Cotação atual, histórico e gráfico do papel: BCIR39

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 BCIR39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/10/2025	2,84%	2,32	84,00	84,00	84,00	84,00	756	1
23/10/2025	0,27%	0,22	81,68	81,68	81,68	81,68	816	1
20/10/2025	-0,43%	-0,35	81,46	81,46	81,46	81,46	1K	1
17/10/2025	-0,11%	-0,09	81,81	81,90	81,81	81,90	1K	2
16/10/2025	-2,08%	-1,74	81,90	83,36	81,90	83,36	993	2
13/10/2025	0,00%	0,00	83,64	83,64	83,64	83,64	83	1
10/10/2025	2,39%	1,95	83,64	84,99	83,64	84,99	9K	2

06/10/2025	1,08%	0,87	81,69	81,69	81,69	81,69	2K	1
29/09/2025	0,62%	0,50	80,82	80,58	80,58	81,04	565	3
24/09/2025	-0,72%	-0,58	80,32	80,90	80,32	80,90	884	2
23/09/2025	-0,95%	-0,78	80,90	81,29	80,90	81,29	975	4
19/09/2025	1,72%	1,38	81,68	81,68	81,68	81,68	735	1
16/09/2025	-0,37%	-0,30	80,30	80,30	80,30	80,30	80	1
15/09/2025	-0,86%	-0,70	80,60	81,30	80,60	81,30	3K	4
12/09/2025	0,07%	0,06	81,30	81,30	81,30	81,30	19K	2
11/09/2025	-0,93%	-0,76	81,24	81,24	81,24	81,24	82K	3
10/09/2025	1,71%	1,38	82,00	82,00	82,00	82,00	8K	1
08/09/2025	2,06%	1,63	80,62	80,62	80,62	80,62	40K	1
03/09/2025	-2,24%	-1,81	78,99	78,99	78,99	78,99	394	1
02/09/2025	0,00%	0,00	80,80	80,80	80,80	80,80	105K	1
29/08/2025	3,26%	2,55	80,80	80,80	80,80	80,80	80	1
26/08/2025	-1,09%	-0,86	78,25	78,80	78,25	78,80	95K	2
22/08/2025	1,50%	1,17	79,11	79,11	79,11	79,11	24K	1
18/08/2025	-0,89%	-0,70	77,94	77,94	77,94	77,94	31K	1
13/08/2025	-0,14%	-0,11	78,64	78,64	78,64	78,64	2K	1
12/08/2025	0,70%	0,55	78,75	78,75	78,75	78,75	118K	1
11/08/2025	2,21%	1,69	78,20	77,27	77,27	78,20	73K	6
08/08/2025	-7,26%	-5,99	76,51	76,51	76,51	76,51	38K	4
30/07/2025	0,00%	0,00	82,50	82,50	82,50	82,50	82	1
25/07/2025	-0,65%	-0,54	82,50	82,50	82,50	82,50	41K	1
22/07/2025	0,41%	0,34	83,04	83,04	83,04	83,04	415	1
10/07/2025	0,92%	0,75	82,70	82,70	82,70	82,70	823	2
08/07/2025	-0,93%	-0,77	81,95	81,95	81,95	81,95	102K	4
07/07/2025	2,38%	1,92	82,72	82,72	82,72	82,72	248	1
02/07/2025	-1,60%	-1,31	80,80	80,79	80,79	80,80	2K	2
01/07/2025	-1,36%	-1,13	82,11	82,11	82,11	82,11	246	1
27/06/2025	-0,62%	-0,52	83,24	82,78	82,08	83,24	576K	17
26/06/2025	0,35%	0,29	83,76	83,76	83,76	83,76	1M	17
25/06/2025	4,34%	3,47	83,47	83,00	83,00	83,47	2M	6
17/06/2025	-3,02%	-2,49	80,00	80,00	80,00	80,00	160	1
04/06/2025	-0,06%	-0,05	82,49	82,49	82,49	82,49	412	1
03/06/2025	14,61%	10,52	82,54	73,49	73,49	82,54	862	8
20/05/2025	8,53%	5,66	72,02	72,02	72,02	72,02	72	1
07/04/2025	-1,54%	-1,04	66,36	66,36	66,36	66,36	20K	1
04/04/2025	-5,07%	-3,60	67,40	67,40	67,40	67,40	9K	1
31/03/2025	-5,22%	-3,91	71,00	71,00	71,00	71,00	1K	1
26/03/2025	1,23%	0,91	74,91	74,91	74,91	74,91	149	1
18/03/2025	1,29%	0,94	74,00	74,00	74,00	74,00	4K	1
13/03/2025	-2,30%	-1,72	73,06	73,88	73,06	73,88	14K	2
07/03/2025	-9,16%	-7,54	74,78	76,28	74,78	76,28	36K	5
14/02/2025	-0,04%	-0,03	82,32	82,32	82,32	82,32	164	1
13/02/2025	5,24%	4,10	82,35	81,55	81,55	82,35	33K	2
03/02/2025	-0,76%	-0,60	78,25	78,25	78,25	78,25	391	1
17/01/2025	0,45%	0,35	78,85	78,85	78,85	78,85	473	1
16/01/2025	-0,85%	-0,67	78,50	78,50	78,50	78,50	235	1
09/01/2025	0,00%	0,00	79,17	79,17	79,17	79,17	2K	1
06/01/2025	-1,04%	-0,83	79,17	79,17	79,17	79,17	79	1
27/12/2024	1,37%	1,08	80,00	79,68	79,68	80,00	239	2
23/12/2024	1,94%	1,50	78,92	77,01	77,01	78,92	1K	2
11/12/2024	-0,03%	-0,02	77,42	77,44	77,42	77,44	1K	2
10/12/2024	-1,63%	-1,28	77,44	77,44	77,44	77,44	2K	1
09/12/2024	3,63%	2,76	78,72	78,65	78,65	78,72	2K	2
29/11/2024	2,30%	1,71	75,96	75,96	75,96	75,96	151	1
14/11/2024	-0,19%	-0,14	74,25	74,25	74,25	74,25	17K	1
11/11/2024	15,57%	10,02	74,39	74,33	74,33	74,39	4K	6
04/09/2024	-3,51%	-2,34	64,37	64,37	64,37	64,37	257	1
30/08/2024	2,96%	1,92	66,71	66,71	66,71	66,71	466	1
23/08/2024	5,75%	3,52	64,79	64,79	64,79	64,79	129	1
13/08/2024	1,32%	0,80	61,27	61,27	61,27	61,27	61	1
12/08/2024	-0,08%	-0,05	60,47	60,47	60,47	60,47	241	1
08/08/2024	0,55%	0,33	60,52	60,52	60,52	60,52	242	1
07/08/2024	0,82%	0,49	60,19	62,46	60,19	62,46	1K	4
06/08/2024	-0,45%	-0,27	59,70	59,70	59,70	59,70	119	1
05/08/2024	-4,75%	-2,99	59,97	59,97	59,97	59,97	239	1
31/07/2024	0,51%	0,32	62,96	62,96	62,96	62,96	125	1
12/07/2024	0,43%	0,27	62,64	62,64	62,64	62,64	15K	1
11/07/2024	4,68%	2,79	62,37	59,55	59,55	62,37	365	3
24/06/2024	0,39%	0,23	59,58	59,58	59,58	59,58	3K	1
17/06/2024	6,90%	3,83	59,35	59,35	59,35	59,35	59	1
20/05/2024	-0,25%	-0,14	55,52	55,52	55,52	55,52	222	1
14/05/2024	-1,21%	-0,68	55,66	55,66	55,66	55,66	278	1
02/05/2024	0,97%	0,54	56,34	56,34	56,34	56,34	56	1
23/04/2024	0,00%	0,00	55,80	55,80	55,80	55,80	279	1
05/04/2024	-4,86%	-2,85	55,80	55,80	55,80	55,80	55	1
04/04/2024	4,71%	2,64	58,65	58,65	58,65	58,65	58	1
19/03/2024	-1,13%	-0,64	56,01	54,99	54,99	56,01	880	3
14/03/2024	-1,03%	-0,59	56,65	56,65	56,65	56,65	56	1
12/03/2024	0,00%	0,00	57,24	57,24	57,24	57,24	114	1
11/03/2024	0,95%	0,54	57,24	57,24	57,24	57,24	171	1
06/03/2024	-0,54%	-0,31	56,70	56,70	56,70	56,70	9K	1
29/02/2024	0,44%	0,25	57,01	57,01	57,01	57,01	4K	1
28/02/2024	1,43%	0,80	56,76	56,76	56,76	56,76	851	1
23/02/2024	1,52%	0,84	55,96	54,60	54,60	55,96	5K	2
22/02/2024	-0,47%	-0,26	55,12	55,12	55,12	55,12	5K	1
25/01/2024	-1,07%	-0,60	55,38	55,38	55,38	55,38	55	1
23/01/2024	0,14%	0,08	55,98	55,98	55,98	55,98	503	1
22/01/2024	5,17%	2,75	55,90	55,50	55,50	55,90	3K	2
15/01/2024	7,16%	3,55	53,15	53,15	53,15	53,15	2K	1
07/12/2023	-0,50%	-0,25	49,60	49,60	49,60	49,60	99	1
04/12/2023	1,94%	0,95	49,85	49,85	49,85	49,85	2K	1
30/11/2023	2,71%	1,29	48,90	48,90	48,90	48,90	1K	1
24/11/2023	0,25%	0,12	47,61	47,75	47,61	47,75	5K	2
22/11/2023	7,91%	3,48	47,49	47,49	47,49	47,49	2K	2
03/11/2023	0,09%	0,04	44,01	44,01	44,01	44,01	9K	1
26/10/2023	-1,63%	-0,73	43,97	43,97	43,97	43,97	43	1
25/10/2023	-0,64%	-0,29	44,70	44,79	44,70	44,79	223	2
24/10/2023	0,51%	0,23	44,99	44,99	44,99	44,99	44	1
23/10/2023	-1,21%	-0,55	44,76	44,76	44,76	44,76	492	1
20/10/2023	-2,52%	-1,17	45,31	46,06	45,31	46,06	137	3
19/10/2023	-1,32%	-0,62	46,48	47,10	46,48	47,10	328	4
18/10/2023	0,23%	0,11	47,10	47,10	47,10	47,10	47	1
16/10/2023	0,64%	0,30	46,99	46,99	46,99	46,99	939	1
13/10/2023	-1,58%	-0,75	46,69	46,69	46,69	46,69	46	1
10/10/2023	-0,19%	-0,09	47,44	47,44	47,44	47,44	5K	1
09/10/2023	1,24%	0,58	47,53	47,53	47,53	47,53	47	1
06/10/2023	1,60%	0,74	46,95	46,95	46,95	46,95	5K	1
05/10/2023	2,73%	1,23	46,21	46,21	46,21	46,21	7K	2
21/09/2023	-0,11%	-0,05	44,98	44,98	44,98	44,98	44	1
20/09/2023	0,29%	0,13	45,03	45,03	45,03	45,03	45	1
18/09/2023	-2,52%	-1,16	44,90	44,90	44,90	44,90	44	1
13/09/2023	-1,41%	-0,66	46,06	46,06	46,06	46,06	5K	1
11/09/2023	-0,60%	-0,28	46,72	46,72	46,72	46,72	5K	2
08/09/2023	0,43%	0,20	47,00	47,00	47,00	47,00	5K	1
06/09/2023	-0,68%	-0,32	46,80	46,80	46,80	46,80	5K	1
05/09/2023	1,20%	0,56	47,12	47,12	47,12	47,12	188	1
01/09/2023	-0,28%	-0,13	46,56	46,56	46,56	46,56	465	1
31/08/2023	3,99%	1,79	46,69	46,76	46,69	46,76	233	2
28/08/2023	2,09%	0,92	44,90	44,90	44,90	44,90	5K	1
24/08/2023	-1,85%	-0,83	43,98	43,98	43,98	43,98	351	1
21/08/2023	-0,22%	-0,10	44,81	44,81	44,81	44,81	5K	1
15/08/2023	2,14%	0,94	44,91	44,91	44,91	44,91	2K	1
08/08/2023	0,00%	0,00	43,97	43,97	43,97	43,97	2K	1
14/07/2023	1,85%	0,80	43,97	43,97	43,97	43,97	43	1
20/06/2023	-	-	43,17	43,30	43,17	43,30	48K	2

Date,Open,High,Low,Close,Volume
28-Oct-25,84.00,84.00,84.00,84.00,756
23-Oct-25,81.68,81.68,81.68,81.68,816
20-Oct-25,81.46,81.46,81.46,81.46,1303
17-Oct-25,81.90,81.90,81.81,81.81,1227
16-Oct-25,83.36,83.36,81.90,81.90,993
13-Oct-25,83.64,83.64,83.64,83.64,83
10-Oct-25,84.99,84.99,83.64,83.64,8788
06-Oct-25,81.69,81.69,81.69,81.69,1715
29-Sep-25,80.58,81.04,80.58,80.82,565
24-Sep-25,80.90,80.90,80.32,80.32,884
23-Sep-25,81.29,81.29,80.90,80.90,975
19-Sep-25,81.68,81.68,81.68,81.68,735
16-Sep-25,80.30,80.30,80.30,80.30,80
15-Sep-25,81.30,81.30,80.60,80.60,2579
12-Sep-25,81.30,81.30,81.30,81.30,19105
11-Sep-25,81.24,81.24,81.24,81.24,82459
10-Sep-25,82.00,82.00,82.00,82.00,8200
08-Sep-25,80.62,80.62,80.62,80.62,40310
03-Sep-25,78.99,78.99,78.99,78.99,394
02-Sep-25,80.80,80.80,80.80,80.80,105040
29-Aug-25,80.80,80.80,80.80,80.80,80
26-Aug-25,78.80,78.80,78.25,78.25,94688
22-Aug-25,79.11,79.11,79.11,79.11,23733
18-Aug-25,77.94,77.94,77.94,77.94,31176
13-Aug-25,78.64,78.64,78.64,78.64,1572
12-Aug-25,78.75,78.75,78.75,78.75,118125
11-Aug-25,77.27,78.20,77.27,78.20,72786
08-Aug-25,76.51,76.51,76.51,76.51,38255
30-Jul-25,82.50,82.50,82.50,82.50,82
25-Jul-25,82.50,82.50,82.50,82.50,41250
22-Jul-25,83.04,83.04,83.04,83.04,415
10-Jul-25,82.70,82.70,82.70,82.70,823
08-Jul-25,81.95,81.95,81.95,81.95,101945
07-Jul-25,82.72,82.72,82.72,82.72,248
02-Jul-25,80.79,80.80,80.79,80.80,2100
01-Jul-25,82.11,82.11,82.11,82.11,246
27-Jun-25,82.78,83.24,82.08,83.24,576420
26-Jun-25,83.76,83.76,83.76,83.76,1388990
25-Jun-25,83.00,83.47,83.00,83.47,2337575
17-Jun-25,80.00,80.00,80.00,80.00,160
04-Jun-25,82.49,82.49,82.49,82.49,412
03-Jun-25,73.49,82.54,73.49,82.54,862
20-May-25,72.02,72.02,72.02,72.02,72
07-Apr-25,66.36,66.36,66.36,66.36,19908
04-Apr-25,67.40,67.40,67.40,67.40,9233
31-Mar-25,71.00,71.00,71.00,71.00,1349
26-Mar-25,74.91,74.91,74.91,74.91,149
18-Mar-25,74.00,74.00,74.00,74.00,4070
13-Mar-25,73.88,73.88,73.06,73.06,13703
07-Mar-25,76.28,76.28,74.78,74.78,36197
14-Feb-25,82.32,82.32,82.32,82.32,164
13-Feb-25,81.55,82.35,81.55,82.35,33021
03-Feb-25,78.25,78.25,78.25,78.25,391
17-Jan-25,78.85,78.85,78.85,78.85,473
16-Jan-25,78.50,78.50,78.50,78.50,235
09-Jan-25,79.17,79.17,79.17,79.17,1583
06-Jan-25,79.17,79.17,79.17,79.17,79
27-Dec-24,79.68,80.00,79.68,80.00,239
23-Dec-24,77.01,78.92,77.01,78.92,1403
11-Dec-24,77.44,77.44,77.42,77.42,1084
10-Dec-24,77.44,77.44,77.44,77.44,1548
09-Dec-24,78.65,78.72,78.65,78.72,1573
29-Nov-24,75.96,75.96,75.96,75.96,151
14-Nov-24,74.25,74.25,74.25,74.25,17448
11-Nov-24,74.33,74.39,74.33,74.39,3792
04-Sep-24,64.37,64.37,64.37,64.37,257
30-Aug-24,66.71,66.71,66.71,66.71,466
23-Aug-24,64.79,64.79,64.79,64.79,129
13-Aug-24,61.27,61.27,61.27,61.27,61
12-Aug-24,60.47,60.47,60.47,60.47,241
08-Aug-24,60.52,60.52,60.52,60.52,242
07-Aug-24,62.46,62.46,60.19,60.19,1230
06-Aug-24,59.70,59.70,59.70,59.70,119
05-Aug-24,59.97,59.97,59.97,59.97,239
31-Jul-24,62.96,62.96,62.96,62.96,125
12-Jul-24,62.64,62.64,62.64,62.64,14720
11-Jul-24,59.55,62.37,59.55,62.37,365
24-Jun-24,59.58,59.58,59.58,59.58,3098
17-Jun-24,59.35,59.35,59.35,59.35,59
20-May-24,55.52,55.52,55.52,55.52,222
14-May-24,55.66,55.66,55.66,55.66,278
02-May-24,56.34,56.34,56.34,56.34,56
23-Apr-24,55.80,55.80,55.80,55.80,279
05-Apr-24,55.80,55.80,55.80,55.80,55
04-Apr-24,58.65,58.65,58.65,58.65,58
19-Mar-24,54.99,56.01,54.99,56.01,880
14-Mar-24,56.65,56.65,56.65,56.65,56
12-Mar-24,57.24,57.24,57.24,57.24,114
11-Mar-24,57.24,57.24,57.24,57.24,171
06-Mar-24,56.70,56.70,56.70,56.70,8505
29-Feb-24,57.01,57.01,57.01,57.01,4389
28-Feb-24,56.76,56.76,56.76,56.76,851
23-Feb-24,54.60,55.96,54.60,55.96,5146
22-Feb-24,55.12,55.12,55.12,55.12,5015
25-Jan-24,55.38,55.38,55.38,55.38,55
23-Jan-24,55.98,55.98,55.98,55.98,503
22-Jan-24,55.50,55.90,55.50,55.90,2830
15-Jan-24,53.15,53.15,53.15,53.15,1860
07-Dec-23,49.60,49.60,49.60,49.60,99
04-Dec-23,49.85,49.85,49.85,49.85,1744
30-Nov-23,48.90,48.90,48.90,48.90,1026
24-Nov-23,47.75,47.75,47.61,47.61,5046
22-Nov-23,47.49,47.49,47.49,47.49,1899
03-Nov-23,44.01,44.01,44.01,44.01,9462
26-Oct-23,43.97,43.97,43.97,43.97,43
25-Oct-23,44.79,44.79,44.70,44.70,223
24-Oct-23,44.99,44.99,44.99,44.99,44
23-Oct-23,44.76,44.76,44.76,44.76,492
20-Oct-23,46.06,46.06,45.31,45.31,137
19-Oct-23,47.10,47.10,46.48,46.48,328
18-Oct-23,47.10,47.10,47.10,47.10,47
16-Oct-23,46.99,46.99,46.99,46.99,939
13-Oct-23,46.69,46.69,46.69,46.69,46
10-Oct-23,47.44,47.44,47.44,47.44,5028
09-Oct-23,47.53,47.53,47.53,47.53,47
06-Oct-23,46.95,46.95,46.95,46.95,5070
05-Oct-23,46.21,46.21,46.21,46.21,6931
21-Sep-23,44.98,44.98,44.98,44.98,44
20-Sep-23,45.03,45.03,45.03,45.03,45
18-Sep-23,44.90,44.90,44.90,44.90,44
13-Sep-23,46.06,46.06,46.06,46.06,4606
11-Sep-23,46.72,46.72,46.72,46.72,5045
08-Sep-23,47.00,47.00,47.00,47.00,5029
06-Sep-23,46.80,46.80,46.80,46.80,5007
05-Sep-23,47.12,47.12,47.12,47.12,188
01-Sep-23,46.56,46.56,46.56,46.56,465
31-Aug-23,46.76,46.76,46.69,46.69,233
28-Aug-23,44.90,44.90,44.90,44.90,5028
24-Aug-23,43.98,43.98,43.98,43.98,351
21-Aug-23,44.81,44.81,44.81,44.81,5018
15-Aug-23,44.91,44.91,44.91,44.91,1571
08-Aug-23,43.97,43.97,43.97,43.97,1538
14-Jul-23,43.97,43.97,43.97,43.97,43
20-Jun-23,43.30,43.30,43.17,43.17,47617

*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: BCIR39