2023-03-29 9.82 9.82 9.73 9.78 0.0M
2023-03-28 9.81 9.81 9.77 9.80 0.0M
2023-03-27 9.75 9.81 9.74 9.80 0.0M
2023-03-24 9.66 9.76 9.58 9.67 0.0M
2023-03-23 9.75 9.75 9.65 9.66 0.0M
2023-03-22 9.74 9.77 9.68 9.75 0.0M
2023-03-21 9.73 9.74 9.70 9.73 0.0M
2023-03-20 9.74 9.76 9.64 9.70 0.0M
2023-03-17 9.54 9.74 9.50 9.74 0.0M
2023-03-16 9.45 9.50 9.42 9.45 0.0M
2023-03-15 9.52 9.55 9.49 9.54 0.0M
2023-03-14 9.50 9.55 9.48 9.53 0.0M
2023-03-13 9.57 9.57 9.41 9.42 0.0M
2023-03-10 9.57 9.60 9.41 9.55 0.0M
2023-03-09 9.55 9.65 9.43 9.58 0.0M
2023-03-08 9.67 9.69 9.53 9.59 0.0M
2023-03-07 9.70 9.71 9.45 9.67 0.0M
2023-03-06 9.68 9.69 9.60 9.68 0.0M
2023-03-03 9.77 9.77 9.51 9.61 0.0M
2023-03-02 9.71 9.80 9.59 9.61 0.0M
2023-03-01 9.80 9.82 9.70 9.70 0.0M
2023-02-28 9.88 9.92 9.80 9.89 0.0M
2023-02-27 9.87 9.91 9.71 9.78 0.0M
2023-02-24 9.89 9.92 9.75 9.80 0.0M
2023-02-23 9.84 9.90 9.75 9.85 0.0M
2023-02-22 9.85 9.85 9.79 9.84 0.0M
2023-02-17 9.75 9.81 9.66 9.78 0.0M
2023-02-16 9.56 9.75 9.53 9.69 0.0M
2023-02-15 9.52 9.56 9.44 9.54 0.0M
2023-02-14 9.50 9.52 9.43 9.52 0.0M
2023-02-13 9.58 9.58 9.47 9.52 0.0M
2023-02-10 9.62 9.62 9.43 9.58 0.0M
2023-02-09 9.55 9.63 9.47 9.55 0.0M
2023-02-08 9.56 9.63 9.47 9.55 0.0M
2023-02-07 9.54 9.60 9.47 9.58 0.0M
2023-02-06 9.49 9.55 9.44 9.51 0.0M
2023-02-03 9.46 9.49 9.40 9.49 0.0M
2023-02-02 9.41 9.49 9.35 9.42 0.0M
2023-02-01 9.45 9.51 9.35 9.41 0.0M
2023-01-31 9.55 9.61 9.35 9.52 0.1M
2023-01-30 9.47 9.54 9.36 9.48 0.1M
2023-01-27 9.35 9.50 9.32 9.36 0.1M
2023-01-26 9.33 9.46 9.20 9.35 0.1M
2023-01-25 9.35 9.36 9.29 9.32 0.0M
2023-01-24 9.30 9.39 9.30 9.36 0.0M
2023-01-23 9.33 9.35 9.28 9.30 0.0M
2023-01-20 9.34 9.34 9.29 9.30 0.0M
2023-01-19 9.35 9.35 9.25 9.35 0.0M
2023-01-18 9.35 9.38 9.24 9.35 0.0M
2023-01-17 9.33 9.35 9.28 9.34 0.0M
2023-01-16 9.30 9.36 9.28 9.33 0.1M
2023-01-13 9.33 9.40 9.30 9.33 0.0M
2023-01-12 9.38 9.38 9.28 9.33 0.0M
2023-01-11 9.33 9.40 9.23 9.33 0.0M
2023-01-10 9.35 9.36 9.29 9.33 0.0M
2023-01-09 9.29 9.37 9.25 9.30 0.0M
2023-01-06 9.35 9.42 9.20 9.29 0.2M
2023-01-05 9.33 9.33 9.25 9.32 0.0M
2023-01-04 9.31 9.35 9.20 9.30 0.0M
2023-01-03 9.36 9.36 9.25 9.30 0.0M
2023-01-02 9.30 9.36 9.29 9.29 0.0M