Bb Etf Indice Futuro De Boi Gordo B3 Fundo De Indice (BVMF:BBOI11)
Brazil · Delayed Price · Currency is BRL 9.92
0.00 (0.00%)
At close: Jan 9, 2026
BVMF:BBOI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 9.95 | 9.95 | 9.80 | 9.93 | 9.93 | 0.10% | 6,723 |
| Jan 8, 2026 | 9.83 | 9.98 | 9.82 | 9.92 | 9.92 | -0.70% | 5,248 |
| Jan 7, 2026 | 9.92 | 9.99 | 9.82 | 9.99 | 9.99 | 0.40% | 23,762 |
| Jan 6, 2026 | 9.94 | 9.95 | 9.81 | 9.95 | 9.95 | - | 7,102 |
| Jan 5, 2026 | 9.75 | 9.95 | 9.65 | 9.95 | 9.95 | 2.16% | 23,173 |
| Jan 2, 2026 | 9.68 | 9.78 | 9.52 | 9.74 | 9.74 | 1.25% | 16,506 |
| Dec 30, 2025 | 9.60 | 9.67 | 9.60 | 9.62 | 9.62 | - | 2,340 |
| Dec 29, 2025 | 9.69 | 9.69 | 9.51 | 9.62 | 9.62 | -0.52% | 12,501 |
| Dec 26, 2025 | 9.60 | 9.67 | 9.51 | 9.67 | 9.67 | 0.73% | 3,752 |
| Dec 23, 2025 | 9.68 | 9.68 | 9.54 | 9.60 | 9.60 | -0.21% | 23,102 |
| Dec 22, 2025 | 9.69 | 9.69 | 9.56 | 9.62 | 9.62 | -0.21% | 4,447 |
| Dec 19, 2025 | 9.67 | 9.68 | 9.61 | 9.64 | 9.64 | -0.10% | 8,268 |
| Dec 18, 2025 | 9.67 | 9.67 | 9.52 | 9.65 | 9.65 | 0.10% | 13,878 |
| Dec 17, 2025 | 9.67 | 9.68 | 9.60 | 9.64 | 9.64 | -0.31% | 14,016 |
| Dec 16, 2025 | 9.62 | 9.68 | 9.55 | 9.67 | 9.67 | 0.52% | 9,801 |
| Dec 15, 2025 | 9.61 | 9.65 | 9.60 | 9.62 | 9.62 | 0.10% | 8,582 |
| Dec 12, 2025 | 9.61 | 9.67 | 9.61 | 9.61 | 9.61 | 0.21% | 1,195 |
| Dec 11, 2025 | 9.65 | 9.66 | 9.56 | 9.59 | 9.59 | -0.72% | 19,040 |
| Dec 10, 2025 | 9.61 | 9.69 | 9.61 | 9.66 | 9.66 | 0.21% | 4,138 |
| Dec 9, 2025 | 9.70 | 9.72 | 9.56 | 9.64 | 9.64 | -0.62% | 14,680 |
| Dec 8, 2025 | 9.72 | 9.72 | 9.69 | 9.70 | 9.70 | -0.21% | 21,397 |
| Dec 5, 2025 | 9.70 | 9.76 | 9.69 | 9.72 | 9.72 | -0.10% | 10,804 |
| Dec 4, 2025 | 9.76 | 9.78 | 9.70 | 9.73 | 9.73 | -0.31% | 3,352 |
| Dec 3, 2025 | 9.70 | 9.77 | 9.62 | 9.76 | 9.76 | 0.51% | 5,373 |
| Dec 2, 2025 | 9.75 | 9.75 | 9.67 | 9.71 | 9.71 | 0.31% | 16,234 |
| Dec 1, 2025 | 9.62 | 9.71 | 9.60 | 9.68 | 9.68 | 0.21% | 12,884 |
| Nov 28, 2025 | 9.66 | 9.74 | 9.61 | 9.66 | 9.66 | -0.21% | 9,975 |
| Nov 27, 2025 | 9.80 | 9.81 | 9.68 | 9.68 | 9.68 | -0.21% | 11,849 |
| Nov 26, 2025 | 9.73 | 9.83 | 9.68 | 9.70 | 9.70 | - | 20,108 |
| Nov 25, 2025 | 9.73 | 9.74 | 9.69 | 9.70 | 9.70 | 0.41% | 2,318 |
| Nov 24, 2025 | 9.75 | 9.75 | 9.64 | 9.66 | 9.66 | -0.72% | 17,998 |
| Nov 21, 2025 | 9.75 | 9.80 | 9.70 | 9.73 | 9.73 | 0.52% | 11,640 |
| Nov 19, 2025 | 9.77 | 9.77 | 9.63 | 9.68 | 9.68 | -0.82% | 27,681 |
| Nov 18, 2025 | 9.73 | 9.79 | 9.70 | 9.76 | 9.76 | 0.51% | 10,257 |
| Nov 17, 2025 | 9.71 | 9.77 | 9.70 | 9.71 | 9.71 | -0.51% | 3,354 |
| Nov 14, 2025 | 9.79 | 9.80 | 9.73 | 9.76 | 9.76 | -0.41% | 7,343 |
| Nov 13, 2025 | 9.79 | 9.80 | 9.75 | 9.80 | 9.80 | 0.20% | 8,361 |
| Nov 12, 2025 | 9.80 | 9.80 | 9.74 | 9.78 | 9.78 | -0.20% | 5,244 |
| Nov 11, 2025 | 9.84 | 9.85 | 9.73 | 9.80 | 9.80 | -0.41% | 7,144 |
| Nov 10, 2025 | 9.81 | 9.95 | 9.72 | 9.84 | 9.84 | 0.10% | 26,900 |
| Nov 7, 2025 | 9.87 | 9.89 | 9.73 | 9.83 | 9.83 | -0.30% | 15,900 |
| Nov 6, 2025 | 9.99 | 9.99 | 9.82 | 9.86 | 9.86 | -1.40% | 45,493 |
| Nov 5, 2025 | 10.03 | 10.03 | 9.82 | 10.00 | 10.00 | 0.10% | 42,008 |
| Nov 4, 2025 | 10.04 | 10.05 | 9.82 | 9.99 | 9.99 | -0.60% | 42,615 |
| Nov 3, 2025 | 9.78 | 10.05 | 9.72 | 10.05 | 10.05 | 3.08% | 51,607 |
| Oct 31, 2025 | 9.87 | 9.99 | 9.71 | 9.75 | 9.75 | -1.12% | 40,824 |
| Oct 30, 2025 | 9.93 | 10.04 | 9.82 | 9.86 | 9.86 | -0.40% | 69,164 |
| Oct 29, 2025 | 9.97 | 10.09 | 9.80 | 9.90 | 9.90 | 0.30% | 27,442 |
| Oct 28, 2025 | 9.83 | 9.99 | 9.71 | 9.87 | 9.87 | 0.30% | 17,604 |
| Oct 27, 2025 | 9.72 | 9.88 | 9.67 | 9.84 | 9.84 | 1.23% | 15,862 |