Cotação atual, histórico e gráfico do papel: BBER39

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 BBER39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/10/2025	-0,63%	-0,48	76,24	76,32	76,08	76,32	1K	5
14/10/2025	0,74%	0,56	76,72	76,30	76,30	76,72	918	12
13/10/2025	0,32%	0,24	76,16	75,92	75,68	76,24	12K	116
10/10/2025	1,28%	0,96	75,92	76,00	75,92	79,88	1K	5
09/10/2025	-1,06%	-0,80	74,96	75,60	74,68	75,96	203K	1.997
08/10/2025	0,53%	0,40	75,76	75,76	75,76	75,76	16K	1
06/10/2025	-0,42%	-0,32	75,36	75,36	75,36	75,36	2K	2

03/10/2025	0,76%	0,57	75,68	75,13	75,13	75,68	831	3
01/10/2025	1,23%	0,91	75,11	74,24	74,24	75,18	8K	5
30/09/2025	0,86%	0,63	74,20	73,57	73,57	74,20	24K	42
29/09/2025	0,48%	0,35	73,57	73,43	73,36	73,78	107K	858
26/09/2025	0,10%	0,07	73,22	73,83	73,00	73,83	16K	6
24/09/2025	-5,77%	-4,48	73,15	73,15	73,15	73,15	7K	2
23/09/2025	3,87%	2,89	77,63	78,47	72,74	78,47	1K	15
22/09/2025	1,88%	1,38	74,74	73,57	73,57	74,74	18K	132
19/09/2025	-0,29%	-0,21	73,36	73,36	73,36	73,36	220	1
18/09/2025	0,64%	0,47	73,57	73,15	73,15	73,57	293	2
17/09/2025	-0,35%	-0,26	73,10	73,36	73,10	73,50	586	4
16/09/2025	-1,04%	-0,77	73,36	73,92	73,36	73,92	6K	55
15/09/2025	0,00%	0,00	74,13	74,13	73,85	74,20	5K	64
12/09/2025	0,00%	0,00	74,13	74,74	73,78	74,74	2K	3
11/09/2025	0,00%	0,00	74,13	74,13	74,13	74,13	74	1
10/09/2025	-0,66%	-0,49	74,13	74,55	74,13	74,55	3K	2
09/09/2025	0,95%	0,70	74,62	74,70	74,48	75,04	25K	331
05/09/2025	0,38%	0,28	73,92	73,92	73,92	73,92	369	1
02/09/2025	-0,15%	-0,11	73,64	73,90	73,43	73,90	2K	31
01/09/2025	-0,23%	-0,17	73,75	73,74	73,74	73,75	294	2
29/08/2025	-0,19%	-0,14	73,92	73,92	73,92	73,92	221	1
28/08/2025	0,00%	0,00	74,06	74,06	74,06	74,06	222	1
27/08/2025	-0,75%	-0,56	74,06	73,99	73,99	74,06	444	2
26/08/2025	-0,13%	-0,10	74,62	74,41	74,41	74,76	1K	15
25/08/2025	-1,06%	-0,80	74,72	75,60	74,72	75,60	14K	186
22/08/2025	0,53%	0,40	75,52	75,20	75,20	75,52	602	2
21/08/2025	-0,42%	-0,32	75,12	75,20	75,12	75,20	300	3
20/08/2025	-0,30%	-0,23	75,44	75,44	75,44	75,44	75	1
19/08/2025	1,31%	0,98	75,67	75,60	75,46	75,74	10K	32
18/08/2025	1,14%	0,84	74,69	74,27	73,85	74,76	6K	81
14/08/2025	0,38%	0,28	73,85	73,50	73,50	73,92	1K	10
13/08/2025	1,06%	0,77	73,57	73,43	73,43	73,78	956	5
12/08/2025	-0,10%	-0,07	72,80	72,87	72,80	72,87	3K	3
11/08/2025	-0,29%	-0,21	72,87	73,36	72,87	73,36	186K	432
08/08/2025	-0,64%	-0,47	73,08	73,20	73,08	73,20	731	4
18/06/2025	0,07%	0,05	73,55	73,55	73,55	73,55	441	1
17/06/2025	-2,00%	-1,50	73,50	73,50	73,50	73,50	514	1
13/06/2025	-1,83%	-1,40	75,00	75,00	75,00	75,00	150	1
04/06/2025	0,53%	0,40	76,40	76,40	76,40	76,40	534	1
29/05/2025	-0,85%	-0,65	76,00	76,00	76,00	76,00	760	2
26/05/2025	0,00%	0,00	76,65	76,65	76,65	76,65	766	1
21/05/2025	4,71%	3,45	76,65	76,65	76,40	76,65	306	3
10/03/2025	-1,35%	-1,00	73,20	73,20	73,20	73,20	88K	1
05/03/2025	5,34%	3,76	74,20	74,15	74,15	74,20	89K	2
24/02/2025	10,88%	6,91	70,44	71,00	70,44	71,00	85K	3
23/05/2024	0,14%	0,09	63,53	63,53	63,53	63,53	63	1
22/05/2024	0,62%	0,39	63,44	63,44	63,44	63,44	63	1
21/05/2024	-0,58%	-0,37	63,05	63,05	63,05	63,05	63	1
20/05/2024	0,00%	0,00	63,42	63,42	63,42	63,42	63	1
17/05/2024	-0,28%	-0,18	63,42	63,38	63,38	63,42	126	2
16/05/2024	0,05%	0,03	63,60	63,59	63,59	63,60	127	2
15/05/2024	0,82%	0,52	63,57	63,57	63,57	63,57	63	1
14/05/2024	0,41%	0,26	63,05	63,05	63,05	63,05	63	1
13/05/2024	4,86%	2,91	62,79	62,79	62,79	62,79	62	1
03/05/2024	-0,99%	-0,60	59,88	59,88	59,88	59,88	59	1
30/04/2024	2,70%	1,59	60,48	60,48	60,48	60,48	60	1
22/03/2024	2,20%	1,27	58,89	59,00	58,89	59,22	177	3
06/03/2024	0,37%	0,21	57,62	57,62	57,62	57,62	57	1
05/03/2024	-5,95%	-3,63	57,41	57,41	57,41	57,41	114	2
01/03/2024	6,36%	3,65	61,04	57,69	57,69	61,04	297K	3
26/02/2024	-0,23%	-0,13	57,39	57,70	57,39	57,70	115	2
23/02/2024	5,43%	2,96	57,52	57,34	57,02	57,52	343	3
08/01/2024	-0,58%	-0,32	54,56	54,85	54,41	55,06	1K	4
27/12/2023	5,54%	2,88	54,88	55,01	54,70	55,27	384	4
18/12/2023	-4,11%	-2,23	52,00	55,16	52,00	55,16	426	4
08/12/2023	1,44%	0,77	54,23	54,23	54,23	54,23	162	1
04/12/2023	0,96%	0,51	53,46	52,95	52,95	53,46	106	2
30/11/2023	25,65%	10,81	52,95	53,71	52,95	53,71	373	3
29/11/2023	-5,00%	-2,22	42,14	42,14	42,14	42,14	42	1
30/09/2022	-	-	44,36	44,36	44,36	44,36	44	1

Date,Open,High,Low,Close,Volume
15-Oct-25,76.32,76.32,76.08,76.24,1449
14-Oct-25,76.30,76.72,76.30,76.72,918
13-Oct-25,75.92,76.24,75.68,76.16,11631
10-Oct-25,76.00,79.88,75.92,75.92,1083
09-Oct-25,75.60,75.96,74.68,74.96,202560
08-Oct-25,75.76,75.76,75.76,75.76,15909
06-Oct-25,75.36,75.36,75.36,75.36,1582
03-Oct-25,75.13,75.68,75.13,75.68,831
01-Oct-25,74.24,75.18,74.24,75.11,8179
30-Sep-25,73.57,74.20,73.57,74.20,23697
29-Sep-25,73.43,73.78,73.36,73.57,106631
26-Sep-25,73.83,73.83,73.00,73.22,16353
24-Sep-25,73.15,73.15,73.15,73.15,7388
23-Sep-25,78.47,78.47,72.74,77.63,1160
22-Sep-25,73.57,74.74,73.57,74.74,18210
19-Sep-25,73.36,73.36,73.36,73.36,220
18-Sep-25,73.15,73.57,73.15,73.57,293
17-Sep-25,73.36,73.50,73.10,73.10,586
16-Sep-25,73.92,73.92,73.36,73.36,5908
15-Sep-25,74.13,74.20,73.85,74.13,4815
12-Sep-25,74.74,74.74,73.78,74.13,2009
11-Sep-25,74.13,74.13,74.13,74.13,74
10-Sep-25,74.55,74.55,74.13,74.13,3489
09-Sep-25,74.70,75.04,74.48,74.62,24774
05-Sep-25,73.92,73.92,73.92,73.92,369
02-Sep-25,73.90,73.90,73.43,73.64,2356
01-Sep-25,73.74,73.75,73.74,73.75,294
29-Aug-25,73.92,73.92,73.92,73.92,221
28-Aug-25,74.06,74.06,74.06,74.06,222
27-Aug-25,73.99,74.06,73.99,74.06,444
26-Aug-25,74.41,74.76,74.41,74.62,1119
25-Aug-25,75.60,75.60,74.72,74.72,14465
22-Aug-25,75.20,75.52,75.20,75.52,602
21-Aug-25,75.20,75.20,75.12,75.12,300
20-Aug-25,75.44,75.44,75.44,75.44,75
19-Aug-25,75.60,75.74,75.46,75.67,10366
18-Aug-25,74.27,74.76,73.85,74.69,6175
14-Aug-25,73.50,73.92,73.50,73.85,1475
13-Aug-25,73.43,73.78,73.43,73.57,956
12-Aug-25,72.87,72.87,72.80,72.80,3421
11-Aug-25,73.36,73.36,72.87,72.87,185662
08-Aug-25,73.20,73.20,73.08,73.08,731
18-Jun-25,73.55,73.55,73.55,73.55,441
17-Jun-25,73.50,73.50,73.50,73.50,514
13-Jun-25,75.00,75.00,75.00,75.00,150
04-Jun-25,76.40,76.40,76.40,76.40,534
29-May-25,76.00,76.00,76.00,76.00,760
26-May-25,76.65,76.65,76.65,76.65,766
21-May-25,76.65,76.65,76.40,76.65,306
10-Mar-25,73.20,73.20,73.20,73.20,87840
05-Mar-25,74.15,74.20,74.15,74.20,89114
24-Feb-25,71.00,71.00,70.44,70.44,84741
23-May-24,63.53,63.53,63.53,63.53,63
22-May-24,63.44,63.44,63.44,63.44,63
21-May-24,63.05,63.05,63.05,63.05,63
20-May-24,63.42,63.42,63.42,63.42,63
17-May-24,63.38,63.42,63.38,63.42,126
16-May-24,63.59,63.60,63.59,63.60,127
15-May-24,63.57,63.57,63.57,63.57,63
14-May-24,63.05,63.05,63.05,63.05,63
13-May-24,62.79,62.79,62.79,62.79,62
03-May-24,59.88,59.88,59.88,59.88,59
30-Apr-24,60.48,60.48,60.48,60.48,60
22-Mar-24,59.00,59.22,58.89,58.89,177
06-Mar-24,57.62,57.62,57.62,57.62,57
05-Mar-24,57.41,57.41,57.41,57.41,114
01-Mar-24,57.69,61.04,57.69,61.04,296947
26-Feb-24,57.70,57.70,57.39,57.39,115
23-Feb-24,57.34,57.52,57.02,57.52,343
08-Jan-24,54.85,55.06,54.41,54.56,1424
27-Dec-23,55.01,55.27,54.70,54.88,384
18-Dec-23,55.16,55.16,52.00,52.00,426
08-Dec-23,54.23,54.23,54.23,54.23,162
04-Dec-23,52.95,53.46,52.95,53.46,106
30-Nov-23,53.71,53.71,52.95,52.95,373
29-Nov-23,42.14,42.14,42.14,42.14,42
30-Sep-22,44.36,44.36,44.36,44.36,44

*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: BBER39