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
24/04/2026	0,14%	0,08	57,28	58,00	56,80	58,00	6K	13
23/04/2026	1,92%	1,08	57,20	56,12	56,12	57,50	508K	13
22/04/2026	3,45%	1,87	56,12	54,80	54,80	56,46	2M	385
20/04/2026	2,17%	1,15	54,25	53,20	53,20	54,50	78K	13
17/04/2026	-4,15%	-2,30	53,10	55,39	52,32	55,39	142K	29
16/04/2026	1,56%	0,85	55,40	54,86	54,86	55,71	56K	16
15/04/2026	-0,09%	-0,05	54,55	56,00	54,15	56,00	104K	642

14/04/2026	-1,00%	-0,55	54,60	55,15	54,12	55,15	81K	52
13/04/2026	1,38%	0,75	55,15	56,00	55,15	56,64	35K	23
10/04/2026	-2,82%	-1,58	54,40	55,98	54,40	56,46	130K	736
09/04/2026	0,54%	0,30	55,98	55,68	55,14	56,68	58K	19
08/04/2026	-6,45%	-3,84	55,68	57,99	54,00	57,99	77K	24
07/04/2026	-0,80%	-0,48	59,52	60,00	59,00	60,50	48K	14
06/04/2026	0,40%	0,24	60,00	59,76	59,01	60,00	22K	11
02/04/2026	3,75%	2,16	59,76	56,52	56,52	59,99	54K	21
01/04/2026	-1,54%	-0,90	57,60	58,00	56,89	58,05	7M	572
31/03/2026	-2,69%	-1,62	58,50	60,50	58,32	60,50	63K	350
30/03/2026	1,42%	0,84	60,12	58,98	58,98	60,12	7K	11
27/03/2026	2,21%	1,28	59,28	58,00	58,00	59,50	78K	22
26/03/2026	3,28%	1,84	58,00	57,50	56,74	58,00	265K	1.066
25/03/2026	-1,99%	-1,14	56,16	56,83	55,50	56,83	102K	24
24/03/2026	2,76%	1,54	57,30	58,00	56,46	58,00	42K	235
23/03/2026	-7,25%	-4,36	55,76	60,12	55,26	60,12	45K	18
20/03/2026	3,51%	2,04	60,12	59,50	58,98	60,24	73K	17
19/03/2026	-1,93%	-1,14	58,08	61,86	58,02	61,86	46K	21
18/03/2026	3,31%	1,90	59,22	57,32	57,32	59,22	36K	16
17/03/2026	1,20%	0,68	57,32	57,90	56,82	57,90	1M	378
16/03/2026	-2,55%	-1,48	56,64	55,80	55,80	58,12	42K	29
13/03/2026	2,29%	1,30	58,12	60,00	55,89	60,00	1M	41
12/03/2026	4,76%	2,58	56,82	55,00	55,00	57,52	169K	23
11/03/2026	0,72%	0,39	54,24	54,00	52,00	54,50	47K	20
10/03/2026	1,99%	1,05	53,85	53,10	51,04	54,55	725K	1.817
09/03/2026	-3,74%	-2,05	52,80	56,50	52,80	58,56	28K	29
06/03/2026	3,02%	1,61	54,85	54,00	54,00	56,00	119K	21
05/03/2026	3,68%	1,89	53,24	52,50	52,40	53,70	116K	16
04/03/2026	0,69%	0,35	51,35	53,00	51,00	53,00	11K	7
03/03/2026	3,03%	1,50	51,00	51,50	51,00	52,80	76K	20
02/03/2026	2,06%	1,00	49,50	49,00	49,00	51,00	40K	14
27/02/2026	3,32%	1,56	48,50	48,50	48,12	49,00	39K	9
26/02/2026	-1,43%	-0,68	46,94	47,23	46,94	47,23	3K	2
25/02/2026	0,27%	0,13	47,62	47,50	47,50	47,62	5K	2
24/02/2026	-0,52%	-0,25	47,49	47,49	47,49	47,49	2K	1
23/02/2026	-0,02%	-0,01	47,74	48,10	47,33	48,10	902K	5
20/02/2026	-0,52%	-0,25	47,75	47,56	47,56	47,75	12K	5
19/02/2026	1,76%	0,83	48,00	47,91	47,91	48,00	12K	3
18/02/2026	1,66%	0,77	47,17	47,99	46,95	47,99	2K	4
13/02/2026	0,11%	0,05	46,40	46,40	46,40	46,40	42K	1
12/02/2026	-1,59%	-0,75	46,35	47,98	46,35	48,00	13K	9
11/02/2026	1,29%	0,60	47,10	47,06	47,06	47,10	2K	2
10/02/2026	-0,77%	-0,36	46,50	46,50	46,50	46,50	46	1
09/02/2026	0,06%	0,03	46,86	48,00	46,86	48,00	2K	2
06/02/2026	0,71%	0,33	46,83	46,74	46,74	46,83	5K	2
05/02/2026	-2,08%	-0,99	46,50	47,49	46,50	47,49	23K	9
04/02/2026	1,39%	0,65	47,49	47,24	47,24	47,50	10K	3
03/02/2026	1,83%	0,84	46,84	47,50	46,71	47,50	1K	3
02/02/2026	-4,03%	-1,93	46,00	47,00	46,00	48,50	14K	7
30/01/2026	-0,56%	-0,27	47,93	48,90	47,47	48,90	14K	7
29/01/2026	1,47%	0,70	48,20	48,00	48,00	48,50	13K	13
28/01/2026	0,96%	0,45	47,50	47,50	47,50	47,67	64K	9
27/01/2026	-0,21%	-0,10	47,05	47,50	46,33	47,50	5K	8
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	-	-	47,60	47,60	47,60	47,60	47	1

Date,Open,High,Low,Close,Volume
24-Apr-26,58.00,58.00,56.80,57.28,5711
23-Apr-26,56.12,57.50,56.12,57.20,507696
22-Apr-26,54.80,56.46,54.80,56.12,1695548
20-Apr-26,53.20,54.50,53.20,54.25,78199
17-Apr-26,55.39,55.39,52.32,53.10,141971
16-Apr-26,54.86,55.71,54.86,55.40,56008
15-Apr-26,56.00,56.00,54.15,54.55,104371
14-Apr-26,55.15,55.15,54.12,54.60,80952
13-Apr-26,56.00,56.64,55.15,55.15,34930
10-Apr-26,55.98,56.46,54.40,54.40,130160
09-Apr-26,55.68,56.68,55.14,55.98,58093
08-Apr-26,57.99,57.99,54.00,55.68,76769
07-Apr-26,60.00,60.50,59.00,59.52,48193
06-Apr-26,59.76,60.00,59.01,60.00,21982
02-Apr-26,56.52,59.99,56.52,59.76,53862
01-Apr-26,58.00,58.05,56.89,57.60,7063460
31-Mar-26,60.50,60.50,58.32,58.50,62990
30-Mar-26,58.98,60.12,58.98,60.12,6758
27-Mar-26,58.00,59.50,58.00,59.28,78466
26-Mar-26,57.50,58.00,56.74,58.00,264834
25-Mar-26,56.83,56.83,55.50,56.16,102442
24-Mar-26,58.00,58.00,56.46,57.30,41578
23-Mar-26,60.12,60.12,55.26,55.76,44826
20-Mar-26,59.50,60.24,58.98,60.12,73306
19-Mar-26,61.86,61.86,58.02,58.08,45948
18-Mar-26,57.32,59.22,57.32,59.22,35556
17-Mar-26,57.90,57.90,56.82,57.32,1418429
16-Mar-26,55.80,58.12,55.80,56.64,42170
13-Mar-26,60.00,60.00,55.89,58.12,1304046
12-Mar-26,55.00,57.52,55.00,56.82,169314
11-Mar-26,54.00,54.50,52.00,54.24,47485
10-Mar-26,53.10,54.55,51.04,53.85,724691
09-Mar-26,56.50,58.56,52.80,52.80,27575
06-Mar-26,54.00,56.00,54.00,54.85,119199
05-Mar-26,52.50,53.70,52.40,53.24,116437
04-Mar-26,53.00,53.00,51.00,51.35,11437
03-Mar-26,51.50,52.80,51.00,51.00,75961
02-Mar-26,49.00,51.00,49.00,49.50,39980
27-Feb-26,48.50,49.00,48.12,48.50,39374
26-Feb-26,47.23,47.23,46.94,46.94,2960
25-Feb-26,47.50,47.62,47.50,47.62,4999
24-Feb-26,47.49,47.49,47.49,47.49,2374
23-Feb-26,48.10,48.10,47.33,47.74,901759
20-Feb-26,47.56,47.75,47.56,47.75,12409
19-Feb-26,47.91,48.00,47.91,48.00,12331
18-Feb-26,47.99,47.99,46.95,47.17,2214
13-Feb-26,46.40,46.40,46.40,46.40,41760
12-Feb-26,47.98,48.00,46.35,46.35,12750
11-Feb-26,47.06,47.10,47.06,47.10,2400
10-Feb-26,46.50,46.50,46.50,46.50,46
09-Feb-26,48.00,48.00,46.86,46.86,2258
06-Feb-26,46.74,46.83,46.74,46.83,4678
05-Feb-26,47.49,47.49,46.50,46.50,22687
04-Feb-26,47.24,47.50,47.24,47.49,9687
03-Feb-26,47.50,47.50,46.71,46.84,1357
02-Feb-26,47.00,48.50,46.00,46.00,13621
30-Jan-26,48.90,48.90,47.47,47.93,13935
29-Jan-26,48.00,48.50,48.00,48.20,13119
28-Jan-26,47.50,47.67,47.50,47.50,63667
27-Jan-26,47.50,47.50,46.33,47.05,4514
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

*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