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
08/09/2026	-2,14%	-2,09	95,51	95,45	95,45	96,16	284K	5
04/09/2026	0,72%	0,70	97,60	97,60	97,60	97,60	150K	1
03/09/2026	1,71%	1,63	96,90	97,36	96,90	97,49	290K	5
02/09/2026	-3,86%	-3,83	95,27	96,58	94,90	96,58	836K	12
01/09/2026	3,23%	3,10	99,10	99,60	99,08	99,60	988K	12
26/08/2026	0,00%	0,00	96,00	96,00	96,00	96,00	96	1
24/08/2026	-5,97%	-6,10	96,00	96,00	96,00	96,00	672	1
17/08/2026	-0,48%	-0,49	102,10	102,10	102,10	102,10	7K	1
10/08/2026	4,81%	4,71	102,59	102,59	102,59	102,59	205	1
06/08/2026	-1,34%	-1,33	97,88	97,88	97,88	97,88	587	1
04/08/2026	10,96%	9,80	99,21	99,18	98,62	99,21	7K	7
28/07/2026	0,00%	0,00	89,41	89,41	89,41	89,41	89	1
24/07/2026	0,08%	0,07	89,41	89,41	89,41	89,41	2K	1
23/07/2026	-4,84%	-4,54	89,34	89,34	89,34	89,34	268	1
20/07/2026	0,00%	0,00	93,88	93,88	93,88	93,88	9K	1
16/07/2026	0,41%	0,38	93,88	93,88	93,88	93,88	469	1
13/07/2026	-0,73%	-0,69	93,50	92,98	92,98	93,50	113K	2
10/07/2026	-1,89%	-1,81	94,19	96,31	94,19	96,31	88K	4
09/07/2026	1,71%	1,61	96,00	96,00	96,00	96,00	90K	6
08/07/2026	-0,64%	-0,61	94,39	94,39	94,39	94,39	188	1
07/07/2026	-2,52%	-2,46	95,00	95,77	95,00	96,46	14K	4
06/07/2026	2,71%	2,57	97,46	95,73	95,73	97,46	3K	6
02/07/2026	-0,26%	-0,25	94,89	94,26	94,26	94,96	118K	4
01/07/2026	2,36%	2,19	95,14	94,22	94,22	95,67	18K	5
30/06/2026	0,97%	0,89	92,95	92,15	92,15	92,95	2K	3
29/06/2026	0,05%	0,05	92,06	91,97	91,97	92,06	920	2
25/06/2026	3,52%	3,13	92,01	92,72	92,01	93,06	5K	4
24/06/2026	3,31%	2,85	88,88	88,67	88,67	88,88	177	2
23/06/2026	-2,75%	-2,43	86,03	86,03	86,03	86,03	344	1
19/06/2026	1,33%	1,16	88,46	88,29	88,29	88,46	5K	2
18/06/2026	0,20%	0,17	87,30	87,30	87,30	87,30	2K	1
15/06/2026	0,51%	0,44	87,13	87,31	87,12	87,40	15K	84
12/06/2026	-0,53%	-0,46	86,69	87,77	86,69	87,77	111K	3
11/06/2026	-0,75%	-0,66	87,15	88,57	87,00	88,57	125K	5
10/06/2026	0,69%	0,60	87,81	87,39	87,39	87,81	262	3
09/06/2026	-2,34%	-2,09	87,21	89,37	84,90	89,37	3K	5
08/06/2026	-1,27%	-1,15	89,30	91,89	89,30	91,98	21K	7
05/06/2026	-4,56%	-4,32	90,45	92,61	90,01	92,61	1K	4
01/06/2026	15,24%	12,53	94,77	93,16	91,62	94,77	16K	16
21/05/2026	22,91%	15,33	82,24	81,68	81,68	82,24	11K	2
29/04/2026	-0,06%	-0,04	66,91	67,20	66,91	67,20	9K	3
28/04/2026	1,55%	1,02	66,95	66,95	66,95	66,95	34K	38
23/04/2026	0,53%	0,35	65,93	65,93	65,93	65,93	61K	34
16/04/2026	4,10%	2,58	65,58	65,58	65,58	65,58	655	1
14/04/2026	-1,27%	-0,81	63,00	63,35	63,00	63,35	125K	13
13/04/2026	4,26%	2,61	63,81	62,94	62,94	63,81	50K	12
10/04/2026	-6,98%	-4,59	61,20	61,36	61,20	61,36	673	5
09/04/2026	0,08%	0,05	65,79	64,88	64,88	65,79	66K	3
07/04/2026	0,00%	0,00	65,74	65,74	65,74	65,74	18K	10
06/04/2026	1,14%	0,74	65,74	65,88	65,74	65,88	12K	2
02/04/2026	-0,38%	-0,25	65,00	65,00	65,00	65,00	11K	2
01/04/2026	1,32%	0,85	65,25	65,39	65,25	65,39	8K	2
31/03/2026	1,42%	0,90	64,40	64,39	64,39	64,40	8K	2
27/03/2026	-3,64%	-2,40	63,50	63,50	63,50	63,50	63	1
26/03/2026	2,08%	1,34	65,90	66,41	65,90	66,64	27K	6
25/03/2026	-0,86%	-0,56	64,56	67,08	64,56	67,08	130K	9
24/03/2026	-4,16%	-2,83	65,12	66,44	65,12	66,44	115K	4
17/03/2026	-0,56%	-0,38	67,95	67,95	67,95	67,95	679	2
16/03/2026	-0,34%	-0,23	68,33	69,68	68,33	69,68	2K	2
13/03/2026	-0,03%	-0,02	68,56	68,56	68,56	68,56	342	1
12/03/2026	1,12%	0,76	68,58	67,82	67,82	68,58	410	2
11/03/2026	-0,34%	-0,23	67,82	67,82	67,82	67,82	339	1
10/03/2026	-1,49%	-1,03	68,05	68,05	68,05	68,05	340	1
06/03/2026	0,16%	0,11	69,08	68,97	68,97	69,08	30K	2
05/03/2026	8,24%	5,25	68,97	67,42	67,42	69,00	25K	6
04/03/2026	-0,62%	-0,40	63,72	63,72	63,72	63,72	22K	4
27/02/2026	0,05%	0,03	64,12	64,12	64,12	64,12	13K	1
25/02/2026	-2,61%	-1,72	64,09	64,08	63,80	64,09	37K	6
24/02/2026	-0,51%	-0,34	65,81	65,81	65,81	65,81	37K	9
20/02/2026	-12,79%	-9,70	66,15	68,51	66,15	68,51	36K	9
19/02/2026	1,00%	0,75	75,85	75,85	75,85	75,85	21K	2
28/01/2026	-0,77%	-0,58	75,10	75,10	75,10	75,10	5K	1
27/01/2026	-0,34%	-0,26	75,68	77,11	75,44	77,11	4K	50
26/01/2026	2,00%	1,49	75,94	75,84	75,67	76,07	3K	44
22/01/2026	-3,56%	-2,75	74,45	74,45	74,45	74,45	7K	1
15/01/2026	-1,17%	-0,91	77,20	78,48	77,20	78,48	21K	3
14/01/2026	1,32%	1,02	78,11	77,31	77,31	78,11	44K	6
13/01/2026	-1,57%	-1,23	77,09	78,80	77,09	78,80	47K	7
12/01/2026	-3,65%	-2,97	78,32	78,32	78,32	78,32	234	1
22/12/2025	0,21%	0,17	81,29	81,07	81,07	81,29	11K	2
19/12/2025	2,72%	2,15	81,12	81,12	81,12	81,12	243	1
16/12/2025	-0,19%	-0,15	78,97	78,97	78,97	78,97	157	1
15/12/2025	-4,92%	-4,09	79,12	79,78	79,12	79,78	2K	2
10/12/2025	1,77%	1,45	83,21	82,50	82,50	83,21	497	2
08/12/2025	5,04%	3,92	81,76	81,38	81,38	81,76	2K	2
01/12/2025	-0,05%	-0,04	77,84	77,84	77,84	77,84	77	1
28/11/2025	-1,02%	-0,80	77,88	77,88	77,88	77,88	389	1
26/11/2025	1,08%	0,84	78,68	78,55	78,55	78,68	1K	2
25/11/2025	-0,71%	-0,56	77,84	77,84	77,84	77,84	77	1
24/11/2025	-0,10%	-0,08	78,40	77,84	77,84	78,40	13K	2
17/11/2025	0,00%	0,00	78,48	78,48	78,48	78,48	78	1
14/11/2025	-1,59%	-1,27	78,48	78,48	78,48	78,48	78	1
06/11/2025	-2,51%	-2,05	79,75	79,51	79,51	79,78	876	3
03/11/2025	0,00%	0,00	81,80	81,80	81,80	81,80	736	2
29/10/2025	-2,62%	-2,20	81,80	81,80	81,80	81,80	409	1
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	-	-	83,47	83,00	83,00	83,47	2M	6

Date,Open,High,Low,Close,Volume
08-Sep-26,95.45,96.16,95.45,95.51,283671
04-Sep-26,97.60,97.60,97.60,97.60,150011
03-Sep-26,97.36,97.49,96.90,96.90,289756
02-Sep-26,96.58,96.58,94.90,95.27,835689
01-Sep-26,99.60,99.60,99.08,99.10,988034
26-Aug-26,96.00,96.00,96.00,96.00,96
24-Aug-26,96.00,96.00,96.00,96.00,672
17-Aug-26,102.10,102.10,102.10,102.10,7147
10-Aug-26,102.59,102.59,102.59,102.59,205
06-Aug-26,97.88,97.88,97.88,97.88,587
04-Aug-26,99.18,99.21,98.62,99.21,7417
28-Jul-26,89.41,89.41,89.41,89.41,89
24-Jul-26,89.41,89.41,89.41,89.41,1519
23-Jul-26,89.34,89.34,89.34,89.34,268
20-Jul-26,93.88,93.88,93.88,93.88,8730
16-Jul-26,93.88,93.88,93.88,93.88,469
13-Jul-26,92.98,93.50,92.98,93.50,112850
10-Jul-26,96.31,96.31,94.19,94.19,88322
09-Jul-26,96.00,96.00,96.00,96.00,90318
08-Jul-26,94.39,94.39,94.39,94.39,188
07-Jul-26,95.77,96.46,95.00,95.00,13938
06-Jul-26,95.73,97.46,95.73,97.46,3281
02-Jul-26,94.26,94.96,94.26,94.89,117659
01-Jul-26,94.22,95.67,94.22,95.14,18079
30-Jun-26,92.15,92.95,92.15,92.95,2312
29-Jun-26,91.97,92.06,91.97,92.06,920
25-Jun-26,92.72,93.06,92.01,92.01,4536
24-Jun-26,88.67,88.88,88.67,88.88,177
23-Jun-26,86.03,86.03,86.03,86.03,344
19-Jun-26,88.29,88.46,88.29,88.46,5385
18-Jun-26,87.30,87.30,87.30,87.30,2007
15-Jun-26,87.31,87.40,87.12,87.13,15016
12-Jun-26,87.77,87.77,86.69,86.69,111484
11-Jun-26,88.57,88.57,87.00,87.15,125435
10-Jun-26,87.39,87.81,87.39,87.81,262
09-Jun-26,89.37,89.37,84.90,87.21,2747
08-Jun-26,91.89,91.98,89.30,89.30,20641
05-Jun-26,92.61,92.61,90.01,90.45,1085
01-Jun-26,93.16,94.77,91.62,94.77,15862
21-May-26,81.68,82.24,81.68,82.24,11205
29-Apr-26,67.20,67.20,66.91,66.91,9446
28-Apr-26,66.95,66.95,66.95,66.95,34276
23-Apr-26,65.93,65.93,65.93,65.93,60998
16-Apr-26,65.58,65.58,65.58,65.58,655
14-Apr-26,63.35,63.35,63.00,63.00,124979
13-Apr-26,62.94,63.81,62.94,63.81,49709
10-Apr-26,61.36,61.36,61.20,61.20,673
09-Apr-26,64.88,65.79,64.88,65.79,65683
07-Apr-26,65.74,65.74,65.74,65.74,17985
06-Apr-26,65.88,65.88,65.74,65.74,11516
02-Apr-26,65.00,65.00,65.00,65.00,11310
01-Apr-26,65.39,65.39,65.25,65.25,7634
31-Mar-26,64.39,64.40,64.39,64.40,7792
27-Mar-26,63.50,63.50,63.50,63.50,63
26-Mar-26,66.41,66.64,65.90,65.90,27149
25-Mar-26,67.08,67.08,64.56,64.56,130346
24-Mar-26,66.44,66.44,65.12,65.12,115396
17-Mar-26,67.95,67.95,67.95,67.95,679
16-Mar-26,69.68,69.68,68.33,68.33,1735
13-Mar-26,68.56,68.56,68.56,68.56,342
12-Mar-26,67.82,68.58,67.82,68.58,410
11-Mar-26,67.82,67.82,67.82,67.82,339
10-Mar-26,68.05,68.05,68.05,68.05,340
06-Mar-26,68.97,69.08,68.97,69.08,30394
05-Mar-26,67.42,69.00,67.42,68.97,24909
04-Mar-26,63.72,63.72,63.72,63.72,22365
27-Feb-26,64.12,64.12,64.12,64.12,12824
25-Feb-26,64.08,64.09,63.80,64.09,36939
24-Feb-26,65.81,65.81,65.81,65.81,36524
20-Feb-26,68.51,68.51,66.15,66.15,35905
19-Feb-26,75.85,75.85,75.85,75.85,20934
28-Jan-26,75.10,75.10,75.10,75.10,4956
27-Jan-26,77.11,77.11,75.44,75.68,4488
26-Jan-26,75.84,76.07,75.67,75.94,3337
22-Jan-26,74.45,74.45,74.45,74.45,7221
15-Jan-26,78.48,78.48,77.20,77.20,20848
14-Jan-26,77.31,78.11,77.31,78.11,43930
13-Jan-26,78.80,78.80,77.09,77.09,46617
12-Jan-26,78.32,78.32,78.32,78.32,234
22-Dec-25,81.07,81.29,81.07,81.29,10891
19-Dec-25,81.12,81.12,81.12,81.12,243
16-Dec-25,78.97,78.97,78.97,78.97,157
15-Dec-25,79.78,79.78,79.12,79.12,1749
10-Dec-25,82.50,83.21,82.50,83.21,497
08-Dec-25,81.38,81.76,81.38,81.76,2036
01-Dec-25,77.84,77.84,77.84,77.84,77
28-Nov-25,77.88,77.88,77.88,77.88,389
26-Nov-25,78.55,78.68,78.55,78.68,1179
25-Nov-25,77.84,77.84,77.84,77.84,77
24-Nov-25,77.84,78.40,77.84,78.40,13204
17-Nov-25,78.48,78.48,78.48,78.48,78
14-Nov-25,78.48,78.48,78.48,78.48,78
06-Nov-25,79.51,79.78,79.51,79.75,876
03-Nov-25,81.80,81.80,81.80,81.80,736
29-Oct-25,81.80,81.80,81.80,81.80,409
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

*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