Cotação atual, histórico e gráfico do papel: BCOM39

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 BCOM39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	0,70%	0,35	50,35	50,45	50,15	50,55	27K	14
18/11/2024	0,70%	0,35	50,00	49,75	49,70	50,05	13K	149
14/11/2024	-0,20%	-0,10	49,65	49,85	49,50	49,85	5K	85
13/11/2024	0,30%	0,15	49,75	49,40	49,40	50,10	504K	106
12/11/2024	-0,20%	-0,10	49,60	49,80	49,50	49,95	29K	513
11/11/2024	-1,58%	-0,80	49,70	49,65	49,55	49,75	11K	183
08/11/2024	0,10%	0,05	50,50	52,00	50,39	52,00	21K	202

07/11/2024	0,70%	0,35	50,45	50,60	50,45	52,20	8K	88
06/11/2024	-1,86%	-0,95	50,10	51,80	50,00	51,85	79K	1.152
05/11/2024	-0,20%	-0,10	51,05	51,65	50,85	51,70	32K	309
04/11/2024	0,20%	0,10	51,15	51,55	50,85	51,55	20K	93
01/11/2024	0,49%	0,25	51,05	50,85	50,80	51,10	57K	657
31/10/2024	1,40%	0,70	50,80	50,35	50,20	50,85	28K	427
30/10/2024	1,11%	0,55	50,10	49,90	49,85	50,30	36K	412
29/10/2024	1,21%	0,59	49,55	49,05	49,05	52,20	448K	7.609
28/10/2024	-3,34%	-1,69	48,96	49,10	48,96	49,10	2K	5
25/10/2024	1,20%	0,60	50,65	50,20	50,20	50,65	7K	88
23/10/2024	-0,99%	-0,50	50,05	50,20	50,00	50,20	2K	24
22/10/2024	1,81%	0,90	50,55	50,25	50,15	50,65	5K	86
21/10/2024	0,40%	0,20	49,65	49,65	49,65	49,80	3K	35
16/10/2024	-0,30%	-0,15	49,45	49,45	49,45	49,45	989	1
15/10/2024	-1,68%	-0,85	49,60	49,25	49,15	49,65	11K	205
14/10/2024	-0,79%	-0,40	50,45	52,20	50,45	52,20	306	2
10/10/2024	1,90%	0,95	50,85	50,20	50,20	50,90	4K	23
09/10/2024	0,10%	0,05	49,90	49,25	49,25	50,00	7K	143
08/10/2024	-0,48%	-0,24	49,85	49,80	49,80	49,85	3K	20
07/10/2024	3,60%	1,74	50,09	50,09	50,09	50,09	901	2
02/10/2024	0,62%	0,30	48,35	48,00	48,00	48,35	7K	68
01/10/2024	2,17%	1,02	48,05	48,05	47,95	48,70	2K	43
30/09/2024	-0,36%	-0,17	47,03	47,03	47,03	47,03	940	1
27/09/2024	-1,05%	-0,50	47,20	46,92	46,92	47,70	56K	75
24/09/2024	-0,73%	-0,35	47,70	47,80	47,65	48,05	3K	59
23/09/2024	0,00%	0,00	48,05	47,95	47,75	48,10	9K	92
20/09/2024	2,34%	1,10	48,05	47,60	47,30	48,10	8K	152
18/09/2024	0,54%	0,25	46,95	46,95	46,95	46,95	24K	2
16/09/2024	-0,74%	-0,35	46,70	46,70	46,70	46,70	140	1
13/09/2024	-0,95%	-0,45	47,05	47,45	46,85	47,50	2K	26
12/09/2024	2,59%	1,20	47,50	47,50	47,50	47,50	617	3
10/09/2024	-5,03%	-2,45	46,30	46,35	46,30	46,35	92	2
09/09/2024	3,61%	1,70	48,75	48,75	48,75	48,75	97	1
05/09/2024	-1,16%	-0,55	47,05	48,55	46,90	48,55	8K	156
04/09/2024	-0,63%	-0,30	47,60	48,01	47,60	48,01	143	2
03/09/2024	-3,23%	-1,60	47,90	49,50	47,85	49,50	816	3
02/09/2024	0,41%	0,20	49,50	49,50	49,50	49,50	99	1
30/08/2024	-0,60%	-0,30	49,30	50,00	49,06	50,00	1K	18
29/08/2024	1,85%	0,90	49,60	49,25	49,15	49,60	14K	244
28/08/2024	-0,20%	-0,10	48,70	48,80	48,70	48,80	146	3
27/08/2024	0,00%	0,00	48,80	48,80	48,80	48,80	97	1
26/08/2024	0,93%	0,45	48,80	49,00	48,80	49,00	195	2
23/08/2024	0,52%	0,25	48,35	48,35	48,35	48,35	241	1
22/08/2024	2,34%	1,10	48,10	48,50	48,00	48,50	384	4
21/08/2024	0,43%	0,20	47,00	47,00	47,00	47,00	47	1
19/08/2024	-2,19%	-1,05	46,80	50,09	46,80	50,09	146	2
14/08/2024	-0,10%	-0,05	47,85	47,80	47,80	47,95	5K	47
09/08/2024	-1,44%	-0,70	47,90	47,82	47,75	47,95	3K	39
07/08/2024	0,73%	0,35	48,60	48,60	48,25	48,81	51K	7
06/08/2024	-4,36%	-2,20	48,25	48,11	48,11	48,50	1K	3
31/07/2024	3,28%	1,60	50,45	50,00	50,00	50,45	2K	45
30/07/2024	-2,10%	-1,05	48,85	48,90	48,50	49,10	16K	283
26/07/2024	-0,30%	-0,15	49,90	49,85	49,85	49,90	548	2
24/07/2024	1,83%	0,90	50,05	50,05	50,05	50,05	50	1
22/07/2024	1,13%	0,55	49,15	49,15	49,15	49,15	2K	2
16/07/2024	-1,82%	-0,90	48,60	48,60	48,60	48,60	437	1
15/07/2024	0,10%	0,05	49,50	49,50	49,50	49,50	5K	1
11/07/2024	0,41%	0,20	49,45	49,45	49,45	49,45	395	1
10/07/2024	0,10%	0,05	49,25	49,25	49,25	49,25	49	1
09/07/2024	-1,70%	-0,85	49,20	49,34	49,20	49,45	5K	3
08/07/2024	-1,67%	-0,85	50,05	50,12	50,05	50,12	5K	3
03/07/2024	-3,78%	-2,00	50,90	51,50	49,00	51,50	7K	111
02/07/2024	4,55%	2,30	52,90	52,18	52,18	52,90	5K	5
28/06/2024	0,10%	0,05	50,60	50,85	50,55	50,85	29K	578
27/06/2024	0,92%	0,46	50,55	50,55	50,55	50,55	252	1
26/06/2024	1,71%	0,84	50,09	50,09	50,09	50,09	901	1
25/06/2024	0,20%	0,10	49,25	49,30	49,20	49,35	5K	110
24/06/2024	-0,20%	-0,10	49,15	48,80	48,80	49,20	22K	411
21/06/2024	0,41%	0,20	49,25	49,80	46,14	50,08	359K	6.319
14/06/2024	0,93%	0,45	49,05	49,05	49,05	49,05	245	1
13/06/2024	0,10%	0,05	48,60	48,65	48,60	48,70	21K	328
12/06/2024	0,31%	0,15	48,55	48,45	48,25	48,60	16K	311
11/06/2024	0,67%	0,32	48,40	49,10	48,40	49,10	195	2
10/06/2024	1,97%	0,93	48,08	48,08	48,08	48,08	961	1
07/06/2024	1,84%	0,85	47,15	46,75	46,75	47,25	23K	353
04/06/2024	-0,22%	-0,10	46,30	46,30	46,30	46,30	46	1
23/05/2024	-0,75%	-0,35	46,40	46,40	46,40	46,40	46	1
22/05/2024	-0,43%	-0,20	46,75	46,75	46,75	46,75	35K	4
21/05/2024	0,64%	0,30	46,95	46,95	46,95	46,95	9K	2
13/05/2024	0,00%	0,00	46,65	46,65	46,65	46,65	14K	2
10/05/2024	0,43%	0,20	46,65	46,65	46,65	46,65	4K	1
09/05/2024	1,20%	0,55	46,45	46,50	46,35	46,60	104K	1.928
08/05/2024	-0,11%	-0,05	45,90	45,90	45,90	45,90	275	1
07/05/2024	-0,43%	-0,20	45,95	45,95	45,95	45,95	4K	1
02/05/2024	-2,12%	-1,00	46,15	46,15	46,15	46,15	1K	1
29/04/2024	-0,95%	-0,45	47,15	47,10	46,99	47,30	119K	2.172
26/04/2024	0,53%	0,25	47,60	47,65	47,50	47,65	10K	186
24/04/2024	0,42%	0,20	47,35	47,35	47,35	47,35	47	1
23/04/2024	-0,57%	-0,27	47,15	47,65	47,15	47,65	9K	2
22/04/2024	-1,21%	-0,58	47,42	47,42	47,42	47,42	284	1
18/04/2024	0,21%	0,10	48,00	48,15	48,00	48,20	40K	480
17/04/2024	0,74%	0,35	47,90	48,50	47,90	48,50	96	2
12/04/2024	0,74%	0,35	47,55	47,20	47,20	48,15	70K	446
10/04/2024	1,40%	0,65	47,20	47,20	47,20	47,20	94	1
08/04/2024	-1,59%	-0,75	46,55	46,35	46,35	46,75	889K	5
05/04/2024	1,07%	0,50	47,30	48,08	47,05	48,08	72K	329
04/04/2024	0,43%	0,20	46,80	46,45	46,45	46,80	16K	3
03/04/2024	1,17%	0,54	46,60	46,75	46,55	46,80	27K	460
02/04/2024	0,17%	0,08	46,06	46,20	46,06	46,25	55K	11
01/04/2024	1,57%	0,71	45,98	45,98	45,46	46,20	85K	881
28/03/2024	1,96%	0,87	45,27	44,96	44,96	46,15	564K	8.876
26/03/2024	0,00%	0,00	44,40	44,40	44,40	44,40	44	1
22/03/2024	-1,22%	-0,55	44,40	44,40	44,40	44,40	88	1
20/03/2024	-0,77%	-0,35	44,95	44,95	44,95	44,95	89	1
19/03/2024	0,40%	0,18	45,30	44,21	44,21	45,30	266	2
18/03/2024	1,85%	0,82	45,12	44,96	44,96	45,12	225	4
15/03/2024	3,60%	1,54	44,30	44,30	44,30	44,30	974	2
05/03/2024	-0,07%	-0,03	42,76	42,76	42,76	42,76	85	1
01/03/2024	0,92%	0,39	42,79	42,88	42,79	42,88	5K	88
28/02/2024	-0,38%	-0,16	42,40	42,56	42,36	42,56	2K	4
27/02/2024	0,00%	0,00	42,56	42,56	39,58	44,30	239K	4.705
26/02/2024	0,76%	0,32	42,56	42,68	40,80	42,76	186K	3.281
20/02/2024	-0,66%	-0,28	42,24	42,28	42,24	44,30	13K	248
14/02/2024	0,57%	0,24	42,52	42,60	42,52	42,76	3K	4
07/02/2024	0,19%	0,08	42,28	42,28	42,28	42,28	42	1
06/02/2024	-3,03%	-1,32	42,20	41,92	41,92	42,20	461	2
05/02/2024	3,94%	1,65	43,52	43,52	43,52	43,52	87	1
02/02/2024	0,07%	0,03	41,87	41,87	41,87	41,87	171K	1
01/02/2024	-1,65%	-0,70	41,84	41,84	41,84	41,84	47K	1
31/01/2024	-1,16%	-0,50	42,54	42,70	42,54	42,70	534K	2
30/01/2024	0,75%	0,32	43,04	43,05	43,04	43,08	1K	3
29/01/2024	-0,02%	-0,01	42,72	42,52	42,52	42,88	30K	659
26/01/2024	3,41%	1,41	42,73	42,48	42,16	42,84	234K	4.586
18/01/2024	-2,78%	-1,18	41,32	41,32	41,32	41,32	6K	2
16/01/2024	0,00%	0,00	42,50	42,50	42,50	42,50	42	1
12/01/2024	4,58%	1,86	42,50	41,16	41,16	42,50	6K	3
11/01/2024	-	-	40,64	40,97	40,64	41,30	11K	3

Date,Open,High,Low,Close,Volume
19-Nov-24,50.45,50.55,50.15,50.35,26832
18-Nov-24,49.75,50.05,49.70,50.00,13169
14-Nov-24,49.85,49.85,49.50,49.65,4966
13-Nov-24,49.40,50.10,49.40,49.75,504434
12-Nov-24,49.80,49.95,49.50,49.60,29098
11-Nov-24,49.65,49.75,49.55,49.70,10674
08-Nov-24,52.00,52.00,50.39,50.50,21127
07-Nov-24,50.60,52.20,50.45,50.45,8058
06-Nov-24,51.80,51.85,50.00,50.10,78629
05-Nov-24,51.65,51.70,50.85,51.05,31641
04-Nov-24,51.55,51.55,50.85,51.15,20455
01-Nov-24,50.85,51.10,50.80,51.05,56871
31-Oct-24,50.35,50.85,50.20,50.80,28174
30-Oct-24,49.90,50.30,49.85,50.10,36435
29-Oct-24,49.05,52.20,49.05,49.55,447895
28-Oct-24,49.10,49.10,48.96,48.96,1765
25-Oct-24,50.20,50.65,50.20,50.65,6979
23-Oct-24,50.20,50.20,50.00,50.05,2307
22-Oct-24,50.25,50.65,50.15,50.55,4991
21-Oct-24,49.65,49.80,49.65,49.65,2686
16-Oct-24,49.45,49.45,49.45,49.45,989
15-Oct-24,49.25,49.65,49.15,49.60,11013
14-Oct-24,52.20,52.20,50.45,50.45,306
10-Oct-24,50.20,50.90,50.20,50.85,4213
09-Oct-24,49.25,50.00,49.25,49.90,7463
08-Oct-24,49.80,49.85,49.80,49.85,2589
07-Oct-24,50.09,50.09,50.09,50.09,901
02-Oct-24,48.00,48.35,48.00,48.35,6689
01-Oct-24,48.05,48.70,47.95,48.05,2071
30-Sep-24,47.03,47.03,47.03,47.03,940
27-Sep-24,46.92,47.70,46.92,47.20,56060
24-Sep-24,47.80,48.05,47.65,47.70,2912
23-Sep-24,47.95,48.10,47.75,48.05,8576
20-Sep-24,47.60,48.10,47.30,48.05,8280
18-Sep-24,46.95,46.95,46.95,46.95,23568
16-Sep-24,46.70,46.70,46.70,46.70,140
13-Sep-24,47.45,47.50,46.85,47.05,2071
12-Sep-24,47.50,47.50,47.50,47.50,617
10-Sep-24,46.35,46.35,46.30,46.30,92
09-Sep-24,48.75,48.75,48.75,48.75,97
05-Sep-24,48.55,48.55,46.90,47.05,7719
04-Sep-24,48.01,48.01,47.60,47.60,143
03-Sep-24,49.50,49.50,47.85,47.90,816
02-Sep-24,49.50,49.50,49.50,49.50,99
30-Aug-24,50.00,50.00,49.06,49.30,1476
29-Aug-24,49.25,49.60,49.15,49.60,14300
28-Aug-24,48.80,48.80,48.70,48.70,146
27-Aug-24,48.80,48.80,48.80,48.80,97
26-Aug-24,49.00,49.00,48.80,48.80,195
23-Aug-24,48.35,48.35,48.35,48.35,241
22-Aug-24,48.50,48.50,48.00,48.10,384
21-Aug-24,47.00,47.00,47.00,47.00,47
19-Aug-24,50.09,50.09,46.80,46.80,146
14-Aug-24,47.80,47.95,47.80,47.85,5033
09-Aug-24,47.82,47.95,47.75,47.90,2679
07-Aug-24,48.60,48.81,48.25,48.60,51231
06-Aug-24,48.11,48.50,48.11,48.25,1155
31-Jul-24,50.00,50.45,50.00,50.45,2408
30-Jul-24,48.90,49.10,48.50,48.85,16220
26-Jul-24,49.85,49.90,49.85,49.90,548
24-Jul-24,50.05,50.05,50.05,50.05,50
22-Jul-24,49.15,49.15,49.15,49.15,2162
16-Jul-24,48.60,48.60,48.60,48.60,437
15-Jul-24,49.50,49.50,49.50,49.50,4702
11-Jul-24,49.45,49.45,49.45,49.45,395
10-Jul-24,49.25,49.25,49.25,49.25,49
09-Jul-24,49.34,49.45,49.20,49.20,5139
08-Jul-24,50.12,50.12,50.05,50.05,5406
03-Jul-24,51.50,51.50,49.00,50.90,6610
02-Jul-24,52.18,52.90,52.18,52.90,4571
28-Jun-24,50.85,50.85,50.55,50.60,29350
27-Jun-24,50.55,50.55,50.55,50.55,252
26-Jun-24,50.09,50.09,50.09,50.09,901
25-Jun-24,49.30,49.35,49.20,49.25,5466
24-Jun-24,48.80,49.20,48.80,49.15,21754
21-Jun-24,49.80,50.08,46.14,49.25,358966
14-Jun-24,49.05,49.05,49.05,49.05,245
13-Jun-24,48.65,48.70,48.60,48.60,21156
12-Jun-24,48.45,48.60,48.25,48.55,16186
11-Jun-24,49.10,49.10,48.40,48.40,195
10-Jun-24,48.08,48.08,48.08,48.08,961
07-Jun-24,46.75,47.25,46.75,47.15,22996
04-Jun-24,46.30,46.30,46.30,46.30,46
23-May-24,46.40,46.40,46.40,46.40,46
22-May-24,46.75,46.75,46.75,46.75,35343
21-May-24,46.95,46.95,46.95,46.95,9061
13-May-24,46.65,46.65,46.65,46.65,13995
10-May-24,46.65,46.65,46.65,46.65,3732
09-May-24,46.50,46.60,46.35,46.45,104469
08-May-24,45.90,45.90,45.90,45.90,275
07-May-24,45.95,45.95,45.95,45.95,3905
02-May-24,46.15,46.15,46.15,46.15,1107
29-Apr-24,47.10,47.30,46.99,47.15,118862
26-Apr-24,47.65,47.65,47.50,47.60,9572
24-Apr-24,47.35,47.35,47.35,47.35,47
23-Apr-24,47.65,47.65,47.15,47.15,8784
22-Apr-24,47.42,47.42,47.42,47.42,284
18-Apr-24,48.15,48.20,48.00,48.00,40456
17-Apr-24,48.50,48.50,47.90,47.90,96
12-Apr-24,47.20,48.15,47.20,47.55,69800
10-Apr-24,47.20,47.20,47.20,47.20,94
08-Apr-24,46.35,46.75,46.35,46.55,888970
05-Apr-24,48.08,48.08,47.05,47.30,71556
04-Apr-24,46.45,46.80,46.45,46.80,15809
03-Apr-24,46.75,46.80,46.55,46.60,27216
02-Apr-24,46.20,46.25,46.06,46.06,55475
01-Apr-24,45.98,46.20,45.46,45.98,84588
28-Mar-24,44.96,46.15,44.96,45.27,564354
26-Mar-24,44.40,44.40,44.40,44.40,44
22-Mar-24,44.40,44.40,44.40,44.40,88
20-Mar-24,44.95,44.95,44.95,44.95,89
19-Mar-24,44.21,45.30,44.21,45.30,266
18-Mar-24,44.96,45.12,44.96,45.12,225
15-Mar-24,44.30,44.30,44.30,44.30,974
05-Mar-24,42.76,42.76,42.76,42.76,85
01-Mar-24,42.88,42.88,42.79,42.79,4798
28-Feb-24,42.56,42.56,42.36,42.40,1954
27-Feb-24,42.56,44.30,39.58,42.56,238697
26-Feb-24,42.68,42.76,40.80,42.56,186080
20-Feb-24,42.28,44.30,42.24,42.24,12727
14-Feb-24,42.60,42.76,42.52,42.52,2850
07-Feb-24,42.28,42.28,42.28,42.28,42
06-Feb-24,41.92,42.20,41.92,42.20,461
05-Feb-24,43.52,43.52,43.52,43.52,87
02-Feb-24,41.87,41.87,41.87,41.87,171332
01-Feb-24,41.84,41.84,41.84,41.84,47362
31-Jan-24,42.70,42.70,42.54,42.54,534433
30-Jan-24,43.05,43.08,43.04,43.04,1291
29-Jan-24,42.52,42.88,42.52,42.72,30114
26-Jan-24,42.48,42.84,42.16,42.73,234107
18-Jan-24,41.32,41.32,41.32,41.32,6198
16-Jan-24,42.50,42.50,42.50,42.50,42
12-Jan-24,41.16,42.50,41.16,42.50,6457
11-Jan-24,40.97,41.30,40.64,40.64,10936

*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: BCOM39