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
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	1,41%	0,68	49,03	49,24	48,95	49,38	8K	24
06/08/2025	0,00%	0,00	48,35	48,39	48,35	48,39	531	7
05/08/2025	0,90%	0,43	48,35	48,45	48,35	48,48	1K	7
04/08/2025	1,16%	0,55	47,92	49,24	47,84	49,24	10K	6
01/08/2025	-1,82%	-0,88	47,37	46,82	46,82	47,50	27K	25
31/07/2025	1,26%	0,60	48,25	48,13	47,77	48,40	42K	227
30/07/2025	-3,09%	-1,52	47,65	49,30	47,30	49,65	52K	535
29/07/2025	-1,09%	-0,54	49,17	49,60	48,89	49,60	98K	577
28/07/2025	-0,56%	-0,28	49,71	49,37	49,37	49,71	124K	108
25/07/2025	-0,81%	-0,41	49,99	49,90	49,90	49,99	25K	23
24/07/2025	-1,93%	-0,99	50,40	50,98	50,40	50,98	83K	113
23/07/2025	0,57%	0,29	51,39	51,29	51,25	51,39	171K	6
22/07/2025	2,10%	1,05	51,10	51,00	50,60	51,10	26K	54
21/07/2025	2,25%	1,10	50,05	50,16	50,05	50,35	13K	200
18/07/2025	0,31%	0,15	48,95	48,60	48,60	48,95	2M	3
17/07/2025	-0,59%	-0,29	48,80	48,90	48,80	48,95	795K	11
16/07/2025	-0,30%	-0,15	49,09	49,43	49,07	49,43	369K	9
15/07/2025	-1,91%	-0,96	49,24	49,82	49,18	49,82	74K	7
14/07/2025	0,40%	0,20	50,20	49,89	49,81	50,25	100K	125
11/07/2025	0,00%	0,00	50,00	50,00	50,00	50,00	30K	2
10/07/2025	1,94%	0,95	50,00	50,04	50,00	50,04	15K	2
09/07/2025	-1,51%	-0,75	49,05	49,84	49,01	49,84	38K	5
08/07/2025	0,00%	0,00	49,80	50,00	49,46	51,00	254K	119
07/07/2025	-1,39%	-0,70	49,80	50,50	49,52	50,50	52K	7
04/07/2025	0,00%	0,00	50,50	50,50	50,50	50,50	50	1
03/07/2025	-1,14%	-0,58	50,50	50,69	50,16	50,69	85K	454
02/07/2025	3,48%	1,72	51,08	51,08	51,08	51,08	255	1
01/07/2025	-6,16%	-3,24	49,36	49,36	49,36	49,36	493	1
27/06/2025	4,70%	2,36	52,60	49,89	49,89	52,60	617	3
26/06/2025	6,22%	2,94	50,24	50,02	50,02	50,44	5K	61
25/06/2025	0,00%	0,00	47,30	47,30	47,30	47,30	1K	1
24/06/2025	1,07%	0,50	47,30	47,23	47,00	47,30	11K	197
23/06/2025	0,54%	0,25	46,80	46,60	46,35	46,88	19K	64
20/06/2025	-1,46%	-0,69	46,55	46,60	46,40	46,70	4K	64
18/06/2025	-0,46%	-0,22	47,24	47,60	47,24	47,60	5K	13
17/06/2025	-0,88%	-0,42	47,46	48,52	47,46	48,52	6K	2
16/06/2025	-0,33%	-0,16	47,88	48,44	47,88	48,44	96	2
13/06/2025	-0,23%	-0,11	48,04	47,84	47,75	48,04	32K	3
12/06/2025	0,82%	0,39	48,15	48,15	48,15	48,52	11K	4
11/06/2025	-1,24%	-0,60	47,76	48,11	47,76	48,11	75K	54
10/06/2025	0,00%	0,00	48,36	48,84	48,36	48,84	632	3
09/06/2025	0,33%	0,16	48,36	48,63	48,36	48,84	6K	5
06/06/2025	1,86%	0,88	48,20	48,93	48,20	49,05	3M	3
03/06/2025	1,00%	0,47	47,32	47,32	47,32	47,32	47	1
30/05/2025	0,45%	0,21	46,85	46,80	46,72	46,88	795	4
29/05/2025	-0,26%	-0,12	46,64	46,48	46,36	47,00	8K	108
28/05/2025	-0,51%	-0,24	46,76	46,88	46,36	46,96	17K	304
27/05/2025	1,14%	0,53	47,00	46,88	46,60	47,20	52K	714
26/05/2025	2,36%	1,07	46,47	44,10	44,10	47,30	1K	3
21/05/2025	0,91%	0,41	45,40	45,40	45,40	45,40	2K	1
20/05/2025	0,25%	0,11	44,99	44,99	44,99	44,99	45K	2
19/05/2025	-0,27%	-0,12	44,88	44,76	44,76	44,96	5K	68
16/05/2025	-0,62%	-0,28	45,00	44,61	44,61	45,00	23K	22
15/05/2025	-0,59%	-0,27	45,28	44,79	44,79	45,28	2K	4
14/05/2025	-1,30%	-0,60	45,55	45,65	45,55	45,65	5K	16
13/05/2025	0,81%	0,37	46,15	45,80	45,80	46,25	4K	43
12/05/2025	3,02%	1,34	45,78	45,76	45,76	46,08	11K	200
09/05/2025	0,63%	0,28	44,44	44,36	44,20	44,52	8K	40
08/05/2025	-0,88%	-0,39	44,16	44,16	44,16	44,16	441	1
07/05/2025	-1,44%	-0,65	44,55	44,55	44,55	44,55	44	1
06/05/2025	2,87%	1,26	45,20	45,12	45,12	45,20	9K	57
05/05/2025	-0,16%	-0,07	43,94	44,09	43,94	44,09	15K	5
02/05/2025	2,16%	0,93	44,01	43,71	43,71	44,16	10K	27
30/04/2025	-2,45%	-1,08	43,08	42,40	42,28	43,20	17K	277
29/04/2025	-0,18%	-0,08	44,16	44,25	43,96	44,48	690K	69
28/04/2025	0,36%	0,16	44,24	44,18	44,01	44,72	21K	205
25/04/2025	-1,96%	-0,88	44,08	44,08	44,08	44,08	4K	1
24/04/2025	4,44%	1,91	44,96	45,00	44,96	45,11	23K	158
22/04/2025	1,15%	0,49	43,05	43,05	43,05	43,05	20K	1
17/04/2025	-0,19%	-0,08	42,56	41,78	41,78	42,80	106K	1.521
16/04/2025	-0,47%	-0,20	42,64	42,84	42,20	43,00	187K	3.737
15/04/2025	7,10%	2,84	42,84	43,08	42,48	43,12	388K	6.564
10/04/2025	2,88%	1,12	40,00	40,00	40,00	40,00	120	1
09/04/2025	1,67%	0,64	38,88	38,48	38,48	38,88	4K	2
08/04/2025	0,00%	0,00	38,24	38,24	38,24	38,24	76	1
07/04/2025	0,08%	0,03	38,24	38,08	37,25	38,64	14K	6
04/04/2025	-14,02%	-6,23	38,21	40,00	38,04	40,00	2M	7
03/04/2025	0,00%	0,00	44,44	42,05	40,99	44,44	47K	8
02/04/2025	-0,13%	-0,06	44,44	44,44	44,44	44,44	44K	1
01/04/2025	0,09%	0,04	44,50	44,50	44,50	44,50	9K	1
31/03/2025	-3,66%	-1,69	44,46	45,01	44,46	45,01	27K	9
28/03/2025	-2,72%	-1,29	46,15	46,15	46,15	46,15	46	1
27/03/2025	-1,58%	-0,76	47,44	47,86	47,44	47,86	15K	4
26/03/2025	-2,43%	-1,20	48,20	50,00	48,20	50,00	6K	4
25/03/2025	2,24%	1,08	49,40	49,40	49,12	49,40	4M	4
20/03/2025	0,17%	0,08	48,32	48,65	48,30	48,65	470K	44
18/03/2025	1,17%	0,56	48,24	48,37	48,24	48,45	11K	5
17/03/2025	0,68%	0,32	47,68	47,95	47,68	47,95	574	3
14/03/2025	2,07%	0,96	47,36	47,05	46,93	47,36	47K	7
12/03/2025	3,50%	1,57	46,40	46,60	45,92	46,60	4K	14
10/03/2025	-3,69%	-1,72	44,83	44,90	44,83	45,35	38K	14
07/03/2025	-0,64%	-0,30	46,55	46,15	46,15	46,55	8K	28
05/03/2025	4,00%	1,80	46,85	46,33	46,33	46,85	57K	2
28/02/2025	-1,72%	-0,79	45,05	45,05	45,05	45,05	45	1
27/02/2025	0,57%	0,26	45,84	45,84	45,84	45,84	91	1
26/02/2025	2,38%	1,06	45,58	41,50	41,50	46,00	700	4
25/02/2025	-2,20%	-1,00	44,52	44,52	44,52	44,52	45K	1
21/02/2025	-2,84%	-1,33	45,52	45,60	45,52	45,60	46K	2
20/02/2025	1,41%	0,65	46,85	46,85	46,85	46,85	374	1
19/02/2025	-2,33%	-1,10	46,20	46,16	46,11	46,20	51K	4
18/02/2025	1,74%	0,81	47,30	47,40	47,20	47,40	15K	4
17/02/2025	-3,39%	-1,63	46,49	47,07	46,49	47,07	36K	6
14/02/2025	1,26%	0,60	48,12	48,88	48,12	48,88	2K	3
13/02/2025	1,65%	0,77	47,52	47,52	47,52	47,52	47	1
11/02/2025	-3,41%	-1,65	46,75	46,80	46,68	46,80	25K	37
10/02/2025	1,17%	0,56	48,40	48,09	48,01	48,41	2M	66
07/02/2025	1,79%	0,84	47,84	47,32	47,32	47,84	8K	53
06/02/2025	3,07%	1,40	47,00	47,00	47,00	47,00	423	1
05/02/2025	3,64%	1,60	45,60	45,60	45,60	45,60	55K	2
03/02/2025	-2,00%	-0,90	44,00	44,36	43,99	44,36	22K	4
31/01/2025	-2,81%	-1,30	44,90	45,39	44,85	45,39	40K	122
30/01/2025	2,21%	1,00	46,20	46,52	46,20	46,52	511	2
29/01/2025	-2,06%	-0,95	45,20	45,39	45,20	45,39	90	2
27/01/2025	-0,37%	-0,17	46,15	46,32	46,15	46,32	31K	59
23/01/2025	-0,58%	-0,27	46,32	46,49	46,32	46,49	1K	3
22/01/2025	-4,43%	-2,16	46,59	48,76	46,59	48,76	114K	67
21/01/2025	0,87%	0,42	48,75	48,65	48,48	48,75	53K	61
17/01/2025	0,81%	0,39	48,33	48,00	48,00	49,05	170K	6
16/01/2025	0,00%	0,00	47,94	47,72	47,72	47,94	14K	2
15/01/2025	-	-	47,94	47,94	47,94	47,94	47	1

Date,Open,High,Low,Close,Volume
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
06-Aug-25,48.39,48.39,48.35,48.35,531
05-Aug-25,48.45,48.48,48.35,48.35,1162
04-Aug-25,49.24,49.24,47.84,47.92,9762
01-Aug-25,46.82,47.50,46.82,47.37,27133
31-Jul-25,48.13,48.40,47.77,48.25,41525
30-Jul-25,49.30,49.65,47.30,47.65,51592
29-Jul-25,49.60,49.60,48.89,49.17,97531
28-Jul-25,49.37,49.71,49.37,49.71,124242
25-Jul-25,49.90,49.99,49.90,49.99,25144
24-Jul-25,50.98,50.98,50.40,50.40,83130
23-Jul-25,51.29,51.39,51.25,51.39,171445
22-Jul-25,51.00,51.10,50.60,51.10,25843
21-Jul-25,50.16,50.35,50.05,50.05,12763
18-Jul-25,48.60,48.95,48.60,48.95,2285958
17-Jul-25,48.90,48.95,48.80,48.80,795472
16-Jul-25,49.43,49.43,49.07,49.09,368502
15-Jul-25,49.82,49.82,49.18,49.24,74351
14-Jul-25,49.89,50.25,49.81,50.20,100484
11-Jul-25,50.00,50.00,50.00,50.00,30000
10-Jul-25,50.04,50.04,50.00,50.00,15100
09-Jul-25,49.84,49.84,49.01,49.05,38315
08-Jul-25,50.00,51.00,49.46,49.80,254394
07-Jul-25,50.50,50.50,49.52,49.80,51743
04-Jul-25,50.50,50.50,50.50,50.50,50
03-Jul-25,50.69,50.69,50.16,50.50,84960
02-Jul-25,51.08,51.08,51.08,51.08,255
01-Jul-25,49.36,49.36,49.36,49.36,493
27-Jun-25,49.89,52.60,49.89,52.60,617
26-Jun-25,50.02,50.44,50.02,50.24,5076
25-Jun-25,47.30,47.30,47.30,47.30,1182
24-Jun-25,47.23,47.30,47.00,47.30,11021
23-Jun-25,46.60,46.88,46.35,46.80,19365
20-Jun-25,46.60,46.70,46.40,46.55,3730
18-Jun-25,47.60,47.60,47.24,47.24,4926
17-Jun-25,48.52,48.52,47.46,47.46,5759
16-Jun-25,48.44,48.44,47.88,47.88,96
13-Jun-25,47.84,48.04,47.75,48.04,31610
12-Jun-25,48.15,48.52,48.15,48.15,10600
11-Jun-25,48.11,48.11,47.76,47.76,75093
10-Jun-25,48.84,48.84,48.36,48.36,632
09-Jun-25,48.63,48.84,48.36,48.36,5949
06-Jun-25,48.93,49.05,48.20,48.20,2825167
03-Jun-25,47.32,47.32,47.32,47.32,47
30-May-25,46.80,46.88,46.72,46.85,795
29-May-25,46.48,47.00,46.36,46.64,8414
28-May-25,46.88,46.96,46.36,46.76,16556
27-May-25,46.88,47.20,46.60,47.00,51753
26-May-25,44.10,47.30,44.10,46.47,1131
21-May-25,45.40,45.40,45.40,45.40,1997
20-May-25,44.99,44.99,44.99,44.99,45216
19-May-25,44.76,44.96,44.76,44.88,4930
16-May-25,44.61,45.00,44.61,45.00,23481
15-May-25,44.79,45.28,44.79,45.28,1932
14-May-25,45.65,45.65,45.55,45.55,5291
13-May-25,45.80,46.25,45.80,46.15,4468
12-May-25,45.76,46.08,45.76,45.78,10945
09-May-25,44.36,44.52,44.20,44.44,8189
08-May-25,44.16,44.16,44.16,44.16,441
07-May-25,44.55,44.55,44.55,44.55,44
06-May-25,45.12,45.20,45.12,45.20,8981
05-May-25,44.09,44.09,43.94,43.94,15484
02-May-25,43.71,44.16,43.71,44.01,10422
30-Apr-25,42.40,43.20,42.28,43.08,16707
29-Apr-25,44.25,44.48,43.96,44.16,689685
28-Apr-25,44.18,44.72,44.01,44.24,21151
25-Apr-25,44.08,44.08,44.08,44.08,4408
24-Apr-25,45.00,45.11,44.96,44.96,23417
22-Apr-25,43.05,43.05,43.05,43.05,19803
17-Apr-25,41.78,42.80,41.78,42.56,106061
16-Apr-25,42.84,43.00,42.20,42.64,186649
15-Apr-25,43.08,43.12,42.48,42.84,388382
10-Apr-25,40.00,40.00,40.00,40.00,120
09-Apr-25,38.48,38.88,38.48,38.88,3926
08-Apr-25,38.24,38.24,38.24,38.24,76
07-Apr-25,38.08,38.64,37.25,38.24,13972
04-Apr-25,40.00,40.00,38.04,38.21,1960517
03-Apr-25,42.05,44.44,40.99,44.44,47085
02-Apr-25,44.44,44.44,44.44,44.44,44440
01-Apr-25,44.50,44.50,44.50,44.50,8900
31-Mar-25,45.01,45.01,44.46,44.46,27486
28-Mar-25,46.15,46.15,46.15,46.15,46
27-Mar-25,47.86,47.86,47.44,47.44,14763
26-Mar-25,50.00,50.00,48.20,48.20,6391
25-Mar-25,49.40,49.40,49.12,49.40,3593051
20-Mar-25,48.65,48.65,48.30,48.32,469994
18-Mar-25,48.37,48.45,48.24,48.24,11311
17-Mar-25,47.95,47.95,47.68,47.68,574
14-Mar-25,47.05,47.36,46.93,47.36,46743
12-Mar-25,46.60,46.60,45.92,46.40,4049
10-Mar-25,44.90,45.35,44.83,44.83,37978
07-Mar-25,46.15,46.55,46.15,46.55,7662
05-Mar-25,46.33,46.85,46.33,46.85,56533
28-Feb-25,45.05,45.05,45.05,45.05,45
27-Feb-25,45.84,45.84,45.84,45.84,91
26-Feb-25,41.50,46.00,41.50,45.58,700
25-Feb-25,44.52,44.52,44.52,44.52,44520
21-Feb-25,45.60,45.60,45.52,45.52,45691
20-Feb-25,46.85,46.85,46.85,46.85,374
19-Feb-25,46.16,46.20,46.11,46.20,51004
18-Feb-25,47.40,47.40,47.20,47.30,14870
17-Feb-25,47.07,47.07,46.49,46.49,35802
14-Feb-25,48.88,48.88,48.12,48.12,1830
13-Feb-25,47.52,47.52,47.52,47.52,47
11-Feb-25,46.80,46.80,46.68,46.75,24828
10-Feb-25,48.09,48.41,48.01,48.40,1881986
07-Feb-25,47.32,47.84,47.32,47.84,7536
06-Feb-25,47.00,47.00,47.00,47.00,423
05-Feb-25,45.60,45.60,45.60,45.60,54720
03-Feb-25,44.36,44.36,43.99,44.00,22132
31-Jan-25,45.39,45.39,44.85,44.90,39559
30-Jan-25,46.52,46.52,46.20,46.20,511
29-Jan-25,45.39,45.39,45.20,45.20,90
27-Jan-25,46.32,46.32,46.15,46.15,30880
23-Jan-25,46.49,46.49,46.32,46.32,1392
22-Jan-25,48.76,48.76,46.59,46.59,113819
21-Jan-25,48.65,48.75,48.48,48.75,52754
17-Jan-25,48.00,49.05,48.00,48.33,170252
16-Jan-25,47.72,47.94,47.72,47.94,14089
15-Jan-25,47.94,47.94,47.94,47.94,47

*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: BCPX39