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
26/01/2026	0,00%	0,00	47,15	47,15	47,15	47,35	21K	9
23/01/2026	1,79%	0,83	47,15	47,15	47,15	47,15	330	1
22/01/2026	-1,07%	-0,50	46,32	46,52	46,32	46,52	975	3
21/01/2026	0,56%	0,26	46,82	46,77	46,75	46,82	1K	3
20/01/2026	0,89%	0,41	46,56	47,50	46,26	47,50	19K	179
19/01/2026	0,22%	0,10	46,15	46,22	46,15	46,22	415	2
16/01/2026	0,33%	0,15	46,05	46,05	46,02	46,05	2K	17

15/01/2026	-1,71%	-0,80	45,90	46,20	45,90	46,20	27K	5
14/01/2026	1,97%	0,90	46,70	46,74	46,70	47,00	7K	7
13/01/2026	-0,54%	-0,25	45,80	46,52	45,80	46,80	25K	3
12/01/2026	0,99%	0,45	46,05	46,50	45,65	46,50	4K	4
09/01/2026	1,33%	0,60	45,60	45,72	45,53	45,72	4K	6
08/01/2026	0,56%	0,25	45,00	45,00	45,00	45,00	18K	4
07/01/2026	-1,65%	-0,75	44,75	45,50	44,75	45,50	5K	2
06/01/2026	-0,31%	-0,14	45,50	45,30	45,30	45,50	1M	7
05/01/2026	1,42%	0,64	45,64	45,64	45,63	45,64	25K	4
02/01/2026	-2,17%	-1,00	45,00	47,25	45,00	47,25	18K	14
30/12/2025	-1,08%	-0,50	46,00	46,00	46,00	46,09	18K	4
29/12/2025	0,98%	0,45	46,50	46,57	46,50	46,60	51K	3
26/12/2025	-0,75%	-0,35	46,05	46,50	46,05	46,50	3K	3
23/12/2025	-0,13%	-0,06	46,40	49,95	46,16	49,95	158K	13
22/12/2025	2,43%	1,10	46,46	45,91	45,91	46,46	230	2
19/12/2025	0,80%	0,36	45,36	45,36	45,01	45,36	6K	4
18/12/2025	-0,13%	-0,06	45,00	44,91	44,91	45,00	2K	11
17/12/2025	-0,31%	-0,14	45,06	44,32	44,32	45,96	196K	35
16/12/2025	-6,77%	-3,28	45,20	45,00	45,00	45,20	194K	15
15/12/2025	0,66%	0,32	48,48	49,55	48,48	49,55	441	2
12/12/2025	-0,48%	-0,23	48,16	47,72	47,72	48,22	4K	4
11/12/2025	-1,45%	-0,71	48,39	48,35	48,18	48,39	10K	5
10/12/2025	0,10%	0,05	49,10	48,73	48,73	49,10	3K	3
08/12/2025	-0,97%	-0,48	49,05	51,99	48,65	51,99	15K	5
05/12/2025	3,62%	1,73	49,53	46,00	46,00	49,53	9K	14
04/12/2025	-0,42%	-0,20	47,80	44,94	44,94	48,10	44K	54
02/12/2025	-0,68%	-0,33	48,00	48,40	47,85	48,40	71K	8
01/12/2025	-7,04%	-3,66	48,33	48,88	48,05	48,88	190K	10
28/11/2025	8,27%	3,97	51,99	50,42	50,42	51,99	360	2
27/11/2025	0,44%	0,21	48,02	48,02	48,02	48,02	720	1
26/11/2025	1,08%	0,51	47,81	49,85	47,81	49,85	5K	2
25/11/2025	-0,21%	-0,10	47,30	47,30	47,30	47,30	473	2
24/11/2025	0,00%	0,00	47,40	47,90	47,40	47,90	1K	3
21/11/2025	0,21%	0,10	47,40	47,30	47,28	47,40	20K	3
19/11/2025	-0,94%	-0,45	47,30	47,30	47,30	47,30	378	1
14/11/2025	0,63%	0,30	47,75	47,75	47,75	47,75	907	1
13/11/2025	-0,29%	-0,14	47,45	47,40	47,40	47,60	7K	3
12/11/2025	-4,82%	-2,41	47,59	48,30	47,59	48,30	1K	4
11/11/2025	4,49%	2,15	50,00	50,00	50,00	50,00	10K	2
10/11/2025	0,42%	0,20	47,85	47,85	47,85	47,85	382	2
06/11/2025	-1,95%	-0,95	47,65	48,28	47,65	48,28	4K	3
04/11/2025	0,23%	0,11	48,60	48,60	48,60	48,60	6K	1
03/11/2025	0,10%	0,05	48,49	48,44	48,44	48,49	669K	2
31/10/2025	0,08%	0,04	48,44	48,42	48,42	48,44	2M	2
30/10/2025	1,57%	0,75	48,40	48,05	48,05	48,40	25K	2
29/10/2025	0,00%	0,00	47,65	47,65	47,65	47,65	95	1
28/10/2025	-1,55%	-0,75	47,65	48,05	47,65	48,05	2M	3
27/10/2025	-0,62%	-0,30	48,40	48,55	48,33	48,55	4K	3
24/10/2025	-1,79%	-0,89	48,70	48,68	48,68	48,75	43K	3
23/10/2025	4,29%	2,04	49,59	48,03	48,03	49,59	556K	33
22/10/2025	0,63%	0,30	47,55	47,55	47,55	47,55	237	1
21/10/2025	-0,53%	-0,25	47,25	48,80	47,25	48,80	663	2
20/10/2025	0,32%	0,15	47,50	47,30	47,10	47,50	379	3
17/10/2025	-1,25%	-0,60	47,35	47,35	47,35	47,35	236	1
16/10/2025	-0,72%	-0,35	47,95	47,75	47,75	47,95	5K	2
14/10/2025	-0,31%	-0,15	48,30	48,30	48,30	48,30	1K	1
13/10/2025	0,31%	0,15	48,45	48,60	48,45	48,60	7K	6
09/10/2025	0,02%	0,01	48,30	48,26	48,10	48,30	6K	3
08/10/2025	0,81%	0,39	48,29	47,90	47,90	48,45	1M	5
07/10/2025	0,95%	0,45	47,90	47,90	47,90	47,90	191	2
06/10/2025	0,00%	0,00	47,45	47,45	47,45	47,45	94	2
03/10/2025	-0,42%	-0,20	47,45	47,64	47,45	47,70	41K	4
01/10/2025	0,32%	0,15	47,65	47,65	47,65	47,65	47	1
30/09/2025	-2,36%	-1,15	47,50	48,70	47,45	48,70	2K	16
26/09/2025	2,75%	1,30	48,65	48,65	48,65	48,65	632	1
23/09/2025	-0,53%	-0,25	47,35	47,35	47,35	47,35	94	1
18/09/2025	-0,52%	-0,25	47,60	47,60	47,60	47,60	47	1
16/09/2025	0,00%	0,00	47,85	47,85	47,85	47,85	526	1
15/09/2025	0,21%	0,10	47,85	47,85	47,85	47,85	25K	1
11/09/2025	-0,83%	-0,40	47,75	47,75	47,75	47,75	33K	1
10/09/2025	1,05%	0,50	48,15	48,15	48,15	48,15	48	1
09/09/2025	-0,42%	-0,20	47,65	47,65	47,65	47,65	47	1
08/09/2025	-0,93%	-0,45	47,85	47,85	47,85	47,85	95	1
04/09/2025	-1,43%	-0,70	48,30	48,45	48,30	48,45	27K	2
02/09/2025	0,31%	0,15	49,00	49,00	49,00	49,00	2K	1
01/09/2025	1,66%	0,80	48,85	48,85	48,85	48,85	732	1
29/08/2025	0,95%	0,45	48,05	48,05	48,05	48,05	48	1
28/08/2025	-0,31%	-0,15	47,60	47,60	47,60	47,60	6K	2
27/08/2025	0,32%	0,15	47,75	47,75	47,75	47,94	3K	60
26/08/2025	-0,52%	-0,25	47,60	47,80	47,53	47,95	8K	109
25/08/2025	0,00%	0,00	47,85	47,85	47,85	47,85	3K	55
22/08/2025	0,21%	0,10	47,85	47,85	47,85	47,85	2K	1
20/08/2025	0,84%	0,40	47,75	47,70	47,70	47,75	2K	2
19/08/2025	0,21%	0,10	47,35	47,35	47,35	47,35	47	1
18/08/2025	1,39%	0,65	47,25	46,55	46,55	47,25	519	2
15/08/2025	0,00%	0,00	46,60	46,55	46,35	46,70	1K	6
13/08/2025	0,32%	0,15	46,60	46,65	46,60	46,65	372	2
12/08/2025	-1,48%	-0,70	46,45	46,50	46,40	46,50	5K	103
11/08/2025	-0,32%	-0,15	47,15	47,15	47,15	47,15	94	2
08/08/2025	-1,34%	-0,64	47,30	47,30	47,30	47,30	1K	1
05/08/2025	-0,54%	-0,26	47,94	47,88	47,88	47,94	526	3
04/08/2025	-0,52%	-0,25	48,20	48,40	48,20	48,40	144	3
01/08/2025	-2,36%	-1,17	48,45	48,93	48,45	48,93	7K	3
31/07/2025	-0,66%	-0,33	49,62	50,05	49,40	50,15	35K	176
30/07/2025	0,10%	0,05	49,95	50,00	49,65	50,45	47K	267
29/07/2025	0,50%	0,25	49,90	49,45	49,35	50,00	12K	64
28/07/2025	1,53%	0,75	49,65	49,10	49,10	49,65	147	2
25/07/2025	-0,20%	-0,10	48,90	48,90	48,90	48,90	2K	1
24/07/2025	0,04%	0,02	49,00	49,00	49,00	49,00	3K	2
22/07/2025	-0,55%	-0,27	48,98	49,27	48,98	49,27	2K	2
21/07/2025	0,02%	0,01	49,25	49,24	49,24	49,30	2K	8
18/07/2025	0,90%	0,44	49,24	49,95	49,15	49,95	20K	150
17/07/2025	0,62%	0,30	48,80	48,80	48,80	49,00	7K	7
16/07/2025	0,62%	0,30	48,50	48,50	48,50	48,50	97	1
10/07/2025	-0,52%	-0,25	48,20	48,20	48,20	48,20	48	1
09/07/2025	0,44%	0,21	48,45	48,40	48,40	48,45	21K	3
07/07/2025	1,05%	0,50	48,24	48,15	48,15	48,24	5K	2
04/07/2025	1,04%	0,49	47,74	47,72	47,72	47,74	763	2
02/07/2025	0,85%	0,40	47,25	47,25	47,25	47,25	47	1
01/07/2025	-1,06%	-0,50	46,85	47,15	46,85	47,15	2K	2
27/06/2025	-0,50%	-0,24	47,35	45,21	45,21	47,35	322	3
26/06/2025	-0,85%	-0,41	47,59	47,59	47,59	47,59	190	2
25/06/2025	-2,32%	-1,14	48,00	48,00	48,00	48,00	12K	2
24/06/2025	0,00%	0,00	49,14	49,14	49,14	49,14	147	1
23/06/2025	-2,27%	-1,14	49,14	50,40	49,10	50,58	22K	8
17/06/2025	2,72%	1,33	50,28	50,28	50,28	50,28	201	1
16/06/2025	-2,35%	-1,18	48,95	48,95	48,95	48,95	2K	1
13/06/2025	4,09%	1,97	50,13	50,24	49,85	50,24	25K	6
10/06/2025	0,02%	0,01	48,16	48,16	48,16	48,16	1K	1
09/06/2025	1,16%	0,55	48,15	48,15	48,15	48,15	96	2
05/06/2025	0,11%	0,05	47,60	47,60	47,60	47,60	238	1
04/06/2025	1,06%	0,50	47,55	47,55	47,55	47,55	3K	1
30/05/2025	0,43%	0,20	47,05	47,20	46,80	47,20	15K	282
29/05/2025	-0,85%	-0,40	46,85	46,75	46,65	47,00	75K	617
28/05/2025	0,45%	0,21	47,25	47,50	47,20	47,90	206K	3.084
27/05/2025	-0,34%	-0,16	47,04	47,05	40,01	47,15	386K	4.774
26/05/2025	-	-	47,20	47,20	47,20	47,20	94	1

Date,Open,High,Low,Close,Volume
26-Jan-26,47.15,47.35,47.15,47.15,20558
23-Jan-26,47.15,47.15,47.15,47.15,330
22-Jan-26,46.52,46.52,46.32,46.32,975
21-Jan-26,46.77,46.82,46.75,46.82,1169
20-Jan-26,47.50,47.50,46.26,46.56,18520
19-Jan-26,46.22,46.22,46.15,46.15,415
16-Jan-26,46.05,46.05,46.02,46.05,2302
15-Jan-26,46.20,46.20,45.90,45.90,27245
14-Jan-26,46.74,47.00,46.70,46.70,6756
13-Jan-26,46.52,46.80,45.80,45.80,24903
12-Jan-26,46.50,46.50,45.65,46.05,3795
09-Jan-26,45.72,45.72,45.53,45.60,3829
08-Jan-26,45.00,45.00,45.00,45.00,18000
07-Jan-26,45.50,45.50,44.75,44.75,4702
06-Jan-26,45.30,45.50,45.30,45.50,1048954
05-Jan-26,45.64,45.64,45.63,45.64,24645
02-Jan-26,47.25,47.25,45.00,45.00,17924
30-Dec-25,46.00,46.09,46.00,46.00,18425
29-Dec-25,46.57,46.60,46.50,46.50,51245
26-Dec-25,46.50,46.50,46.05,46.05,3180
23-Dec-25,49.95,49.95,46.16,46.40,157936
22-Dec-25,45.91,46.46,45.91,46.46,230
19-Dec-25,45.36,45.36,45.01,45.36,6297
18-Dec-25,44.91,45.00,44.91,45.00,2470
17-Dec-25,44.32,45.96,44.32,45.06,196324
16-Dec-25,45.00,45.20,45.00,45.20,193565
15-Dec-25,49.55,49.55,48.48,48.48,441
12-Dec-25,47.72,48.22,47.72,48.16,4335
11-Dec-25,48.35,48.39,48.18,48.39,9615
10-Dec-25,48.73,49.10,48.73,49.10,2779
08-Dec-25,51.99,51.99,48.65,49.05,15011
05-Dec-25,46.00,49.53,46.00,49.53,8826
04-Dec-25,44.94,48.10,44.94,47.80,44497
02-Dec-25,48.40,48.40,47.85,48.00,71046
01-Dec-25,48.88,48.88,48.05,48.33,190338
28-Nov-25,50.42,51.99,50.42,51.99,360
27-Nov-25,48.02,48.02,48.02,48.02,720
26-Nov-25,49.85,49.85,47.81,47.81,4917
25-Nov-25,47.30,47.30,47.30,47.30,473
24-Nov-25,47.90,47.90,47.40,47.40,1235
21-Nov-25,47.30,47.40,47.28,47.40,19918
19-Nov-25,47.30,47.30,47.30,47.30,378
14-Nov-25,47.75,47.75,47.75,47.75,907
13-Nov-25,47.40,47.60,47.40,47.45,7021
12-Nov-25,48.30,48.30,47.59,47.59,1290
11-Nov-25,50.00,50.00,50.00,50.00,10400
10-Nov-25,47.85,47.85,47.85,47.85,382
06-Nov-25,48.28,48.28,47.65,47.65,3605
04-Nov-25,48.60,48.60,48.60,48.60,6026
03-Nov-25,48.44,48.49,48.44,48.49,669210
31-Oct-25,48.42,48.44,48.42,48.44,1553712
30-Oct-25,48.05,48.40,48.05,48.40,25470
29-Oct-25,47.65,47.65,47.65,47.65,95
28-Oct-25,48.05,48.05,47.65,47.65,1637033
27-Oct-25,48.55,48.55,48.33,48.40,3676
24-Oct-25,48.68,48.75,48.68,48.70,43085
23-Oct-25,48.03,49.59,48.03,49.59,556036
22-Oct-25,47.55,47.55,47.55,47.55,237
21-Oct-25,48.80,48.80,47.25,47.25,663
20-Oct-25,47.30,47.50,47.10,47.50,379
17-Oct-25,47.35,47.35,47.35,47.35,236
16-Oct-25,47.75,47.95,47.75,47.95,4727
14-Oct-25,48.30,48.30,48.30,48.30,1110
13-Oct-25,48.60,48.60,48.45,48.45,6846
09-Oct-25,48.26,48.30,48.10,48.30,6016
08-Oct-25,47.90,48.45,47.90,48.29,1029591
07-Oct-25,47.90,47.90,47.90,47.90,191
06-Oct-25,47.45,47.45,47.45,47.45,94
03-Oct-25,47.64,47.70,47.45,47.45,40825
01-Oct-25,47.65,47.65,47.65,47.65,47
30-Sep-25,48.70,48.70,47.45,47.50,2278
26-Sep-25,48.65,48.65,48.65,48.65,632
23-Sep-25,47.35,47.35,47.35,47.35,94
18-Sep-25,47.60,47.60,47.60,47.60,47
16-Sep-25,47.85,47.85,47.85,47.85,526
15-Sep-25,47.85,47.85,47.85,47.85,24882
11-Sep-25,47.75,47.75,47.75,47.75,33425
10-Sep-25,48.15,48.15,48.15,48.15,48
09-Sep-25,47.65,47.65,47.65,47.65,47
08-Sep-25,47.85,47.85,47.85,47.85,95
04-Sep-25,48.45,48.45,48.30,48.30,26889
02-Sep-25,49.00,49.00,49.00,49.00,2450
01-Sep-25,48.85,48.85,48.85,48.85,732
29-Aug-25,48.05,48.05,48.05,48.05,48
28-Aug-25,47.60,47.60,47.60,47.60,5664
27-Aug-25,47.75,47.94,47.75,47.75,2865
26-Aug-25,47.80,47.95,47.53,47.60,8160
25-Aug-25,47.85,47.85,47.85,47.85,2631
22-Aug-25,47.85,47.85,47.85,47.85,1914
20-Aug-25,47.70,47.75,47.70,47.75,2051
19-Aug-25,47.35,47.35,47.35,47.35,47
18-Aug-25,46.55,47.25,46.55,47.25,519
15-Aug-25,46.55,46.70,46.35,46.60,1070
13-Aug-25,46.65,46.65,46.60,46.60,372
12-Aug-25,46.50,46.50,46.40,46.45,4785
11-Aug-25,47.15,47.15,47.15,47.15,94
08-Aug-25,47.30,47.30,47.30,47.30,1419
05-Aug-25,47.88,47.94,47.88,47.94,526
04-Aug-25,48.40,48.40,48.20,48.20,144
01-Aug-25,48.93,48.93,48.45,48.45,7436
31-Jul-25,50.05,50.15,49.40,49.62,35196
30-Jul-25,50.00,50.45,49.65,49.95,47284
29-Jul-25,49.45,50.00,49.35,49.90,12228
28-Jul-25,49.10,49.65,49.10,49.65,147
25-Jul-25,48.90,48.90,48.90,48.90,2200
24-Jul-25,49.00,49.00,49.00,49.00,2989
22-Jul-25,49.27,49.27,48.98,48.98,2456
21-Jul-25,49.24,49.30,49.24,49.25,2462
18-Jul-25,49.95,49.95,49.15,49.24,19794
17-Jul-25,48.80,49.00,48.80,48.80,6937
16-Jul-25,48.50,48.50,48.50,48.50,97
10-Jul-25,48.20,48.20,48.20,48.20,48
09-Jul-25,48.40,48.45,48.40,48.45,21161
07-Jul-25,48.15,48.24,48.15,48.24,5344
04-Jul-25,47.72,47.74,47.72,47.74,763
02-Jul-25,47.25,47.25,47.25,47.25,47
01-Jul-25,47.15,47.15,46.85,46.85,2026
27-Jun-25,45.21,47.35,45.21,47.35,322
26-Jun-25,47.59,47.59,47.59,47.59,190
25-Jun-25,48.00,48.00,48.00,48.00,12432
24-Jun-25,49.14,49.14,49.14,49.14,147
23-Jun-25,50.40,50.58,49.10,49.14,21791
17-Jun-25,50.28,50.28,50.28,50.28,201
16-Jun-25,48.95,48.95,48.95,48.95,1517
13-Jun-25,50.24,50.24,49.85,50.13,25488
10-Jun-25,48.16,48.16,48.16,48.16,1204
09-Jun-25,48.15,48.15,48.15,48.15,96
05-Jun-25,47.60,47.60,47.60,47.60,238
04-Jun-25,47.55,47.55,47.55,47.55,2710
30-May-25,47.20,47.20,46.80,47.05,15421
29-May-25,46.75,47.00,46.65,46.85,75399
28-May-25,47.50,47.90,47.20,47.25,205935
27-May-25,47.05,47.15,40.01,47.04,385659
26-May-25,47.20,47.20,47.20,47.20,94

*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