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
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	-1,10%	-0,48	43,17	43,30	43,17	43,30	48K	2
14/06/2023	-0,82%	-0,36	43,65	43,65	43,65	43,65	130	1
01/06/2023	-1,41%	-0,63	44,01	43,88	43,88	44,01	10K	2
31/05/2023	6,44%	2,70	44,64	44,64	44,64	44,64	5K	2
22/05/2023	2,22%	0,91	41,94	41,94	41,94	41,94	41	1
18/05/2023	1,94%	0,78	41,03	41,04	41,03	41,04	123	2
11/05/2023	-0,54%	-0,22	40,25	40,25	40,25	40,25	109K	1
10/05/2023	0,75%	0,30	40,47	40,51	40,47	40,51	161	2
09/05/2023	1,06%	0,42	40,17	40,17	40,17	40,17	40	1
08/05/2023	0,00%	0,00	39,75	39,75	39,75	39,75	79	1
28/04/2023	-0,48%	-0,19	39,75	39,75	39,75	39,75	39	1
27/04/2023	-2,35%	-0,96	39,94	39,94	39,94	39,94	20K	1
25/04/2023	-1,68%	-0,70	40,90	40,90	40,90	40,90	49K	1
24/04/2023	-5,50%	-2,42	41,60	41,60	41,60	41,60	42K	1
20/04/2023	1,20%	0,52	44,02	44,02	44,02	44,02	44	1
03/04/2023	0,00%	0,00	43,50	43,50	43,50	43,50	2K	1
22/03/2023	3,08%	1,30	43,50	41,90	41,90	43,50	2K	3
14/03/2023	-3,12%	-1,36	42,20	42,20	42,20	42,20	844	1
06/03/2023	-0,62%	-0,27	43,56	43,56	43,56	43,56	5K	1
03/03/2023	2,36%	1,01	43,83	43,79	43,79	43,83	12K	2
02/03/2023	-0,51%	-0,22	42,82	42,82	42,82	42,82	42	1
28/02/2023	-0,60%	-0,26	43,04	43,04	43,04	43,04	5K	1
27/02/2023	0,00%	0,00	43,30	43,30	43,30	43,30	86	1
22/02/2023	6,15%	2,51	43,30	43,30	43,30	43,30	43	1
30/01/2023	-0,34%	-0,14	40,79	41,10	40,79	41,10	122	2
23/01/2023	0,71%	0,29	40,93	40,93	40,93	40,93	409	1
20/01/2023	2,01%	0,80	40,64	40,39	40,39	40,64	1K	2
19/01/2023	-7,35%	-3,16	39,84	42,99	39,84	42,99	2K	5
05/01/2023	1,53%	0,65	43,00	43,00	43,00	43,00	473	1
04/01/2023	4,83%	1,95	42,35	42,35	42,35	42,35	169	1
20/12/2022	-7,74%	-3,39	40,40	40,40	40,40	40,40	808	1
28/10/2022	7,75%	3,15	43,79	44,70	43,79	44,70	2K	2
21/10/2022	-1,26%	-0,52	40,64	40,64	40,64	40,64	40	1
20/10/2022	6,11%	2,37	41,16	41,16	41,16	41,16	41	1
13/10/2022	-2,54%	-1,01	38,79	38,79	38,79	38,79	232	1
11/10/2022	-3,52%	-1,45	39,80	39,80	39,80	39,80	39	1
03/10/2022	-8,70%	-3,93	41,25	41,25	41,25	41,25	495	1
12/09/2022	0,69%	0,31	45,18	45,18	45,18	45,18	45	1
06/09/2022	0,00%	0,00	44,87	44,87	44,87	44,87	448	1
31/08/2022	2,58%	1,13	44,87	44,77	44,77	44,87	492	2
30/08/2022	-4,33%	-1,98	43,74	43,74	43,74	43,74	87	1
25/08/2022	-0,44%	-0,20	45,72	45,72	45,72	45,72	45	1
24/08/2022	0,68%	0,31	45,92	45,92	45,92	45,92	45	1
04/08/2022	3,52%	1,55	45,61	45,61	45,61	45,61	5K	1
01/08/2022	2,25%	0,97	44,06	44,06	44,06	44,06	44	1
29/07/2022	-1,89%	-0,83	43,09	43,09	43,09	43,09	86	2
28/07/2022	1,88%	0,81	43,92	43,92	43,92	43,92	43	1
27/07/2022	-3,15%	-1,40	43,11	43,11	43,11	43,11	43	1
26/07/2022	-0,49%	-0,22	44,51	44,51	44,51	44,51	9K	1
18/07/2022	-0,07%	-0,03	44,73	44,73	44,73	44,73	22K	1
12/07/2022	-1,82%	-0,83	44,76	44,76	44,76	44,76	44	1
08/07/2022	14,43%	5,75	45,59	44,55	44,55	45,90	272	5
20/06/2022	2,26%	0,88	39,84	39,84	39,84	39,84	39	1
17/06/2022	-8,95%	-3,83	38,96	38,79	38,79	38,96	311	2
08/06/2022	4,44%	1,82	42,79	42,03	42,03	42,79	925	2
02/06/2022	0,22%	0,09	40,97	40,97	40,97	40,97	5K	1
01/06/2022	5,39%	2,09	40,88	40,88	40,88	40,88	8K	1
24/05/2022	-0,26%	-0,10	38,79	38,79	38,79	38,79	271	1
20/05/2022	-3,26%	-1,31	38,89	38,89	38,89	38,89	38	1
18/05/2022	-	-	40,20	40,20	40,20	40,20	6K	1

Date,Open,High,Low,Close,Volume
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
14-Jun-23,43.65,43.65,43.65,43.65,130
01-Jun-23,43.88,44.01,43.88,44.01,10019
31-May-23,44.64,44.64,44.64,44.64,5133
22-May-23,41.94,41.94,41.94,41.94,41
18-May-23,41.04,41.04,41.03,41.03,123
11-May-23,40.25,40.25,40.25,40.25,108675
10-May-23,40.51,40.51,40.47,40.47,161
09-May-23,40.17,40.17,40.17,40.17,40
08-May-23,39.75,39.75,39.75,39.75,79
28-Apr-23,39.75,39.75,39.75,39.75,39
27-Apr-23,39.94,39.94,39.94,39.94,19970
25-Apr-23,40.90,40.90,40.90,40.90,49080
24-Apr-23,41.60,41.60,41.60,41.60,41600
20-Apr-23,44.02,44.02,44.02,44.02,44
03-Apr-23,43.50,43.50,43.50,43.50,2175
22-Mar-23,41.90,43.50,41.90,43.50,2220
14-Mar-23,42.20,42.20,42.20,42.20,844
06-Mar-23,43.56,43.56,43.56,43.56,5009
03-Mar-23,43.79,43.83,43.79,43.83,11697
02-Mar-23,42.82,42.82,42.82,42.82,42
28-Feb-23,43.04,43.04,43.04,43.04,5035
27-Feb-23,43.30,43.30,43.30,43.30,86
22-Feb-23,43.30,43.30,43.30,43.30,43
30-Jan-23,41.10,41.10,40.79,40.79,122
23-Jan-23,40.93,40.93,40.93,40.93,409
20-Jan-23,40.39,40.64,40.39,40.64,1137
19-Jan-23,42.99,42.99,39.84,39.84,1841
05-Jan-23,43.00,43.00,43.00,43.00,473
04-Jan-23,42.35,42.35,42.35,42.35,169
20-Dec-22,40.40,40.40,40.40,40.40,808
28-Oct-22,44.70,44.70,43.79,43.79,1752
21-Oct-22,40.64,40.64,40.64,40.64,40
20-Oct-22,41.16,41.16,41.16,41.16,41
13-Oct-22,38.79,38.79,38.79,38.79,232
11-Oct-22,39.80,39.80,39.80,39.80,39
03-Oct-22,41.25,41.25,41.25,41.25,495
12-Sep-22,45.18,45.18,45.18,45.18,45
06-Sep-22,44.87,44.87,44.87,44.87,448
31-Aug-22,44.77,44.87,44.77,44.87,492
30-Aug-22,43.74,43.74,43.74,43.74,87
25-Aug-22,45.72,45.72,45.72,45.72,45
24-Aug-22,45.92,45.92,45.92,45.92,45
04-Aug-22,45.61,45.61,45.61,45.61,4561
01-Aug-22,44.06,44.06,44.06,44.06,44
29-Jul-22,43.09,43.09,43.09,43.09,86
28-Jul-22,43.92,43.92,43.92,43.92,43
27-Jul-22,43.11,43.11,43.11,43.11,43
26-Jul-22,44.51,44.51,44.51,44.51,8902
18-Jul-22,44.73,44.73,44.73,44.73,22365
12-Jul-22,44.76,44.76,44.76,44.76,44
08-Jul-22,44.55,45.90,44.55,45.59,272
20-Jun-22,39.84,39.84,39.84,39.84,39
17-Jun-22,38.79,38.96,38.79,38.96,311
08-Jun-22,42.03,42.79,42.03,42.79,925
02-Jun-22,40.97,40.97,40.97,40.97,4506
01-Jun-22,40.88,40.88,40.88,40.88,8176
24-May-22,38.79,38.79,38.79,38.79,271
20-May-22,38.89,38.89,38.89,38.89,38
18-May-22,40.20,40.20,40.20,40.20,6432

*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