Cotação atual, histórico e gráfico do papel: BCNY39

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 BCNY39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/02/2025	0,00%	0,00	54,15	54,15	54,15	54,15	162	1
13/02/2025	2,75%	1,45	54,15	54,15	54,15	54,15	54	1
06/02/2025	-1,77%	-0,95	52,70	52,70	52,70	52,70	210	1
05/02/2025	-1,96%	-1,07	53,65	53,65	53,65	53,65	214	2
30/01/2025	-2,11%	-1,18	54,72	54,72	54,72	54,72	109	1
27/01/2025	-4,83%	-2,84	55,90	58,34	55,85	58,34	10K	5
13/12/2024	0,00%	0,00	58,74	58,74	58,74	58,74	58	1

11/12/2024	0,46%	0,27	58,74	58,74	58,74	58,74	58	1
28/11/2024	3,67%	2,07	58,47	58,34	58,34	58,47	175	2
22/11/2024	-1,54%	-0,88	56,40	56,40	56,40	56,40	112	1
14/11/2024	-0,45%	-0,26	57,28	57,28	57,28	57,28	57	1
12/11/2024	29,89%	13,24	57,54	53,86	53,86	57,96	6K	7
20/09/2024	-5,34%	-2,50	44,30	44,30	44,30	44,30	3K	1
30/08/2024	3,08%	1,40	46,80	46,80	46,80	46,80	93	1
15/08/2024	-0,07%	-0,03	45,40	45,40	45,40	45,40	499	1
14/08/2024	-2,51%	-1,17	45,43	45,43	45,43	45,43	45	1
07/08/2024	0,32%	0,15	46,60	46,60	46,60	46,60	279	1
30/07/2024	-0,36%	-0,17	46,45	46,50	46,45	46,50	4K	3
12/07/2024	1,90%	0,87	46,62	46,66	46,62	46,66	12K	4
08/07/2024	-5,26%	-2,54	45,75	45,75	45,75	45,75	320	1
02/07/2024	4,52%	2,09	48,29	48,25	48,25	48,29	9K	4
27/06/2024	-1,07%	-0,50	46,20	46,48	46,20	46,59	13K	8
26/06/2024	-1,37%	-0,65	46,70	46,70	46,70	46,70	19K	2
05/06/2024	1,94%	0,90	47,35	47,35	47,35	47,35	520	1
22/05/2024	0,54%	0,25	46,45	46,45	46,40	46,46	12K	8
14/05/2024	0,43%	0,20	46,20	46,20	46,20	46,20	693	1
09/05/2024	4,93%	2,16	46,00	46,00	46,00	46,00	368	2
11/04/2024	-1,97%	-0,88	43,84	43,84	43,84	43,84	43	1
02/04/2024	0,04%	0,02	44,72	44,72	44,72	44,72	447	1
01/04/2024	4,17%	1,79	44,70	44,68	44,68	44,70	8K	3
27/03/2024	-3,44%	-1,53	42,91	42,88	42,88	42,91	900	2
20/03/2024	-0,09%	-0,04	44,44	44,44	44,44	44,44	88	1
07/03/2024	2,82%	1,22	44,48	44,48	44,48	44,48	133	2
05/03/2024	0,14%	0,06	43,26	43,26	43,26	43,26	43	1
04/03/2024	1,22%	0,52	43,20	43,20	43,20	43,20	43	1
27/02/2024	0,92%	0,39	42,68	42,81	42,68	42,81	3K	2
26/02/2024	-1,38%	-0,59	42,29	42,33	39,90	42,33	504K	360
23/02/2024	0,94%	0,40	42,88	42,88	42,88	42,88	236K	7
22/02/2024	1,14%	0,48	42,48	42,34	40,15	42,51	386K	85
21/02/2024	1,50%	0,62	42,00	42,32	42,00	42,32	244K	24
20/02/2024	-1,19%	-0,50	41,38	41,52	41,38	41,52	87K	100
16/02/2024	0,92%	0,38	41,88	41,95	41,88	41,95	79K	54
15/02/2024	0,73%	0,30	41,50	41,56	41,50	41,57	5K	3
14/02/2024	0,59%	0,24	41,20	41,24	41,20	41,24	16K	4
07/02/2024	7,17%	2,74	40,96	41,04	40,92	43,52	104K	58
02/02/2024	-2,10%	-0,82	38,22	38,20	38,20	38,22	10K	3
01/02/2024	-0,10%	-0,04	39,04	39,00	39,00	39,04	11K	2
31/01/2024	-1,09%	-0,43	39,08	39,51	39,08	39,51	586	2
30/01/2024	-1,52%	-0,61	39,51	39,51	39,51	39,51	395	1
29/01/2024	-0,84%	-0,34	40,12	40,12	40,12	40,12	80	1
26/01/2024	-0,34%	-0,14	40,46	40,45	40,40	40,50	11K	9
25/01/2024	0,07%	0,03	40,60	40,56	40,55	40,60	19K	13
24/01/2024	1,42%	0,57	40,57	40,70	40,57	40,71	39K	13
23/01/2024	0,30%	0,12	40,00	40,04	39,97	40,04	2K	3
18/01/2024	0,81%	0,32	39,88	39,95	39,88	40,00	11K	4
17/01/2024	-1,30%	-0,52	39,56	39,32	39,32	39,56	25K	11
10/01/2024	0,30%	0,12	40,08	39,94	39,94	40,08	33K	10
09/01/2024	0,00%	0,00	39,96	39,96	39,96	39,96	159	1
08/01/2024	-7,16%	-3,08	39,96	40,12	39,96	40,12	32K	17
18/12/2023	-1,19%	-0,52	43,04	43,04	43,04	43,04	43K	1
14/12/2023	-1,54%	-0,68	43,56	43,56	43,56	43,56	522	1
12/12/2023	1,10%	0,48	44,24	44,03	44,02	44,24	121K	35
05/12/2023	-1,62%	-0,72	43,76	43,76	43,76	43,76	3K	1
28/11/2023	-1,18%	-0,53	44,48	44,72	44,48	44,72	3K	3
17/11/2023	0,24%	0,11	45,01	45,01	45,01	45,01	486K	2
19/10/2023	-4,77%	-2,25	44,90	44,90	44,90	44,90	224	1
29/09/2023	-0,11%	-0,05	47,15	47,15	47,15	47,15	424	1
27/09/2023	1,72%	0,80	47,20	47,20	47,20	47,20	283	1
26/09/2023	-0,54%	-0,25	46,40	46,38	46,35	46,40	10K	4
25/09/2023	1,52%	0,70	46,65	46,59	46,59	46,65	93	2
19/09/2023	0,22%	0,10	45,95	45,79	45,79	45,95	263K	8
18/09/2023	-0,33%	-0,15	45,85	45,85	45,85	45,85	887K	8
15/09/2023	-1,50%	-0,70	46,00	45,86	45,86	46,04	365K	60
13/09/2023	2,23%	1,02	46,70	46,68	46,68	46,70	373	2
08/09/2023	-0,02%	-0,01	45,68	45,68	45,68	45,68	319	1
25/08/2023	-3,18%	-1,50	45,69	45,67	45,67	45,69	2K	2
21/08/2023	-0,90%	-0,43	47,19	47,15	47,15	47,19	94	2
16/08/2023	-0,65%	-0,31	47,62	47,67	47,62	47,68	4K	3
15/08/2023	-1,42%	-0,69	47,93	48,05	47,91	48,05	1M	7
14/08/2023	21,55%	8,62	48,62	48,62	48,62	48,62	243	1
10/08/2023	-14,98%	-7,05	40,00	40,00	40,00	40,00	200	1
20/07/2023	-0,30%	-0,14	47,05	47,05	47,05	47,05	47	1
19/07/2023	-1,34%	-0,64	47,19	47,22	47,19	47,22	188	2
18/07/2023	-0,79%	-0,38	47,83	47,83	47,83	47,83	47	1
11/07/2023	0,65%	0,31	48,21	48,47	48,21	48,80	533	3
10/07/2023	0,91%	0,43	47,90	47,90	47,90	47,90	47	1
06/07/2023	0,02%	0,01	47,47	47,47	47,47	47,47	14K	1
05/07/2023	0,00%	0,00	47,46	47,46	47,46	47,46	1K	1
03/07/2023	-12,14%	-6,56	47,46	54,01	47,46	54,01	2K	4
30/06/2023	14,99%	7,04	54,02	54,02	54,02	54,02	162	1
21/06/2023	-2,02%	-0,97	46,98	46,98	46,98	46,98	140	1
20/06/2023	-1,54%	-0,75	47,95	47,95	47,95	47,95	479	1
14/06/2023	0,62%	0,30	48,70	48,70	48,70	48,70	389	1
06/06/2023	-3,14%	-1,57	48,40	48,58	48,40	51,30	98K	50
02/06/2023	0,14%	0,07	49,97	49,97	49,97	49,97	499	1
01/06/2023	0,48%	0,24	49,90	49,90	49,90	49,90	499	1
31/05/2023	-1,84%	-0,93	49,66	49,81	49,66	49,81	98K	35
26/05/2023	-1,77%	-0,91	50,59	50,55	50,44	50,59	15K	6
22/05/2023	-0,31%	-0,16	51,50	51,50	51,50	51,50	309	1
19/05/2023	-0,75%	-0,39	51,66	51,66	51,66	51,66	154	1
15/05/2023	-3,31%	-1,78	52,05	52,17	52,05	52,19	4K	3
08/05/2023	0,65%	0,35	53,83	53,83	53,83	53,83	538	1
03/05/2023	0,04%	0,02	53,48	53,48	53,48	53,48	481	1
28/04/2023	-3,95%	-2,20	53,46	55,93	53,46	55,93	106K	35
03/04/2023	-1,14%	-0,64	55,66	55,66	55,66	55,66	111	1
17/02/2023	-2,93%	-1,70	56,30	66,08	56,30	66,08	12K	5
03/02/2023	1,08%	0,62	58,00	58,00	58,00	58,00	2K	1
02/02/2023	-1,68%	-0,98	57,38	57,38	57,38	57,38	286	1
31/01/2023	-1,40%	-0,83	58,36	58,56	58,36	58,56	761	2
30/01/2023	-1,14%	-0,68	59,19	59,19	59,19	59,19	59	1
26/01/2023	17,16%	8,77	59,87	60,10	59,73	60,10	2M	4
09/11/2022	4,97%	2,42	51,10	51,10	51,10	51,10	511	2
01/11/2022	0,41%	0,20	48,68	48,68	48,68	48,68	584	1
31/10/2022	-5,13%	-2,62	48,48	48,48	48,48	48,48	436	2
25/10/2022	-12,65%	-7,40	51,10	51,10	51,10	51,10	562	2
24/08/2022	-3,37%	-2,04	58,50	58,50	58,50	58,50	2K	2
23/08/2022	-1,66%	-1,02	60,54	60,54	60,54	60,54	60	1
11/08/2022	-	-	61,56	61,56	61,56	61,56	61	1

Date,Open,High,Low,Close,Volume
20-Feb-25,54.15,54.15,54.15,54.15,162
13-Feb-25,54.15,54.15,54.15,54.15,54
06-Feb-25,52.70,52.70,52.70,52.70,210
05-Feb-25,53.65,53.65,53.65,53.65,214
30-Jan-25,54.72,54.72,54.72,54.72,109
27-Jan-25,58.34,58.34,55.85,55.90,9724
13-Dec-24,58.74,58.74,58.74,58.74,58
11-Dec-24,58.74,58.74,58.74,58.74,58
28-Nov-24,58.34,58.47,58.34,58.47,175
22-Nov-24,56.40,56.40,56.40,56.40,112
14-Nov-24,57.28,57.28,57.28,57.28,57
12-Nov-24,53.86,57.96,53.86,57.54,5937
20-Sep-24,44.30,44.30,44.30,44.30,3101
30-Aug-24,46.80,46.80,46.80,46.80,93
15-Aug-24,45.40,45.40,45.40,45.40,499
14-Aug-24,45.43,45.43,45.43,45.43,45
07-Aug-24,46.60,46.60,46.60,46.60,279
30-Jul-24,46.50,46.50,46.45,46.45,4367
12-Jul-24,46.66,46.66,46.62,46.62,11657
08-Jul-24,45.75,45.75,45.75,45.75,320
02-Jul-24,48.25,48.29,48.25,48.29,8688
27-Jun-24,46.48,46.59,46.20,46.20,12810
26-Jun-24,46.70,46.70,46.70,46.70,19240
05-Jun-24,47.35,47.35,47.35,47.35,520
22-May-24,46.45,46.46,46.40,46.45,11606
14-May-24,46.20,46.20,46.20,46.20,693
09-May-24,46.00,46.00,46.00,46.00,368
11-Apr-24,43.84,43.84,43.84,43.84,43
02-Apr-24,44.72,44.72,44.72,44.72,447
01-Apr-24,44.68,44.70,44.68,44.70,7553
27-Mar-24,42.88,42.91,42.88,42.91,900
20-Mar-24,44.44,44.44,44.44,44.44,88
07-Mar-24,44.48,44.48,44.48,44.48,133
05-Mar-24,43.26,43.26,43.26,43.26,43
04-Mar-24,43.20,43.20,43.20,43.20,43
27-Feb-24,42.81,42.81,42.68,42.68,2564
26-Feb-24,42.33,42.33,39.90,42.29,504340
23-Feb-24,42.88,42.88,42.88,42.88,235925
22-Feb-24,42.34,42.51,40.15,42.48,386494
21-Feb-24,42.32,42.32,42.00,42.00,244149
20-Feb-24,41.52,41.52,41.38,41.38,86715
16-Feb-24,41.95,41.95,41.88,41.88,79432
15-Feb-24,41.56,41.57,41.50,41.50,4983
14-Feb-24,41.24,41.24,41.20,41.20,16481
07-Feb-24,41.04,43.52,40.92,40.96,103633
02-Feb-24,38.20,38.22,38.20,38.22,10050
01-Feb-24,39.00,39.04,39.00,39.04,11193
31-Jan-24,39.51,39.51,39.08,39.08,586
30-Jan-24,39.51,39.51,39.51,39.51,395
29-Jan-24,40.12,40.12,40.12,40.12,80
26-Jan-24,40.45,40.50,40.40,40.46,10511
25-Jan-24,40.56,40.60,40.55,40.60,19468
24-Jan-24,40.70,40.71,40.57,40.57,39018
23-Jan-24,40.04,40.04,39.97,40.00,1760
18-Jan-24,39.95,40.00,39.88,39.88,11194
17-Jan-24,39.32,39.56,39.32,39.56,24865
10-Jan-24,39.94,40.08,39.94,40.08,32829
09-Jan-24,39.96,39.96,39.96,39.96,159
08-Jan-24,40.12,40.12,39.96,39.96,32159
18-Dec-23,43.04,43.04,43.04,43.04,43040
14-Dec-23,43.56,43.56,43.56,43.56,522
12-Dec-23,44.03,44.24,44.02,44.24,121064
05-Dec-23,43.76,43.76,43.76,43.76,2625
28-Nov-23,44.72,44.72,44.48,44.48,2722
17-Nov-23,45.01,45.01,45.01,45.01,486108
19-Oct-23,44.90,44.90,44.90,44.90,224
29-Sep-23,47.15,47.15,47.15,47.15,424
27-Sep-23,47.20,47.20,47.20,47.20,283
26-Sep-23,46.38,46.40,46.35,46.40,9921
25-Sep-23,46.59,46.65,46.59,46.65,93
19-Sep-23,45.79,45.95,45.79,45.95,263162
18-Sep-23,45.85,45.85,45.85,45.85,887289
15-Sep-23,45.86,46.04,45.86,46.00,364975
13-Sep-23,46.68,46.70,46.68,46.70,373
08-Sep-23,45.68,45.68,45.68,45.68,319
25-Aug-23,45.67,45.69,45.67,45.69,1644
21-Aug-23,47.15,47.19,47.15,47.19,94
16-Aug-23,47.67,47.68,47.62,47.62,3811
15-Aug-23,48.05,48.05,47.91,47.93,1398398
14-Aug-23,48.62,48.62,48.62,48.62,243
10-Aug-23,40.00,40.00,40.00,40.00,200
20-Jul-23,47.05,47.05,47.05,47.05,47
19-Jul-23,47.22,47.22,47.19,47.19,188
18-Jul-23,47.83,47.83,47.83,47.83,47
11-Jul-23,48.47,48.80,48.21,48.21,533
10-Jul-23,47.90,47.90,47.90,47.90,47
06-Jul-23,47.47,47.47,47.47,47.47,14241
05-Jul-23,47.46,47.46,47.46,47.46,1423
03-Jul-23,54.01,54.01,47.46,47.46,1829
30-Jun-23,54.02,54.02,54.02,54.02,162
21-Jun-23,46.98,46.98,46.98,46.98,140
20-Jun-23,47.95,47.95,47.95,47.95,479
14-Jun-23,48.70,48.70,48.70,48.70,389
06-Jun-23,48.58,51.30,48.40,48.40,97831
02-Jun-23,49.97,49.97,49.97,49.97,499
01-Jun-23,49.90,49.90,49.90,49.90,499
31-May-23,49.81,49.81,49.66,49.66,98495
26-May-23,50.55,50.59,50.44,50.59,15164
22-May-23,51.50,51.50,51.50,51.50,309
19-May-23,51.66,51.66,51.66,51.66,154
15-May-23,52.17,52.19,52.05,52.05,4013
08-May-23,53.83,53.83,53.83,53.83,538
03-May-23,53.48,53.48,53.48,53.48,481
28-Apr-23,55.93,55.93,53.46,53.46,106281
03-Apr-23,55.66,55.66,55.66,55.66,111
17-Feb-23,66.08,66.08,56.30,56.30,12295
03-Feb-23,58.00,58.00,58.00,58.00,2320
02-Feb-23,57.38,57.38,57.38,57.38,286
31-Jan-23,58.56,58.56,58.36,58.36,761
30-Jan-23,59.19,59.19,59.19,59.19,59
26-Jan-23,60.10,60.10,59.73,59.87,2394685
09-Nov-22,51.10,51.10,51.10,51.10,511
01-Nov-22,48.68,48.68,48.68,48.68,584
31-Oct-22,48.48,48.48,48.48,48.48,436
25-Oct-22,51.10,51.10,51.10,51.10,562
24-Aug-22,58.50,58.50,58.50,58.50,1755
23-Aug-22,60.54,60.54,60.54,60.54,60
11-Aug-22,61.56,61.56,61.56,61.56,61

*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: BCNY39