Cotação atual, histórico e gráfico do papel: BCPX39

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 BCPX39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/04/2024	-3,42%	-1,65	46,60	47,60	46,60	47,60	5K	3
19/04/2024	-0,92%	-0,45	48,25	48,25	48,25	48,25	28K	1
18/04/2024	1,67%	0,80	48,70	48,50	48,50	48,75	802K	27
17/04/2024	2,02%	0,95	47,90	47,90	47,90	47,90	28K	2
16/04/2024	-1,78%	-0,85	46,95	46,95	46,95	46,95	46	1
15/04/2024	2,47%	1,15	47,80	48,10	47,23	48,10	772K	6
12/04/2024	-0,41%	-0,19	46,65	48,70	46,65	48,70	125K	13
11/04/2024	0,09%	0,04	46,84	46,86	46,84	46,86	351K	13
10/04/2024	-0,21%	-0,10	46,80	47,00	46,80	47,00	365K	18
09/04/2024	3,42%	1,55	46,90	46,15	46,15	46,90	6K	2
05/04/2024	0,96%	0,43	45,35	45,10	44,74	45,35	882K	24

04/04/2024	-0,09%	-0,04	44,92	45,44	44,92	45,80	33K	10
03/04/2024	1,33%	0,59	44,96	45,00	44,96	45,00	16K	4
02/04/2024	2,33%	1,01	44,37	43,36	43,36	44,37	6K	8
01/04/2024	5,50%	2,26	43,36	42,96	42,96	43,36	2K	2
27/03/2024	-0,05%	-0,02	41,10	40,90	40,90	41,24	808K	23
26/03/2024	0,07%	0,03	41,12	41,12	41,12	41,12	45K	1
25/03/2024	-0,84%	-0,35	41,09	41,52	41,09	41,52	24K	3
21/03/2024	1,17%	0,48	41,44	41,40	41,40	41,44	273K	4
20/03/2024	0,59%	0,24	40,96	40,96	40,96	40,96	4K	1
19/03/2024	-1,71%	-0,71	40,72	40,72	40,72	40,72	4K	1
18/03/2024	-0,65%	-0,27	41,43	41,44	41,43	41,57	268K	123
15/03/2024	3,32%	1,34	41,70	41,04	41,04	41,70	447K	22
14/03/2024	0,87%	0,35	40,36	40,68	40,36	40,68	1K	2
13/03/2024	6,07%	2,29	40,01	39,38	39,38	40,01	2K	3
12/03/2024	4,49%	1,62	37,72	37,72	37,72	37,72	11K	1
04/03/2024	0,95%	0,34	36,10	36,10	36,10	36,10	14K	1
26/02/2024	-1,49%	-0,54	35,76	35,76	35,76	35,76	107	1
23/02/2024	2,20%	0,78	36,30	36,28	36,28	36,33	181K	5
21/02/2024	0,68%	0,24	35,52	35,60	35,52	35,60	89K	7
06/02/2024	1,50%	0,52	35,28	35,40	35,28	35,40	21K	3
05/02/2024	-4,30%	-1,56	34,76	34,80	34,76	34,96	275K	10
01/02/2024	-0,22%	-0,08	36,32	37,12	36,32	37,12	73	2
30/01/2024	-1,62%	-0,60	36,40	36,40	36,40	36,40	36	1
29/01/2024	1,87%	0,68	37,00	37,00	37,00	37,00	555	1
26/01/2024	1,11%	0,40	36,32	36,04	36,04	36,32	159K	6
25/01/2024	-0,22%	-0,08	35,92	36,13	35,92	36,40	168K	8
24/01/2024	3,18%	1,11	36,00	36,78	36,00	36,96	22K	5
18/01/2024	-1,36%	-0,48	34,89	34,89	34,89	34,89	3K	20
16/01/2024	-0,65%	-0,23	35,37	35,37	35,37	35,37	7K	1
11/01/2024	-0,73%	-0,26	35,60	39,00	35,60	39,00	5K	6
09/01/2024	-0,61%	-0,22	35,86	36,15	35,84	36,40	361K	17
05/01/2024	-0,19%	-0,07	36,08	36,02	35,89	36,10	646K	35
04/01/2024	0,47%	0,17	36,15	36,15	36,15	36,15	7K	1
03/01/2024	-1,77%	-0,65	35,98	36,27	35,98	36,27	22K	2
02/01/2024	-2,29%	-0,86	36,63	36,63	36,63	36,63	2K	1
27/12/2023	0,35%	0,13	37,49	37,49	37,49	37,49	37	1
21/12/2023	1,19%	0,44	37,36	37,23	37,23	37,36	297	2
20/12/2023	7,11%	2,45	36,92	36,98	36,92	36,98	673K	2
12/12/2023	2,22%	0,75	34,47	34,47	34,47	34,47	38K	7
06/12/2023	-0,18%	-0,06	33,72	33,72	33,72	33,72	337	1
29/11/2023	-0,18%	-0,06	33,78	33,87	33,78	33,87	169	2
28/11/2023	1,08%	0,36	33,84	33,84	33,84	33,84	33	1
27/11/2023	-0,98%	-0,33	33,48	33,48	33,48	33,48	167	1
21/11/2023	6,93%	2,19	33,81	34,20	33,81	34,20	2K	2
13/11/2023	0,38%	0,12	31,62	31,62	31,62	31,62	569	1
10/11/2023	-1,59%	-0,51	31,50	31,20	31,20	31,50	3K	2
09/11/2023	0,06%	0,02	32,01	32,00	31,98	32,01	13K	5
07/11/2023	-3,62%	-1,20	31,99	31,99	31,99	31,99	479	1
03/11/2023	-5,28%	-1,85	33,19	33,30	33,19	33,30	409K	3
18/10/2023	-0,68%	-0,24	35,04	35,04	35,04	35,04	455	1
17/10/2023	-0,11%	-0,04	35,28	35,28	35,28	35,28	70	1
13/10/2023	-3,81%	-1,40	35,32	35,28	35,28	35,32	95K	12
10/10/2023	2,91%	1,04	36,72	35,89	35,89	36,72	945	2
06/10/2023	0,99%	0,35	35,68	35,33	35,33	35,68	743	3
25/08/2023	-1,20%	-0,43	35,33	35,33	35,33	35,33	4K	1
24/08/2023	-1,30%	-0,47	35,76	36,00	35,72	36,00	4K	3
23/08/2023	1,43%	0,51	36,23	36,23	36,23	36,23	659K	1
18/08/2023	-2,08%	-0,76	35,72	35,73	35,72	35,73	20K	2
17/08/2023	0,94%	0,34	36,48	36,48	36,48	36,48	72	1
16/08/2023	-4,34%	-1,64	36,14	36,23	36,14	36,23	4K	2
10/08/2023	-1,61%	-0,62	37,78	37,98	37,78	37,98	4K	2
08/08/2023	-2,09%	-0,82	38,40	38,40	38,40	38,40	10K	1
07/08/2023	-0,05%	-0,02	39,22	39,22	39,22	39,22	682K	1
01/08/2023	3,32%	1,26	39,24	39,24	39,24	39,24	39	1
17/07/2023	-1,63%	-0,63	37,98	37,98	37,98	37,98	1K	1
13/07/2023	4,80%	1,77	38,61	38,61	38,61	38,61	1K	1
11/07/2023	2,73%	0,98	36,84	36,84	36,84	36,84	736	1
06/07/2023	-1,59%	-0,58	35,86	35,86	35,86	35,86	35	1
05/07/2023	0,80%	0,29	36,44	35,51	35,51	36,44	7K	2
26/06/2023	0,70%	0,25	36,15	36,15	36,15	36,15	5K	1
23/06/2023	-2,95%	-1,09	35,90	35,90	35,90	35,90	5K	1
22/06/2023	0,08%	0,03	36,99	36,96	36,96	36,99	591	3
21/06/2023	-3,07%	-1,17	36,96	36,81	36,81	36,96	73	2
19/06/2023	-0,34%	-0,13	38,13	38,13	38,13	38,13	38	1
16/06/2023	2,71%	1,01	38,26	38,20	38,20	38,34	3K	3
13/06/2023	1,11%	0,41	37,25	37,37	37,25	37,37	19K	2
09/06/2023	0,99%	0,36	36,84	36,60	36,60	36,84	110	2
07/06/2023	-0,33%	-0,12	36,48	36,96	36,48	36,96	19K	11
06/06/2023	1,10%	0,40	36,60	36,58	36,58	38,90	1K	12
05/06/2023	-2,06%	-0,76	36,20	36,48	36,20	36,50	41K	12
02/06/2023	3,10%	1,11	36,96	37,02	36,96	37,04	5K	11
01/06/2023	2,31%	0,81	35,85	35,19	35,19	35,85	744	12
31/05/2023	-0,45%	-0,16	35,04	35,27	34,98	35,27	385	11
30/05/2023	-0,79%	-0,28	35,20	35,80	35,13	35,80	886	11
26/05/2023	1,26%	0,44	35,48	36,04	35,48	36,16	393	11
25/05/2023	1,10%	0,38	35,04	35,04	35,04	35,17	385	11
24/05/2023	-2,91%	-1,04	34,66	34,86	34,66	34,89	347	10
23/05/2023	-2,57%	-0,94	35,70	36,10	35,70	36,18	359	10
22/05/2023	-0,65%	-0,24	36,64	36,76	36,64	36,81	367	10
19/05/2023	0,88%	0,32	36,88	37,14	36,87	37,16	1K	11
18/05/2023	-1,40%	-0,52	36,56	36,71	36,56	36,72	366	10
17/05/2023	0,32%	0,12	37,08	37,13	37,08	37,13	371	9
16/05/2023	-0,86%	-0,32	36,96	36,80	36,79	36,96	368	10
15/05/2023	2,53%	0,92	37,28	37,23	37,23	37,33	372	10
12/05/2023	-0,14%	-0,05	36,36	36,44	36,36	36,44	364	9
11/05/2023	-5,77%	-2,23	36,41	36,90	36,41	36,91	366	10
10/05/2023	-3,50%	-1,40	38,64	39,35	38,64	39,35	389	10
09/05/2023	-0,77%	-0,31	40,04	40,08	40,02	40,09	400	10
08/05/2023	2,26%	0,89	40,35	40,14	40,14	40,40	402	10
05/05/2023	2,55%	0,98	39,46	39,19	39,09	39,48	393	10
04/05/2023	-0,80%	-0,31	38,48	39,00	38,48	39,00	465	11
03/05/2023	-0,94%	-0,37	38,79	39,15	38,76	39,20	428	11
02/05/2023	-0,28%	-0,11	39,16	39,24	39,16	39,25	392	10
28/04/2023	0,00%	0,00	39,27	39,36	39,27	39,37	786	11
27/04/2023	0,08%	0,03	39,27	39,17	39,17	39,32	392	10
26/04/2023	0,62%	0,24	39,24	39,00	39,00	39,73	4K	12
25/04/2023	-2,89%	-1,16	39,00	39,15	39,00	39,17	429	11
24/04/2023	-3,00%	-1,24	40,16	40,52	40,16	40,52	5K	11
20/04/2023	-2,17%	-0,92	41,40	41,95	41,40	41,97	416	10
19/04/2023	0,47%	0,20	42,32	42,24	42,24	42,36	634	6
18/04/2023	3,92%	1,59	42,12	41,64	41,64	42,12	5K	6
17/04/2023	-0,17%	-0,07	40,53	41,12	40,53	41,12	5K	11
14/04/2023	-1,07%	-0,44	40,60	41,51	40,60	41,51	492	11
13/04/2023	3,25%	1,29	41,04	40,44	40,44	41,04	6K	7
12/04/2023	-0,43%	-0,17	39,75	39,89	39,70	40,03	663K	14
11/04/2023	2,46%	0,96	39,92	40,02	39,78	40,09	6K	14
10/04/2023	0,10%	0,04	38,96	39,24	38,96	39,27	391	10
06/04/2023	0,93%	0,36	38,92	39,21	38,92	39,21	390	10
05/04/2023	-1,73%	-0,68	38,56	38,61	38,56	38,61	385	10
04/04/2023	-1,11%	-0,44	39,24	39,60	39,24	39,60	394	9
03/04/2023	1,33%	0,52	39,68	40,02	39,64	40,04	398	10
31/03/2023	-0,41%	-0,16	39,16	39,72	39,16	39,72	394	10
30/03/2023	-	-	39,32	39,72	39,32	39,84	395	10

Date,Open,High,Low,Close,Volume
22-Apr-24,47.60,47.60,46.60,46.60,4754
19-Apr-24,48.25,48.25,48.25,48.25,28467
18-Apr-24,48.50,48.75,48.50,48.70,802080
17-Apr-24,47.90,47.90,47.90,47.90,27827
16-Apr-24,46.95,46.95,46.95,46.95,46
15-Apr-24,48.10,48.10,47.23,47.80,771632
12-Apr-24,48.70,48.70,46.65,46.65,124770
11-Apr-24,46.86,46.86,46.84,46.84,351384
10-Apr-24,47.00,47.00,46.80,46.80,364557
09-Apr-24,46.15,46.90,46.15,46.90,5941
05-Apr-24,45.10,45.35,44.74,45.35,882049
04-Apr-24,45.44,45.80,44.92,44.92,33043
03-Apr-24,45.00,45.00,44.96,44.96,16234
02-Apr-24,43.36,44.37,43.36,44.37,6375
01-Apr-24,42.96,43.36,42.96,43.36,2160
27-Mar-24,40.90,41.24,40.90,41.10,808048
26-Mar-24,41.12,41.12,41.12,41.12,45232
25-Mar-24,41.52,41.52,41.09,41.09,23662
21-Mar-24,41.40,41.44,41.40,41.44,273372
20-Mar-24,40.96,40.96,40.96,40.96,4096
19-Mar-24,40.72,40.72,40.72,40.72,4072
18-Mar-24,41.44,41.57,41.43,41.43,267749
15-Mar-24,41.04,41.70,41.04,41.70,447298
14-Mar-24,40.68,40.68,40.36,40.36,1218
13-Mar-24,39.38,40.01,39.38,40.01,1636
12-Mar-24,37.72,37.72,37.72,37.72,11316
04-Mar-24,36.10,36.10,36.10,36.10,14440
26-Feb-24,35.76,35.76,35.76,35.76,107
23-Feb-24,36.28,36.33,36.28,36.30,181467
21-Feb-24,35.60,35.60,35.52,35.52,88960
06-Feb-24,35.40,35.40,35.28,35.28,20886
05-Feb-24,34.80,34.96,34.76,34.76,275122
01-Feb-24,37.12,37.12,36.32,36.32,73
30-Jan-24,36.40,36.40,36.40,36.40,36
29-Jan-24,37.00,37.00,37.00,37.00,555
26-Jan-24,36.04,36.32,36.04,36.32,158728
25-Jan-24,36.13,36.40,35.92,35.92,167954
24-Jan-24,36.78,36.96,36.00,36.00,21897
18-Jan-24,34.89,34.89,34.89,34.89,3489
16-Jan-24,35.37,35.37,35.37,35.37,7074
11-Jan-24,39.00,39.00,35.60,35.60,5412
09-Jan-24,36.15,36.40,35.84,35.86,361189
05-Jan-24,36.02,36.10,35.89,36.08,645807
04-Jan-24,36.15,36.15,36.15,36.15,7230
03-Jan-24,36.27,36.27,35.98,35.98,21675
02-Jan-24,36.63,36.63,36.63,36.63,2197
27-Dec-23,37.49,37.49,37.49,37.49,37
21-Dec-23,37.23,37.36,37.23,37.36,297
20-Dec-23,36.98,36.98,36.92,36.92,673006
12-Dec-23,34.47,34.47,34.47,34.47,37917
06-Dec-23,33.72,33.72,33.72,33.72,337
29-Nov-23,33.87,33.87,33.78,33.78,169
28-Nov-23,33.84,33.84,33.84,33.84,33
27-Nov-23,33.48,33.48,33.48,33.48,167
21-Nov-23,34.20,34.20,33.81,33.81,1724
13-Nov-23,31.62,31.62,31.62,31.62,569
10-Nov-23,31.20,31.50,31.20,31.50,2748
09-Nov-23,32.00,32.01,31.98,32.01,13344
07-Nov-23,31.99,31.99,31.99,31.99,479
03-Nov-23,33.30,33.30,33.19,33.19,409480
18-Oct-23,35.04,35.04,35.04,35.04,455
17-Oct-23,35.28,35.28,35.28,35.28,70
13-Oct-23,35.28,35.32,35.28,35.32,95352
10-Oct-23,35.89,36.72,35.89,36.72,945
06-Oct-23,35.33,35.68,35.33,35.68,743
25-Aug-23,35.33,35.33,35.33,35.33,3533
24-Aug-23,36.00,36.00,35.72,35.76,3863
23-Aug-23,36.23,36.23,36.23,36.23,659386
18-Aug-23,35.73,35.73,35.72,35.72,19687
17-Aug-23,36.48,36.48,36.48,36.48,72
16-Aug-23,36.23,36.23,36.14,36.14,3795
10-Aug-23,37.98,37.98,37.78,37.78,3815
08-Aug-23,38.40,38.40,38.40,38.40,9600
07-Aug-23,39.22,39.22,39.22,39.22,682428
01-Aug-23,39.24,39.24,39.24,39.24,39
17-Jul-23,37.98,37.98,37.98,37.98,1443
13-Jul-23,38.61,38.61,38.61,38.61,1158
11-Jul-23,36.84,36.84,36.84,36.84,736
06-Jul-23,35.86,35.86,35.86,35.86,35
05-Jul-23,35.51,36.44,35.51,36.44,7195
26-Jun-23,36.15,36.15,36.15,36.15,5422
23-Jun-23,35.90,35.90,35.90,35.90,5385
22-Jun-23,36.96,36.99,36.96,36.99,591
21-Jun-23,36.81,36.96,36.81,36.96,73
19-Jun-23,38.13,38.13,38.13,38.13,38
16-Jun-23,38.20,38.34,38.20,38.26,2525
13-Jun-23,37.37,37.37,37.25,37.25,18662
09-Jun-23,36.60,36.84,36.60,36.84,110
07-Jun-23,36.96,36.96,36.48,36.48,18667
06-Jun-23,36.58,38.90,36.58,36.60,1137
05-Jun-23,36.48,36.50,36.20,36.20,40511
02-Jun-23,37.02,37.04,36.96,36.96,4814
01-Jun-23,35.19,35.85,35.19,35.85,744
31-May-23,35.27,35.27,34.98,35.04,385
30-May-23,35.80,35.80,35.13,35.20,886
26-May-23,36.04,36.16,35.48,35.48,393
25-May-23,35.04,35.17,35.04,35.04,385
24-May-23,34.86,34.89,34.66,34.66,347
23-May-23,36.10,36.18,35.70,35.70,359
22-May-23,36.76,36.81,36.64,36.64,367
19-May-23,37.14,37.16,36.87,36.88,1108
18-May-23,36.71,36.72,36.56,36.56,366
17-May-23,37.13,37.13,37.08,37.08,371
16-May-23,36.80,36.96,36.79,36.96,368
15-May-23,37.23,37.33,37.23,37.28,372
12-May-23,36.44,36.44,36.36,36.36,364
11-May-23,36.90,36.91,36.41,36.41,366
10-May-23,39.35,39.35,38.64,38.64,389
09-May-23,40.08,40.09,40.02,40.04,400
08-May-23,40.14,40.40,40.14,40.35,402
05-May-23,39.19,39.48,39.09,39.46,393
04-May-23,39.00,39.00,38.48,38.48,465
03-May-23,39.15,39.20,38.76,38.79,428
02-May-23,39.24,39.25,39.16,39.16,392
28-Apr-23,39.36,39.37,39.27,39.27,786
27-Apr-23,39.17,39.32,39.17,39.27,392
26-Apr-23,39.00,39.73,39.00,39.24,3593
25-Apr-23,39.15,39.17,39.00,39.00,429
24-Apr-23,40.52,40.52,40.16,40.16,5421
20-Apr-23,41.95,41.97,41.40,41.40,416
19-Apr-23,42.24,42.36,42.24,42.32,634
18-Apr-23,41.64,42.12,41.64,42.12,5332
17-Apr-23,41.12,41.12,40.53,40.53,5431
14-Apr-23,41.51,41.51,40.60,40.60,492
13-Apr-23,40.44,41.04,40.44,41.04,5504
12-Apr-23,39.89,40.03,39.70,39.75,662750
11-Apr-23,40.02,40.09,39.78,39.92,6168
10-Apr-23,39.24,39.27,38.96,38.96,391
06-Apr-23,39.21,39.21,38.92,38.92,390
05-Apr-23,38.61,38.61,38.56,38.56,385
04-Apr-23,39.60,39.60,39.24,39.24,394
03-Apr-23,40.02,40.04,39.64,39.68,398
31-Mar-23,39.72,39.72,39.16,39.16,394
30-Mar-23,39.72,39.84,39.32,39.32,395

*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: BCPX39