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
20/02/2026	2,95%	1,33	46,42	45,01	44,01	46,42	544K	302
19/02/2026	0,09%	0,04	45,09	45,04	43,83	45,09	991K	166
18/02/2026	-1,12%	-0,51	45,05	45,55	45,05	45,67	2M	2.300
13/02/2026	-0,70%	-0,32	45,56	45,69	44,63	46,09	6M	1.004
12/02/2026	-2,49%	-1,17	45,88	47,05	44,85	47,39	1M	197
11/02/2026	3,27%	1,49	47,05	46,66	45,97	47,42	4M	2.050
10/02/2026	-0,96%	-0,44	45,56	46,15	45,31	46,30	1M	874

09/02/2026	3,39%	1,51	46,00	44,23	44,23	46,37	3M	2.051
06/02/2026	3,11%	1,34	44,49	43,60	43,60	44,49	7M	4.461
05/02/2026	-5,62%	-2,57	43,15	44,00	42,84	44,86	6M	899
04/02/2026	-3,52%	-1,67	45,72	47,75	44,45	48,03	4M	485
03/02/2026	5,31%	2,39	47,39	46,40	46,16	47,50	3M	558
02/02/2026	0,31%	0,14	45,00	44,87	44,05	45,19	3M	404
30/01/2026	-8,73%	-4,29	44,86	46,43	43,60	46,43	16M	7.390
29/01/2026	3,26%	1,55	49,15	50,88	47,81	51,84	16M	7.122
28/01/2026	0,23%	0,11	47,60	47,50	47,18	48,16	6M	1.406
27/01/2026	-0,08%	-0,04	47,49	46,99	45,88	47,49	9M	2.908
26/01/2026	4,00%	1,83	47,53	47,50	46,39	48,95	13M	5.835
23/01/2026	5,06%	2,20	45,70	44,71	44,39	45,70	9M	520
22/01/2026	-2,88%	-1,29	43,50	44,64	43,44	44,64	10M	958
21/01/2026	-0,42%	-0,19	44,79	45,37	44,34	45,74	3M	2.283
20/01/2026	-4,30%	-2,02	44,98	44,84	43,53	44,98	9M	1.006
19/01/2026	8,22%	3,57	47,00	44,35	44,35	47,00	1M	589
16/01/2026	-1,74%	-0,77	43,43	44,65	42,76	44,65	1M	539
15/01/2026	-0,61%	-0,27	44,20	44,92	43,99	44,92	2M	1.499
14/01/2026	3,78%	1,62	44,47	44,75	43,58	44,75	1M	1.957
13/01/2026	-0,56%	-0,24	42,85	43,72	42,80	43,79	1M	307
12/01/2026	3,41%	1,42	43,09	42,40	42,40	43,09	1M	156
09/01/2026	2,38%	0,97	41,67	41,50	41,20	41,86	862K	160
08/01/2026	-0,66%	-0,27	40,70	41,00	39,72	41,00	2M	1.361
07/01/2026	-2,61%	-1,10	40,97	41,87	40,60	41,87	1M	294
06/01/2026	1,45%	0,60	42,07	42,00	41,79	42,29	1M	254
05/01/2026	3,16%	1,27	41,47	40,67	40,65	41,62	2M	243
02/01/2026	-2,09%	-0,86	40,20	40,94	39,21	40,94	827K	142
30/12/2025	1,53%	0,62	41,06	41,49	39,68	41,80	545K	777
29/12/2025	-4,17%	-1,76	40,44	43,00	40,07	43,00	850K	1.096
26/12/2025	0,19%	0,08	42,20	45,89	42,20	49,49	3M	1.256
23/12/2025	-0,31%	-0,13	42,12	42,27	41,10	45,90	664K	497
22/12/2025	0,64%	0,27	42,25	43,01	40,93	47,00	3M	3.114
19/12/2025	-46,35%	-36,27	41,98	40,96	40,10	43,01	208K	149
18/12/2025	3,06%	2,32	78,25	79,73	76,01	87,69	216K	70
17/12/2025	1,20%	0,90	75,93	76,60	75,84	79,79	802K	632
16/12/2025	0,44%	0,33	75,03	74,82	74,00	75,21	2M	865
15/12/2025	1,29%	0,95	74,70	74,47	74,40	75,00	152K	161
12/12/2025	-1,67%	-1,25	73,75	76,00	73,12	76,01	78K	106
11/12/2025	0,31%	0,23	75,00	74,47	74,18	75,37	242K	126
10/12/2025	2,52%	1,84	74,77	71,00	71,00	75,00	181K	352
09/12/2025	-0,40%	-0,29	72,93	72,94	72,03	72,98	103K	61
08/12/2025	-0,72%	-0,53	73,22	76,00	73,09	76,00	73K	37
05/12/2025	3,09%	2,21	73,75	72,94	72,88	74,42	171K	31
04/12/2025	-0,49%	-0,35	71,54	71,50	70,74	71,81	150K	21
03/12/2025	4,57%	3,14	71,89	70,08	70,08	71,89	25K	16
02/12/2025	-1,49%	-1,04	68,75	69,55	68,20	69,55	95K	120
01/12/2025	1,35%	0,93	69,79	69,58	69,50	70,50	324K	28
28/11/2025	4,49%	2,96	68,86	67,43	67,43	68,86	70K	11
27/11/2025	-1,42%	-0,95	65,90	66,84	65,79	66,84	1K	10
26/11/2025	1,95%	1,28	66,85	64,25	64,25	67,47	113K	1.251
25/11/2025	1,50%	0,97	65,57	65,28	65,28	65,57	23K	11
24/11/2025	2,36%	1,49	64,60	63,59	63,30	64,61	24K	9
21/11/2025	-0,83%	-0,53	63,11	61,91	61,32	63,11	47K	22
19/11/2025	1,53%	0,96	63,64	64,13	63,64	64,66	347K	57
18/11/2025	-2,00%	-1,28	62,68	63,23	62,34	63,23	82K	996
17/11/2025	-1,34%	-0,87	63,96	65,48	63,55	65,48	29K	157
14/11/2025	-0,83%	-0,54	64,83	63,89	63,80	65,28	29K	17
13/11/2025	-2,62%	-1,76	65,37	67,28	64,89	67,59	41K	365
12/11/2025	2,80%	1,83	67,13	66,14	66,14	67,30	23K	64
11/11/2025	-2,04%	-1,36	65,30	65,72	65,09	65,78	355K	9
10/11/2025	3,48%	2,24	66,66	66,00	66,00	66,70	317K	30
07/11/2025	-0,19%	-0,12	64,42	64,87	64,10	64,87	18K	13
06/11/2025	1,19%	0,76	64,54	64,38	64,16	64,77	100K	27
05/11/2025	2,13%	1,33	63,78	63,54	63,09	63,81	47K	183
04/11/2025	-1,96%	-1,25	62,45	63,00	61,93	63,09	1M	1.571
03/11/2025	-3,97%	-2,63	63,70	67,00	63,70	67,00	32K	26
31/10/2025	-0,78%	-0,52	66,33	66,64	65,63	66,64	66K	43
30/10/2025	-1,02%	-0,69	66,85	67,19	65,81	67,19	44K	35
29/10/2025	1,98%	1,31	67,54	67,10	67,10	68,38	105K	426
28/10/2025	0,78%	0,51	66,23	64,96	64,61	66,31	12K	8
27/10/2025	-0,29%	-0,19	65,72	66,65	65,07	66,65	29K	246
24/10/2025	1,29%	0,84	65,91	65,45	64,93	65,91	29K	15
23/10/2025	1,72%	1,10	65,07	65,00	64,97	65,65	180K	183
22/10/2025	0,30%	0,19	63,97	64,23	63,28	64,23	24K	98
21/10/2025	-5,09%	-3,42	63,78	66,14	63,51	66,14	129K	291
20/10/2025	1,79%	1,18	67,20	66,58	66,58	67,25	120K	25
17/10/2025	-3,03%	-2,06	66,02	67,49	65,48	67,54	60K	39
16/10/2025	-1,55%	-1,07	68,08	69,04	67,78	69,04	298K	161
15/10/2025	1,72%	1,17	69,15	69,60	68,56	69,60	280K	287
14/10/2025	-3,07%	-2,15	67,98	68,70	67,33	68,87	2M	313
13/10/2025	5,84%	3,87	70,13	66,27	66,27	70,15	2M	275
10/10/2025	-3,64%	-2,50	66,26	68,44	66,26	69,02	94K	104
09/10/2025	0,09%	0,06	68,76	70,86	68,25	70,86	67K	79
08/10/2025	3,75%	2,48	68,70	67,84	67,75	68,75	1M	53
07/10/2025	0,78%	0,51	66,22	66,58	65,71	66,98	2M	75
06/10/2025	-0,71%	-0,47	65,71	66,85	65,71	66,85	61K	239
03/10/2025	1,82%	1,18	66,18	65,23	65,23	66,88	255K	366
02/10/2025	0,60%	0,39	65,00	65,45	64,02	65,51	20K	13
01/10/2025	1,68%	1,07	64,61	63,50	63,50	64,74	46K	15
30/09/2025	0,41%	0,26	63,54	63,36	62,81	63,54	117K	1.301
29/09/2025	3,87%	2,36	63,28	62,00	62,00	63,76	330K	2.905
26/09/2025	0,93%	0,56	60,92	60,36	60,36	61,06	18K	106
25/09/2025	1,14%	0,68	60,36	60,60	60,08	60,60	7K	3
24/09/2025	4,67%	2,66	59,68	57,30	57,30	60,18	1M	111
23/09/2025	-1,93%	-1,12	57,02	58,12	57,02	58,12	749K	1.308
22/09/2025	1,43%	0,82	58,14	57,84	57,32	58,14	1K	4
19/09/2025	2,12%	1,19	57,32	57,02	56,80	57,50	14K	54
18/09/2025	-0,48%	-0,27	56,13	55,96	55,60	56,13	230K	17
17/09/2025	-1,17%	-0,67	56,40	56,47	56,16	56,72	7K	13
16/09/2025	0,12%	0,07	57,07	57,40	57,07	57,40	229K	4
15/09/2025	-0,52%	-0,30	57,00	57,30	57,00	57,60	13K	4
12/09/2025	0,03%	0,02	57,30	57,28	57,06	57,47	194K	36
11/09/2025	1,89%	1,06	57,28	56,50	56,50	57,34	1M	39
10/09/2025	0,23%	0,13	56,22	56,00	56,00	56,22	2K	4
09/09/2025	1,03%	0,57	56,09	56,97	56,09	56,97	1M	91
08/09/2025	-0,14%	-0,08	55,52	55,60	55,48	55,60	1M	5
05/09/2025	1,79%	0,98	55,60	55,45	54,80	55,70	55K	69
04/09/2025	-2,11%	-1,18	54,62	54,47	54,43	54,82	8K	44
03/09/2025	1,75%	0,96	55,80	56,03	55,80	56,04	16K	31
02/09/2025	1,99%	1,07	54,84	54,44	54,23	54,85	18K	143
01/09/2025	-0,74%	-0,40	53,77	53,88	53,77	53,88	12K	2
29/08/2025	2,56%	1,35	54,17	53,42	53,42	54,26	13K	57
28/08/2025	0,53%	0,28	52,82	52,82	52,82	52,82	950	1
27/08/2025	-1,33%	-0,71	52,54	52,52	52,30	52,62	17K	158
26/08/2025	2,13%	1,11	53,25	52,95	52,82	53,25	2M	137
25/08/2025	2,26%	1,15	52,14	52,61	52,14	52,63	34K	644
22/08/2025	-0,33%	-0,17	50,99	50,99	50,99	50,99	50	1
21/08/2025	0,89%	0,45	51,16	50,79	50,71	51,16	24K	350
20/08/2025	0,06%	0,03	50,71	50,46	50,46	50,74	8K	117
19/08/2025	-0,43%	-0,22	50,68	50,70	50,60	50,80	84K	15
18/08/2025	-0,33%	-0,17	50,90	50,68	50,68	50,96	3K	56
15/08/2025	1,49%	0,75	51,07	51,07	51,07	51,07	5K	10
14/08/2025	-1,24%	-0,63	50,32	50,25	50,10	50,50	28K	471
13/08/2025	1,43%	0,72	50,95	51,39	50,77	51,39	7K	38
12/08/2025	1,62%	0,80	50,23	48,44	48,44	50,30	7K	82
11/08/2025	0,82%	0,40	49,43	49,47	49,39	49,48	6K	117
07/08/2025	-	-	49,03	49,24	48,95	49,38	8K	24

Date,Open,High,Low,Close,Volume
20-Feb-26,45.01,46.42,44.01,46.42,543951
19-Feb-26,45.04,45.09,43.83,45.09,991061
18-Feb-26,45.55,45.67,45.05,45.05,1825199
13-Feb-26,45.69,46.09,44.63,45.56,6499572
12-Feb-26,47.05,47.39,44.85,45.88,1051296
11-Feb-26,46.66,47.42,45.97,47.05,3939083
10-Feb-26,46.15,46.30,45.31,45.56,1297870
09-Feb-26,44.23,46.37,44.23,46.00,2584436
06-Feb-26,43.60,44.49,43.60,44.49,7334530
05-Feb-26,44.00,44.86,42.84,43.15,6099764
04-Feb-26,47.75,48.03,44.45,45.72,4236337
03-Feb-26,46.40,47.50,46.16,47.39,3125265
02-Feb-26,44.87,45.19,44.05,45.00,2735667
30-Jan-26,46.43,46.43,43.60,44.86,15968802
29-Jan-26,50.88,51.84,47.81,49.15,16027033
28-Jan-26,47.50,48.16,47.18,47.60,5535092
27-Jan-26,46.99,47.49,45.88,47.49,8664754
26-Jan-26,47.50,48.95,46.39,47.53,12508552
23-Jan-26,44.71,45.70,44.39,45.70,8637213
22-Jan-26,44.64,44.64,43.44,43.50,10071778
21-Jan-26,45.37,45.74,44.34,44.79,2563573
20-Jan-26,44.84,44.98,43.53,44.98,8601366
19-Jan-26,44.35,47.00,44.35,47.00,1402399
16-Jan-26,44.65,44.65,42.76,43.43,1421228
15-Jan-26,44.92,44.92,43.99,44.20,2339578
14-Jan-26,44.75,44.75,43.58,44.47,1167856
13-Jan-26,43.72,43.79,42.80,42.85,1308349
12-Jan-26,42.40,43.09,42.40,43.09,1332968
09-Jan-26,41.50,41.86,41.20,41.67,861975
08-Jan-26,41.00,41.00,39.72,40.70,1939385
07-Jan-26,41.87,41.87,40.60,40.97,1400223
06-Jan-26,42.00,42.29,41.79,42.07,1157738
05-Jan-26,40.67,41.62,40.65,41.47,1921819
02-Jan-26,40.94,40.94,39.21,40.20,826600
30-Dec-25,41.49,41.80,39.68,41.06,545316
29-Dec-25,43.00,43.00,40.07,40.44,849694
26-Dec-25,45.89,49.49,42.20,42.20,3128545
23-Dec-25,42.27,45.90,41.10,42.12,663711
22-Dec-25,43.01,47.00,40.93,42.25,2719999
19-Dec-25,40.96,43.01,40.10,41.98,208108
18-Dec-25,79.73,87.69,76.01,78.25,215644
17-Dec-25,76.60,79.79,75.84,75.93,802039
16-Dec-25,74.82,75.21,74.00,75.03,2437335
15-Dec-25,74.47,75.00,74.40,74.70,151852
12-Dec-25,76.00,76.01,73.12,73.75,78287
11-Dec-25,74.47,75.37,74.18,75.00,242303
10-Dec-25,71.00,75.00,71.00,74.77,180950
09-Dec-25,72.94,72.98,72.03,72.93,102943
08-Dec-25,76.00,76.00,73.09,73.22,73177
05-Dec-25,72.94,74.42,72.88,73.75,171133
04-Dec-25,71.50,71.81,70.74,71.54,149950
03-Dec-25,70.08,71.89,70.08,71.89,25284
02-Dec-25,69.55,69.55,68.20,68.75,94912
01-Dec-25,69.58,70.50,69.50,69.79,323977
28-Nov-25,67.43,68.86,67.43,68.86,70384
27-Nov-25,66.84,66.84,65.79,65.90,1124
26-Nov-25,64.25,67.47,64.25,66.85,113046
25-Nov-25,65.28,65.57,65.28,65.57,23463
24-Nov-25,63.59,64.61,63.30,64.60,24275
21-Nov-25,61.91,63.11,61.32,63.11,46597
19-Nov-25,64.13,64.66,63.64,63.64,346686
18-Nov-25,63.23,63.23,62.34,62.68,82128
17-Nov-25,65.48,65.48,63.55,63.96,29200
14-Nov-25,63.89,65.28,63.80,64.83,28777
13-Nov-25,67.28,67.59,64.89,65.37,41479
12-Nov-25,66.14,67.30,66.14,67.13,23353
11-Nov-25,65.72,65.78,65.09,65.30,355308
10-Nov-25,66.00,66.70,66.00,66.66,316844
07-Nov-25,64.87,64.87,64.10,64.42,18405
06-Nov-25,64.38,64.77,64.16,64.54,100210
05-Nov-25,63.54,63.81,63.09,63.78,47221
04-Nov-25,63.00,63.09,61.93,62.45,1144596
03-Nov-25,67.00,67.00,63.70,63.70,31656
31-Oct-25,66.64,66.64,65.63,66.33,66460
30-Oct-25,67.19,67.19,65.81,66.85,44230
29-Oct-25,67.10,68.38,67.10,67.54,105160
28-Oct-25,64.96,66.31,64.61,66.23,11960
27-Oct-25,66.65,66.65,65.07,65.72,29140
24-Oct-25,65.45,65.91,64.93,65.91,29127
23-Oct-25,65.00,65.65,64.97,65.07,180165
22-Oct-25,64.23,64.23,63.28,63.97,24246
21-Oct-25,66.14,66.14,63.51,63.78,128670
20-Oct-25,66.58,67.25,66.58,67.20,120044
17-Oct-25,67.49,67.54,65.48,66.02,59589
16-Oct-25,69.04,69.04,67.78,68.08,298374
15-Oct-25,69.60,69.60,68.56,69.15,280046
14-Oct-25,68.70,68.87,67.33,67.98,1644763
13-Oct-25,66.27,70.15,66.27,70.13,1671505
10-Oct-25,68.44,69.02,66.26,66.26,93999
09-Oct-25,70.86,70.86,68.25,68.76,67248
08-Oct-25,67.84,68.75,67.75,68.70,1492663
07-Oct-25,66.58,66.98,65.71,66.22,1698415
06-Oct-25,66.85,66.85,65.71,65.71,60848
03-Oct-25,65.23,66.88,65.23,66.18,254761
02-Oct-25,65.45,65.51,64.02,65.00,20266
01-Oct-25,63.50,64.74,63.50,64.61,46012
30-Sep-25,63.36,63.54,62.81,63.54,116889
29-Sep-25,62.00,63.76,62.00,63.28,330195
26-Sep-25,60.36,61.06,60.36,60.92,17980
25-Sep-25,60.60,60.60,60.08,60.36,7336
24-Sep-25,57.30,60.18,57.30,59.68,1338250
23-Sep-25,58.12,58.12,57.02,57.02,748956
22-Sep-25,57.84,58.14,57.32,58.14,1098
19-Sep-25,57.02,57.50,56.80,57.32,14486
18-Sep-25,55.96,56.13,55.60,56.13,230137
17-Sep-25,56.47,56.72,56.16,56.40,6995
16-Sep-25,57.40,57.40,57.07,57.07,229139
15-Sep-25,57.30,57.60,57.00,57.00,12625
12-Sep-25,57.28,57.47,57.06,57.30,193896
11-Sep-25,56.50,57.34,56.50,57.28,1041714
10-Sep-25,56.00,56.22,56.00,56.22,2132
09-Sep-25,56.97,56.97,56.09,56.09,1474362
08-Sep-25,55.60,55.60,55.48,55.52,1417258
05-Sep-25,55.45,55.70,54.80,55.60,54714
04-Sep-25,54.47,54.82,54.43,54.62,7973
03-Sep-25,56.03,56.04,55.80,55.80,16074
02-Sep-25,54.44,54.85,54.23,54.84,17912
01-Sep-25,53.88,53.88,53.77,53.77,12006
29-Aug-25,53.42,54.26,53.42,54.17,13459
28-Aug-25,52.82,52.82,52.82,52.82,950
27-Aug-25,52.52,52.62,52.30,52.54,16957
26-Aug-25,52.95,53.25,52.82,53.25,1910100
25-Aug-25,52.61,52.63,52.14,52.14,33888
22-Aug-25,50.99,50.99,50.99,50.99,50
21-Aug-25,50.79,51.16,50.71,51.16,24165
20-Aug-25,50.46,50.74,50.46,50.71,7598
19-Aug-25,50.70,50.80,50.60,50.68,83965
18-Aug-25,50.68,50.96,50.68,50.90,2998
15-Aug-25,51.07,51.07,51.07,51.07,5107
14-Aug-25,50.25,50.50,50.10,50.32,28248
13-Aug-25,51.39,51.39,50.77,50.95,7065
12-Aug-25,48.44,50.30,48.44,50.23,7146
11-Aug-25,49.47,49.48,49.39,49.43,6228
07-Aug-25,49.24,49.38,48.95,49.03,8071

*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