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
16/05/2025	0,63%	0,30	47,65	47,65	47,65	47,65	333	2
15/05/2025	-0,53%	-0,25	47,35	47,16	47,16	47,40	613	3
14/05/2025	-0,21%	-0,10	47,60	47,60	47,55	47,75	9K	15
13/05/2025	0,00%	0,00	47,70	47,60	47,60	47,85	2K	31
12/05/2025	1,17%	0,55	47,70	48,10	47,50	48,10	8K	98
09/05/2025	0,11%	0,05	47,15	46,75	46,75	47,15	2K	27
07/05/2025	0,96%	0,45	47,10	47,10	47,10	47,10	47	1

06/05/2025	1,08%	0,50	46,65	46,65	46,65	46,65	2K	12
05/05/2025	0,76%	0,35	46,15	46,15	46,15	46,15	46	1
02/05/2025	0,11%	0,05	45,80	45,85	45,60	46,05	10K	29
30/04/2025	-1,00%	-0,46	45,75	46,68	45,51	46,68	16K	183
29/04/2025	-2,10%	-0,99	46,21	47,02	46,17	47,02	80K	49
28/04/2025	-1,15%	-0,55	47,20	48,23	47,02	48,23	127K	143
25/04/2025	0,84%	0,40	47,75	47,50	47,50	47,80	4K	11
24/04/2025	0,00%	0,00	47,35	47,25	47,02	47,45	4K	73
23/04/2025	-2,27%	-1,10	47,35	47,35	47,35	47,35	1K	1
22/04/2025	-0,10%	-0,05	48,45	48,45	48,45	48,45	48	1
17/04/2025	0,10%	0,05	48,50	48,99	48,45	48,99	89K	1.076
16/04/2025	1,04%	0,50	48,45	48,40	45,80	48,80	147K	2.373
15/04/2025	0,10%	0,05	47,95	47,95	43,05	48,15	290K	4.813
14/04/2025	0,31%	0,15	47,90	47,80	47,80	47,90	191	2
11/04/2025	0,10%	0,05	47,75	47,70	47,70	47,75	1K	2
10/04/2025	1,60%	0,75	47,70	47,70	47,70	47,70	5K	1
09/04/2025	0,11%	0,05	46,95	46,95	46,95	46,95	563	1
08/04/2025	-0,85%	-0,40	46,90	47,35	46,75	47,85	42K	179
07/04/2025	-0,27%	-0,13	47,30	47,70	47,30	47,70	2K	10
04/04/2025	-1,19%	-0,57	47,43	47,43	47,43	47,43	237	1
03/04/2025	-4,67%	-2,35	48,00	50,00	47,55	50,00	12K	170
02/04/2025	-0,10%	-0,05	50,35	50,35	50,20	50,40	1K	4
01/04/2025	-0,30%	-0,15	50,40	50,80	50,40	50,80	4K	2
31/03/2025	0,60%	0,30	50,55	50,55	50,50	50,65	10K	200
28/03/2025	-0,59%	-0,30	50,25	50,36	50,20	50,40	15K	186
27/03/2025	0,60%	0,30	50,55	50,20	50,15	50,55	25K	299
26/03/2025	0,70%	0,35	50,25	50,30	50,15	50,50	54K	718
25/03/2025	-0,89%	-0,45	49,90	49,65	49,65	50,40	248K	2.007
24/03/2025	1,82%	0,90	50,35	50,15	49,95	50,37	318K	4.986
21/03/2025	0,14%	0,07	49,45	49,45	49,40	49,45	13K	159
20/03/2025	1,60%	0,78	49,38	49,00	49,00	49,44	1K	7
19/03/2025	-0,82%	-0,40	48,60	48,60	48,60	48,60	48	1
18/03/2025	0,00%	0,00	49,00	49,45	48,90	49,47	52K	13
14/03/2025	-1,21%	-0,60	49,00	48,80	48,80	49,00	2K	36
13/03/2025	-0,10%	-0,05	49,60	49,98	49,60	49,99	7K	56
11/03/2025	0,00%	0,00	49,65	49,80	49,65	49,80	1K	2
10/03/2025	0,61%	0,30	49,65	48,50	48,50	49,65	4K	31
07/03/2025	1,86%	0,90	49,35	48,05	48,05	53,09	3K	51
05/03/2025	-4,63%	-2,35	48,45	48,45	48,45	48,45	726	1
28/02/2025	1,50%	0,75	50,80	49,04	49,04	50,85	5K	76
27/02/2025	0,70%	0,35	50,05	50,05	50,05	50,05	500	1
26/02/2025	-0,20%	-0,10	49,70	49,65	49,50	50,15	5K	31
25/02/2025	-1,29%	-0,65	49,80	49,96	49,45	50,00	36K	420
24/02/2025	-1,18%	-0,60	50,45	50,10	50,02	50,45	5K	29
20/02/2025	0,99%	0,50	51,05	51,20	50,90	51,20	2K	42
19/02/2025	0,00%	0,00	50,55	50,55	50,55	50,55	3K	2
18/02/2025	-0,92%	-0,47	50,55	50,55	50,55	50,55	50	1
11/02/2025	0,49%	0,25	51,02	51,70	51,02	51,70	20K	5
10/02/2025	1,46%	0,73	50,77	50,55	50,55	50,77	405	8
06/02/2025	-0,30%	-0,15	50,04	50,30	50,04	50,30	550	2
05/02/2025	-0,71%	-0,36	50,19	50,40	50,06	50,44	2K	16
03/02/2025	-0,59%	-0,30	50,55	51,28	50,40	51,28	4K	62
31/01/2025	-0,68%	-0,35	50,85	50,10	48,00	51,12	20K	307
30/01/2025	-1,41%	-0,73	51,20	51,20	51,20	51,20	5K	1
28/01/2025	0,00%	0,00	51,93	51,93	51,93	51,93	1K	1
24/01/2025	-1,40%	-0,74	51,93	51,70	51,64	51,94	17K	172
22/01/2025	-0,72%	-0,38	52,67	53,00	52,48	53,00	9K	40
21/01/2025	-2,12%	-1,15	53,05	53,50	53,05	53,50	10K	3
20/01/2025	2,01%	1,07	54,20	54,53	54,20	54,53	489	4
14/01/2025	-1,88%	-1,02	53,13	53,33	53,00	53,65	44K	640
13/01/2025	1,65%	0,88	54,15	54,02	54,00	54,30	3K	48
10/01/2025	2,23%	1,16	53,27	53,27	53,27	53,27	319	1
09/01/2025	-0,46%	-0,24	52,11	52,15	52,11	52,15	781	2
08/01/2025	0,58%	0,30	52,35	52,55	52,35	52,55	157	2
07/01/2025	-0,38%	-0,20	52,05	52,05	52,05	52,05	2K	1
06/01/2025	-1,04%	-0,55	52,25	52,55	52,15	52,55	3K	9
03/01/2025	1,62%	0,84	52,80	52,38	52,38	52,90	5K	10
30/12/2024	0,50%	0,26	51,96	52,11	51,96	52,47	1K	7
27/12/2024	0,88%	0,45	51,70	51,65	51,65	51,90	158K	31
23/12/2024	1,99%	1,00	51,25	50,43	50,43	51,35	4K	64
20/12/2024	-0,40%	-0,20	50,25	51,35	49,60	54,02	10K	131
19/12/2024	-2,42%	-1,25	50,45	50,95	50,20	51,10	15K	83
18/12/2024	-2,78%	-1,48	51,70	51,20	51,20	54,02	46K	559
16/12/2024	-0,58%	-0,31	53,18	54,02	53,18	54,02	266	2
13/12/2024	0,83%	0,44	53,49	53,05	53,05	53,79	5K	60
12/12/2024	0,66%	0,35	53,05	53,10	52,95	53,15	3K	44
11/12/2024	0,00%	0,00	52,70	54,02	52,70	54,02	161K	48
10/12/2024	-0,47%	-0,25	52,70	52,95	52,70	53,05	8K	57
09/12/2024	1,24%	0,65	52,95	52,90	52,76	53,00	1K	28
06/12/2024	0,38%	0,20	52,30	52,60	51,65	54,02	29K	442
05/12/2024	0,00%	0,00	52,10	52,55	51,64	52,55	14K	233
04/12/2024	-1,51%	-0,80	52,10	53,05	51,85	53,05	54K	787
03/12/2024	1,15%	0,60	52,90	53,04	52,85	53,05	2K	32
02/12/2024	-0,38%	-0,20	52,30	52,21	51,87	52,60	533K	556
29/11/2024	0,59%	0,31	52,50	52,20	52,20	52,50	651K	46
28/11/2024	2,13%	1,09	52,19	51,32	51,32	52,19	624	2
27/11/2024	0,99%	0,50	51,10	50,95	47,60	51,10	460K	6.984
25/11/2024	-1,36%	-0,70	50,60	49,85	48,06	50,60	11K	8
22/11/2024	0,10%	0,05	51,30	51,30	51,06	51,50	581K	71
21/11/2024	1,79%	0,90	51,25	51,00	51,00	51,25	5K	45
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	-	-	47,05	47,45	46,85	47,50	2K	26

Date,Open,High,Low,Close,Volume
16-May-25,47.65,47.65,47.65,47.65,333
15-May-25,47.16,47.40,47.16,47.35,613
14-May-25,47.60,47.75,47.55,47.60,8967
13-May-25,47.60,47.85,47.60,47.70,1717
12-May-25,48.10,48.10,47.50,47.70,8026
09-May-25,46.75,47.15,46.75,47.15,1689
07-May-25,47.10,47.10,47.10,47.10,47
06-May-25,46.65,46.65,46.65,46.65,1679
05-May-25,46.15,46.15,46.15,46.15,46
02-May-25,45.85,46.05,45.60,45.80,9660
30-Apr-25,46.68,46.68,45.51,45.75,15985
29-Apr-25,47.02,47.02,46.17,46.21,80158
28-Apr-25,48.23,48.23,47.02,47.20,126732
25-Apr-25,47.50,47.80,47.50,47.75,3566
24-Apr-25,47.25,47.45,47.02,47.35,4065
23-Apr-25,47.35,47.35,47.35,47.35,1089
22-Apr-25,48.45,48.45,48.45,48.45,48
17-Apr-25,48.99,48.99,48.45,48.50,88898
16-Apr-25,48.40,48.80,45.80,48.45,146954
15-Apr-25,47.95,48.15,43.05,47.95,289819
14-Apr-25,47.80,47.90,47.80,47.90,191
11-Apr-25,47.70,47.75,47.70,47.75,1098
10-Apr-25,47.70,47.70,47.70,47.70,4865
09-Apr-25,46.95,46.95,46.95,46.95,563
08-Apr-25,47.35,47.85,46.75,46.90,41884
07-Apr-25,47.70,47.70,47.30,47.30,1617
04-Apr-25,47.43,47.43,47.43,47.43,237
03-Apr-25,50.00,50.00,47.55,48.00,11623
02-Apr-25,50.35,50.40,50.20,50.35,1407
01-Apr-25,50.80,50.80,50.40,50.40,3840
31-Mar-25,50.55,50.65,50.50,50.55,10115
28-Mar-25,50.36,50.40,50.20,50.25,15201
27-Mar-25,50.20,50.55,50.15,50.55,24842
26-Mar-25,50.30,50.50,50.15,50.25,54107
25-Mar-25,49.65,50.40,49.65,49.90,248297
24-Mar-25,50.15,50.37,49.95,50.35,318288
21-Mar-25,49.45,49.45,49.40,49.45,13044
20-Mar-25,49.00,49.44,49.00,49.38,1424
19-Mar-25,48.60,48.60,48.60,48.60,48
18-Mar-25,49.45,49.47,48.90,49.00,51879
14-Mar-25,48.80,49.00,48.80,49.00,2444
13-Mar-25,49.98,49.99,49.60,49.60,6965
11-Mar-25,49.80,49.80,49.65,49.65,1293
10-Mar-25,48.50,49.65,48.50,49.65,3603
07-Mar-25,48.05,53.09,48.05,49.35,2533
05-Mar-25,48.45,48.45,48.45,48.45,726
28-Feb-25,49.04,50.85,49.04,50.80,4924
27-Feb-25,50.05,50.05,50.05,50.05,500
26-Feb-25,49.65,50.15,49.50,49.70,4533
25-Feb-25,49.96,50.00,49.45,49.80,36046
24-Feb-25,50.10,50.45,50.02,50.45,5059
20-Feb-25,51.20,51.20,50.90,51.05,2498
19-Feb-25,50.55,50.55,50.55,50.55,2527
18-Feb-25,50.55,50.55,50.55,50.55,50
11-Feb-25,51.70,51.70,51.02,51.02,19905
10-Feb-25,50.55,50.77,50.55,50.77,405
06-Feb-25,50.30,50.30,50.04,50.04,550
05-Feb-25,50.40,50.44,50.06,50.19,1557
03-Feb-25,51.28,51.28,50.40,50.55,3894
31-Jan-25,50.10,51.12,48.00,50.85,19915
30-Jan-25,51.20,51.20,51.20,51.20,5427
28-Jan-25,51.93,51.93,51.93,51.93,1038
24-Jan-25,51.70,51.94,51.64,51.93,17282
22-Jan-25,53.00,53.00,52.48,52.67,8665
21-Jan-25,53.50,53.50,53.05,53.05,10404
20-Jan-25,54.53,54.53,54.20,54.20,489
14-Jan-25,53.33,53.65,53.00,53.13,44264
13-Jan-25,54.02,54.30,54.00,54.15,2758
10-Jan-25,53.27,53.27,53.27,53.27,319
09-Jan-25,52.15,52.15,52.11,52.11,781
08-Jan-25,52.55,52.55,52.35,52.35,157
07-Jan-25,52.05,52.05,52.05,52.05,1561
06-Jan-25,52.55,52.55,52.15,52.25,3413
03-Jan-25,52.38,52.90,52.38,52.80,5052
30-Dec-24,52.11,52.47,51.96,51.96,1357
27-Dec-24,51.65,51.90,51.65,51.70,157947
23-Dec-24,50.43,51.35,50.43,51.25,3824
20-Dec-24,51.35,54.02,49.60,50.25,10179
19-Dec-24,50.95,51.10,50.20,50.45,14888
18-Dec-24,51.20,54.02,51.20,51.70,45725
16-Dec-24,54.02,54.02,53.18,53.18,266
13-Dec-24,53.05,53.79,53.05,53.49,4814
12-Dec-24,53.10,53.15,52.95,53.05,2547
11-Dec-24,54.02,54.02,52.70,52.70,160628
10-Dec-24,52.95,53.05,52.70,52.70,7782
09-Dec-24,52.90,53.00,52.76,52.95,1481
06-Dec-24,52.60,54.02,51.65,52.30,29355
05-Dec-24,52.55,52.55,51.64,52.10,14021
04-Dec-24,53.05,53.05,51.85,52.10,54060
03-Dec-24,53.04,53.05,52.85,52.90,2276
02-Dec-24,52.21,52.60,51.87,52.30,532831
29-Nov-24,52.20,52.50,52.20,52.50,651414
28-Nov-24,51.32,52.19,51.32,52.19,624
27-Nov-24,50.95,51.10,47.60,51.10,459789
25-Nov-24,49.85,50.60,48.06,50.60,11151
22-Nov-24,51.30,51.50,51.06,51.30,580796
21-Nov-24,51.00,51.25,51.00,51.25,5414
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

*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