Cotação atual, histórico e gráfico do papel: BIJH39

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BIJH39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/05/2024	-0,78%	-0,12	15,28	15,44	15,26	15,44	45	3
23/05/2024	0,00%	0,00	15,40	15,40	15,40	15,40	15K	1
21/05/2024	-0,06%	-0,01	15,40	15,30	15,30	15,40	676	3
20/05/2024	-0,71%	-0,11	15,41	15,43	15,41	15,43	617	2
17/05/2024	0,26%	0,04	15,52	15,52	15,52	15,52	15	1
13/05/2024	0,72%	0,11	15,48	15,48	15,48	15,48	31K	2
10/05/2024	0,07%	0,01	15,37	15,37	15,36	15,38	188K	16
09/05/2024	2,13%	0,32	15,36	15,36	15,36	15,36	25K	1
08/05/2024	0,87%	0,13	15,04	15,07	15,04	15,07	33K	2
03/05/2024	2,12%	0,31	14,91	14,91	14,91	14,91	9K	1
02/05/2024	-1,48%	-0,22	14,60	14,60	14,60	14,60	58	1
29/04/2024	0,20%	0,03	14,82	14,82	14,82	14,82	44K	31
26/04/2024	0,07%	0,01	14,79	14,79	14,79	14,79	42K	1
22/04/2024	0,89%	0,13	14,78	14,78	14,78	14,78	221	1
19/04/2024	-1,35%	-0,20	14,65	14,75	14,65	14,75	117	2
10/04/2024	-0,67%	-0,10	14,85	14,90	14,85	14,90	119	2
09/04/2024	-0,73%	-0,11	14,95	15,04	14,95	15,04	179	3
08/04/2024	-0,40%	-0,06	15,06	15,06	15,06	15,06	5K	1
05/04/2024	0,93%	0,14	15,12	14,98	14,98	15,12	77K	8
04/04/2024	-2,09%	-0,32	14,98	14,98	14,98	14,98	83K	60
01/04/2024	4,65%	0,68	15,30	15,30	15,30	15,30	76K	6
07/03/2024	0,76%	0,11	14,62	14,65	14,62	14,65	29	2
06/03/2024	-0,07%	-0,01	14,51	14,51	14,51	14,51	58	1
05/03/2024	0,21%	0,03	14,52	14,51	14,48	14,52	1K	3
04/03/2024	1,05%	0,15	14,49	14,49	14,49	14,49	14	1
01/03/2024	0,00%	0,00	14,34	14,34	14,34	14,34	14	1
29/02/2024	-79,27%	-54,82	14,34	14,36	14,34	14,36	78K	4
21/02/2024	-0,16%	-0,11	69,16	69,16	69,16	69,16	345	1
09/02/2024	-0,33%	-0,23	69,27	69,27	69,27	69,27	15K	1
08/02/2024	1,59%	1,09	69,50	68,70	68,70	69,50	67K	2
02/02/2024	1,42%	0,96	68,41	68,04	68,04	68,41	7K	2
01/02/2024	-1,14%	-0,78	67,45	67,45	67,45	67,45	67	1
31/01/2024	-0,70%	-0,48	68,23	68,23	68,23	68,23	213K	3
30/01/2024	-0,20%	-0,14	68,71	68,80	68,71	68,81	536K	4
22/01/2024	4,30%	2,84	68,85	68,85	68,85	68,85	1K	1
11/01/2024	-0,48%	-0,32	66,01	66,01	66,01	66,01	594	1
04/01/2024	-2,10%	-1,42	66,33	66,33	66,33	66,33	79K	119
02/01/2024	0,25%	0,17	67,75	67,34	67,34	67,75	72K	12
28/12/2023	-0,24%	-0,16	67,58	67,58	67,58	67,58	67	1
19/12/2023	-1,28%	-0,88	67,74	67,74	67,74	67,74	67	1
15/12/2023	4,81%	3,15	68,62	68,62	68,62	68,62	68	1
13/12/2023	0,31%	0,20	65,47	65,47	65,47	65,47	65	1
12/12/2023	1,13%	0,73	65,27	65,27	65,27	65,27	59K	2
08/12/2023	0,58%	0,37	64,54	64,54	64,54	64,54	1K	1
07/12/2023	0,60%	0,38	64,17	64,17	64,17	64,17	96K	2
01/12/2023	2,99%	1,85	63,79	63,26	63,26	63,79	258K	3
28/11/2023	0,34%	0,21	61,94	62,16	61,80	62,42	490K	103
21/11/2023	4,50%	2,66	61,73	59,64	59,64	61,73	423	3
01/11/2023	0,46%	0,27	59,07	59,07	59,07	59,07	472	1
30/10/2023	1,80%	1,04	58,80	58,80	58,80	58,80	58	1
27/10/2023	-1,94%	-1,14	57,76	57,58	57,58	57,76	115	2
26/10/2023	0,65%	0,38	58,90	58,90	58,90	58,90	58	1
25/10/2023	-1,08%	-0,64	58,52	58,65	58,52	58,65	117	2
24/10/2023	-0,30%	-0,18	59,16	59,42	59,16	59,42	2K	2
23/10/2023	-2,05%	-1,24	59,34	59,70	59,34	59,73	4M	1.007
20/10/2023	-1,46%	-0,90	60,58	61,10	60,58	61,10	73K	33
19/10/2023	-2,18%	-1,37	61,48	61,52	61,48	61,52	123	2
17/10/2023	1,11%	0,69	62,85	62,85	62,85	62,85	69K	1
16/10/2023	-1,33%	-0,84	62,16	62,17	62,16	62,17	72K	2
09/10/2023	0,57%	0,36	63,00	63,12	63,00	63,18	18K	66
05/10/2023	0,48%	0,30	62,64	62,64	62,64	62,64	2K	1
04/10/2023	0,58%	0,36	62,34	62,50	62,18	62,50	89K	3
03/10/2023	-1,09%	-0,68	61,98	62,14	61,98	62,28	3K	3
02/10/2023	0,26%	0,16	62,66	62,66	62,66	62,66	62	1
29/09/2023	1,41%	0,87	62,50	62,50	62,50	62,50	66K	1
21/09/2023	-1,49%	-0,93	61,63	61,63	61,63	61,63	2M	3
19/09/2023	-0,67%	-0,42	62,56	62,54	62,54	62,56	45K	2
14/09/2023	0,00%	0,00	62,98	62,93	62,93	63,23	4K	3
13/09/2023	-1,32%	-0,84	62,98	63,38	62,98	63,38	13K	2
12/09/2023	0,60%	0,38	63,82	63,82	63,82	63,82	1K	1
11/09/2023	-2,22%	-1,44	63,44	63,69	63,44	63,69	8M	4
06/09/2023	-0,08%	-0,05	64,88	65,01	64,88	65,01	78K	2
05/09/2023	-0,93%	-0,61	64,93	65,11	64,93	65,28	66K	79
31/08/2023	2,70%	1,72	65,54	65,54	65,54	65,54	7K	1
29/08/2023	0,82%	0,52	63,82	63,82	63,82	63,82	11K	1
28/08/2023	1,07%	0,67	63,30	63,30	63,30	63,30	3K	1
24/08/2023	-2,19%	-1,40	62,63	62,94	62,63	62,94	2M	4
17/08/2023	-1,17%	-0,76	64,03	64,04	64,03	64,04	2K	2
16/08/2023	-1,51%	-0,99	64,79	65,24	64,79	65,24	6K	2
15/08/2023	-0,60%	-0,40	65,78	65,78	65,78	65,78	2K	1
14/08/2023	1,10%	0,72	66,18	66,18	66,18	66,18	2M	3
08/08/2023	-1,04%	-0,69	65,46	65,46	65,46	65,46	24K	1
07/08/2023	1,61%	1,05	66,15	66,15	66,15	66,15	834K	3
04/08/2023	-0,67%	-0,44	65,10	65,48	65,10	65,48	118K	2
03/08/2023	1,42%	0,92	65,54	65,46	65,46	65,54	673K	6
02/08/2023	0,64%	0,41	64,62	64,62	64,62	64,62	11K	1
31/07/2023	-0,05%	-0,03	64,21	64,21	64,21	64,21	385	1
28/07/2023	0,34%	0,22	64,24	64,24	64,24	64,24	24K	1
27/07/2023	-0,39%	-0,25	64,02	64,73	64,02	64,82	100K	157
26/07/2023	-0,05%	-0,03	64,27	64,27	64,27	64,27	375K	3
25/07/2023	0,66%	0,42	64,30	64,20	64,20	64,30	100K	155
24/07/2023	-1,13%	-0,73	63,88	64,61	63,88	64,61	403K	5
21/07/2023	-0,80%	-0,52	64,61	64,58	64,48	64,69	74K	100
20/07/2023	-0,09%	-0,06	65,13	65,15	64,89	65,17	4M	576
19/07/2023	-0,14%	-0,09	65,19	65,19	65,19	65,19	1M	3
18/07/2023	0,94%	0,61	65,28	65,15	65,15	65,28	159K	4
17/07/2023	1,00%	0,64	64,67	64,78	64,67	64,78	47K	2
14/07/2023	-0,87%	-0,56	64,03	64,03	64,03	64,03	42K	1
13/07/2023	0,17%	0,11	64,59	64,59	64,59	64,59	242K	2
12/07/2023	-0,48%	-0,31	64,48	64,48	64,48	64,48	129K	3
11/07/2023	1,22%	0,78	64,79	64,79	64,79	64,79	37K	1
10/07/2023	1,23%	0,78	64,01	64,00	64,00	64,01	34K	3
07/07/2023	-0,33%	-0,21	63,23	63,23	63,23	63,23	114K	1
06/07/2023	0,28%	0,18	63,44	63,44	63,44	63,44	4M	1
05/07/2023	0,94%	0,59	63,26	63,24	63,24	63,26	204K	2
03/07/2023	-0,21%	-0,13	62,67	62,67	62,67	62,67	376	1
30/06/2023	-0,43%	-0,27	62,80	63,02	62,80	63,02	2M	3
29/06/2023	5,12%	3,07	63,07	63,07	63,07	63,07	3M	1
23/06/2023	-1,09%	-0,66	60,00	60,00	60,00	60,00	780	3
22/06/2023	-3,35%	-2,10	60,66	60,66	60,66	60,66	19K	1
16/06/2023	1,18%	0,73	62,76	62,17	62,17	62,76	124	2
15/06/2023	0,16%	0,10	62,03	61,68	61,68	62,03	247	4
12/06/2023	-8,90%	-6,05	61,93	62,04	61,93	62,04	744	2
07/06/2023	11,92%	7,24	67,98	67,98	67,98	67,98	1K	3
01/06/2023	-0,43%	-0,26	60,74	60,81	60,73	60,81	182	3
31/05/2023	-0,73%	-0,45	61,00	61,57	61,00	61,57	479K	4
30/05/2023	1,32%	0,80	61,45	61,45	61,45	61,45	307	1
23/05/2023	-0,95%	-0,58	60,65	60,65	60,65	60,65	606	1
22/05/2023	3,08%	1,83	61,23	61,23	61,23	61,23	1K	2
16/05/2023	-1,00%	-0,60	59,40	59,40	59,40	59,40	59	1
15/05/2023	0,00%	0,00	60,00	60,00	60,00	60,00	120	1
11/05/2023	0,00%	0,00	60,00	60,00	60,00	60,00	1K	2
10/05/2023	-1,15%	-0,70	60,00	60,00	60,00	60,00	600	1
09/05/2023	0,13%	0,08	60,70	60,70	60,70	60,70	242	1
05/05/2023	-0,69%	-0,42	60,62	60,62	60,62	60,62	242	1
03/05/2023	-0,93%	-0,57	61,04	62,00	61,04	62,00	2M	3
02/05/2023	-0,28%	-0,17	61,61	61,57	61,57	61,61	4M	2
28/04/2023	1,05%	0,64	61,78	62,20	61,78	62,20	3M	3
27/04/2023	-0,16%	-0,10	61,14	61,00	61,00	61,14	2M	2
26/04/2023	-0,87%	-0,54	61,24	61,23	61,23	61,24	153K	2
25/04/2023	-1,75%	-1,10	61,78	61,78	61,78	61,78	159K	1
24/04/2023	-0,21%	-0,13	62,88	62,88	62,88	62,88	2M	1
20/04/2023	-0,88%	-0,56	63,01	63,01	63,01	63,01	127K	1
19/04/2023	-	-	63,57	63,57	63,57	63,57	151K	1

Date,Open,High,Low,Close,Volume
24-May-24,15.44,15.44,15.26,15.28,45
23-May-24,15.40,15.40,15.40,15.40,15400
21-May-24,15.30,15.40,15.30,15.40,676
20-May-24,15.43,15.43,15.41,15.41,617
17-May-24,15.52,15.52,15.52,15.52,15
13-May-24,15.48,15.48,15.48,15.48,30960
10-May-24,15.37,15.38,15.36,15.37,187912
09-May-24,15.36,15.36,15.36,15.36,24545
08-May-24,15.07,15.07,15.04,15.04,33121
03-May-24,14.91,14.91,14.91,14.91,8946
02-May-24,14.60,14.60,14.60,14.60,58
29-Apr-24,14.82,14.82,14.82,14.82,44119
26-Apr-24,14.79,14.79,14.79,14.79,41530
22-Apr-24,14.78,14.78,14.78,14.78,221
19-Apr-24,14.75,14.75,14.65,14.65,117
10-Apr-24,14.90,14.90,14.85,14.85,119
09-Apr-24,15.04,15.04,14.95,14.95,179
08-Apr-24,15.06,15.06,15.06,15.06,5195
05-Apr-24,14.98,15.12,14.98,15.12,77111
04-Apr-24,14.98,14.98,14.98,14.98,82644
01-Apr-24,15.30,15.30,15.30,15.30,76500
07-Mar-24,14.65,14.65,14.62,14.62,29
06-Mar-24,14.51,14.51,14.51,14.51,58
05-Mar-24,14.51,14.52,14.48,14.52,1001
04-Mar-24,14.49,14.49,14.49,14.49,14
01-Mar-24,14.34,14.34,14.34,14.34,14
29-Feb-24,14.36,14.36,14.34,14.34,78045
21-Feb-24,69.16,69.16,69.16,69.16,345
09-Feb-24,69.27,69.27,69.27,69.27,14546
08-Feb-24,68.70,69.50,68.70,69.50,66544
02-Feb-24,68.04,68.41,68.04,68.41,7045
01-Feb-24,67.45,67.45,67.45,67.45,67
31-Jan-24,68.23,68.23,68.23,68.23,212877
30-Jan-24,68.80,68.81,68.71,68.71,536429
22-Jan-24,68.85,68.85,68.85,68.85,1377
11-Jan-24,66.01,66.01,66.01,66.01,594
04-Jan-24,66.33,66.33,66.33,66.33,78800
02-Jan-24,67.34,67.75,67.34,67.75,71679
28-Dec-23,67.58,67.58,67.58,67.58,67
19-Dec-23,67.74,67.74,67.74,67.74,67
15-Dec-23,68.62,68.62,68.62,68.62,68
13-Dec-23,65.47,65.47,65.47,65.47,65
12-Dec-23,65.27,65.27,65.27,65.27,58743
08-Dec-23,64.54,64.54,64.54,64.54,1290
07-Dec-23,64.17,64.17,64.17,64.17,96255
01-Dec-23,63.26,63.79,63.26,63.79,257694
28-Nov-23,62.16,62.42,61.80,61.94,489959
21-Nov-23,59.64,61.73,59.64,61.73,423
01-Nov-23,59.07,59.07,59.07,59.07,472
30-Oct-23,58.80,58.80,58.80,58.80,58
27-Oct-23,57.58,57.76,57.58,57.76,115
26-Oct-23,58.90,58.90,58.90,58.90,58
25-Oct-23,58.65,58.65,58.52,58.52,117
24-Oct-23,59.42,59.42,59.16,59.16,1834
23-Oct-23,59.70,59.73,59.34,59.34,3511756
20-Oct-23,61.10,61.10,60.58,60.58,73314
19-Oct-23,61.52,61.52,61.48,61.48,123
17-Oct-23,62.85,62.85,62.85,62.85,69135
16-Oct-23,62.17,62.17,62.16,62.16,72167
09-Oct-23,63.12,63.18,63.00,63.00,17983
05-Oct-23,62.64,62.64,62.64,62.64,2129
04-Oct-23,62.50,62.50,62.18,62.34,89437
03-Oct-23,62.14,62.28,61.98,61.98,3044
02-Oct-23,62.66,62.66,62.66,62.66,62
29-Sep-23,62.50,62.50,62.50,62.50,65937
21-Sep-23,61.63,61.63,61.63,61.63,1864122
19-Sep-23,62.54,62.56,62.54,62.56,44533
14-Sep-23,62.93,63.23,62.93,62.98,4411
13-Sep-23,63.38,63.38,62.98,62.98,12636
12-Sep-23,63.82,63.82,63.82,63.82,1404
11-Sep-23,63.69,63.69,63.44,63.44,8111502
06-Sep-23,65.01,65.01,64.88,64.88,77738
05-Sep-23,65.11,65.28,64.93,64.93,65974
31-Aug-23,65.54,65.54,65.54,65.54,6554
29-Aug-23,63.82,63.82,63.82,63.82,10530
28-Aug-23,63.30,63.30,63.30,63.30,3165
24-Aug-23,62.94,62.94,62.63,62.63,1635484
17-Aug-23,64.04,64.04,64.03,64.03,1921
16-Aug-23,65.24,65.24,64.79,64.79,6417
15-Aug-23,65.78,65.78,65.78,65.78,1973
14-Aug-23,66.18,66.18,66.18,66.18,1599438
08-Aug-23,65.46,65.46,65.46,65.46,24416
07-Aug-23,66.15,66.15,66.15,66.15,834151
04-Aug-23,65.48,65.48,65.10,65.10,118487
03-Aug-23,65.46,65.54,65.46,65.54,673226
02-Aug-23,64.62,64.62,64.62,64.62,10726
31-Jul-23,64.21,64.21,64.21,64.21,385
28-Jul-23,64.24,64.24,64.24,64.24,24475
27-Jul-23,64.73,64.82,64.02,64.02,100241
26-Jul-23,64.27,64.27,64.27,64.27,375015
25-Jul-23,64.20,64.30,64.20,64.30,99597
24-Jul-23,64.61,64.61,63.88,63.88,402525
21-Jul-23,64.58,64.69,64.48,64.61,74424
20-Jul-23,65.15,65.17,64.89,65.13,4463688
19-Jul-23,65.19,65.19,65.19,65.19,1388155
18-Jul-23,65.15,65.28,65.15,65.28,158942
17-Jul-23,64.78,64.78,64.67,64.67,46923
14-Jul-23,64.03,64.03,64.03,64.03,41555
13-Jul-23,64.59,64.59,64.59,64.59,241954
12-Jul-23,64.48,64.48,64.48,64.48,129282
11-Jul-23,64.79,64.79,64.79,64.79,36800
10-Jul-23,64.00,64.01,64.00,64.01,34433
07-Jul-23,63.23,63.23,63.23,63.23,114130
06-Jul-23,63.44,63.44,63.44,63.44,3815471
05-Jul-23,63.24,63.26,63.24,63.26,204136
03-Jul-23,62.67,62.67,62.67,62.67,376
30-Jun-23,63.02,63.02,62.80,62.80,1844599
29-Jun-23,63.07,63.07,63.07,63.07,2963911
23-Jun-23,60.00,60.00,60.00,60.00,780
22-Jun-23,60.66,60.66,60.66,60.66,18986
16-Jun-23,62.17,62.76,62.17,62.76,124
15-Jun-23,61.68,62.03,61.68,62.03,247
12-Jun-23,62.04,62.04,61.93,61.93,744
07-Jun-23,67.98,67.98,67.98,67.98,1019
01-Jun-23,60.81,60.81,60.73,60.74,182
31-May-23,61.57,61.57,61.00,61.00,478611
30-May-23,61.45,61.45,61.45,61.45,307
23-May-23,60.65,60.65,60.65,60.65,606
22-May-23,61.23,61.23,61.23,61.23,1224
16-May-23,59.40,59.40,59.40,59.40,59
15-May-23,60.00,60.00,60.00,60.00,120
11-May-23,60.00,60.00,60.00,60.00,1200
10-May-23,60.00,60.00,60.00,60.00,600
09-May-23,60.70,60.70,60.70,60.70,242
05-May-23,60.62,60.62,60.62,60.62,242
03-May-23,62.00,62.00,61.04,61.04,2495313
02-May-23,61.57,61.61,61.57,61.61,4070667
28-Apr-23,62.20,62.20,61.78,61.78,2523019
27-Apr-23,61.00,61.14,61.00,61.14,1972069
26-Apr-23,61.23,61.24,61.23,61.24,153339
25-Apr-23,61.78,61.78,61.78,61.78,158898
24-Apr-23,62.88,62.88,62.88,62.88,2150118
20-Apr-23,63.01,63.01,63.01,63.01,126650
19-Apr-23,63.57,63.57,63.57,63.57,151423

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BIJH39