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
20/12/2024	1,28%	0,60	47,45	46,54	46,54	47,45	24K	3
19/12/2024	-3,90%	-1,90	46,85	46,85	46,85	46,85	937	1
18/12/2024	-0,10%	-0,05	48,75	49,25	48,75	49,25	3K	3
17/12/2024	-1,01%	-0,50	48,80	48,80	48,80	48,80	15K	1
13/12/2024	-2,49%	-1,26	49,30	49,30	49,30	49,30	40K	1
12/12/2024	-1,94%	-1,00	50,56	50,72	50,48	50,88	51K	196
11/12/2024	-2,81%	-1,49	51,56	51,98	51,56	51,98	3K	2

09/12/2024	3,61%	1,85	53,05	52,88	52,88	53,80	101K	10
06/12/2024	0,63%	0,32	51,20	51,20	51,20	51,20	17K	1
05/12/2024	-0,62%	-0,32	50,88	50,88	50,88	50,88	508	1
04/12/2024	-1,54%	-0,80	51,20	51,16	51,16	51,20	44K	50
03/12/2024	1,96%	1,00	52,00	52,00	52,00	52,00	5K	1
02/12/2024	2,16%	1,08	51,00	51,45	50,85	51,45	126K	6
28/11/2024	-0,16%	-0,08	49,92	49,92	49,92	49,92	249	1
27/11/2024	3,56%	1,72	50,00	49,12	49,12	50,00	111K	11
26/11/2024	-2,17%	-1,07	48,28	49,10	48,28	49,10	1K	2
25/11/2024	-0,18%	-0,09	49,35	49,56	49,35	49,56	5K	2
21/11/2024	1,94%	0,94	49,44	49,44	49,44	49,44	10K	2
18/11/2024	0,83%	0,40	48,50	48,50	48,50	48,50	48K	1
14/11/2024	1,26%	0,60	48,10	47,50	47,00	48,10	13K	7
13/11/2024	-1,66%	-0,80	47,50	48,20	47,50	48,20	8K	5
12/11/2024	-3,38%	-1,69	48,30	49,50	47,90	49,50	13K	8
11/11/2024	-0,81%	-0,41	49,99	50,64	49,99	50,64	651	3
08/11/2024	-2,02%	-1,04	50,40	50,68	50,35	50,68	92K	5
07/11/2024	3,40%	1,69	51,44	50,85	50,85	51,45	6K	4
06/11/2024	-4,57%	-2,38	49,75	51,80	49,60	51,80	96K	10
05/11/2024	1,01%	0,52	52,13	52,13	52,13	52,13	36K	1
04/11/2024	-1,13%	-0,59	51,61	51,70	51,61	51,70	826	8
01/11/2024	2,76%	1,40	52,20	52,20	52,20	52,20	298K	1
31/10/2024	-1,36%	-0,70	50,80	50,70	50,65	50,80	1M	3
30/10/2024	-0,44%	-0,23	51,50	51,73	51,28	51,73	4K	4
29/10/2024	0,64%	0,33	51,73	51,69	51,69	51,73	5K	3
28/10/2024	0,74%	0,38	51,40	51,76	51,40	51,76	2K	2
24/10/2024	0,14%	0,07	51,02	50,95	50,90	51,02	7K	6
23/10/2024	-2,38%	-1,24	50,95	51,65	50,95	51,70	28K	5
22/10/2024	0,95%	0,49	52,19	51,70	51,70	52,19	55K	8
21/10/2024	-0,67%	-0,35	51,70	52,05	51,40	52,05	6K	5
18/10/2024	1,66%	0,85	52,05	51,85	51,85	52,05	11K	2
17/10/2024	-1,25%	-0,65	51,20	51,24	51,20	51,35	211K	11
16/10/2024	1,27%	0,65	51,85	51,97	51,60	52,05	22K	5
15/10/2024	-0,52%	-0,27	51,20	51,20	51,20	51,20	5K	1
14/10/2024	-2,24%	-1,18	51,47	52,65	51,30	52,65	6K	4
11/10/2024	2,13%	1,10	52,65	52,72	52,65	52,72	474	2
10/10/2024	2,36%	1,19	51,55	51,55	51,55	51,55	4K	1
08/10/2024	-4,08%	-2,14	50,36	50,30	50,30	50,39	5K	7
07/10/2024	2,54%	1,30	52,50	52,41	52,41	52,50	2K	3
03/10/2024	-3,49%	-1,85	51,20	52,10	51,20	52,30	2K	6
02/10/2024	1,53%	0,80	53,05	52,75	52,75	53,05	4K	3
01/10/2024	1,55%	0,80	52,25	52,00	52,00	52,25	27K	4
30/09/2024	-1,91%	-1,00	51,45	52,20	51,45	52,20	324K	8
27/09/2024	-1,13%	-0,60	52,45	52,55	52,45	52,55	1K	2
26/09/2024	5,47%	2,75	53,05	52,52	52,52	53,05	80K	6
25/09/2024	-1,47%	-0,75	50,30	51,30	50,30	51,30	17K	6
24/09/2024	5,15%	2,50	51,05	50,45	50,45	51,05	203K	5
23/09/2024	2,64%	1,25	48,55	48,40	48,40	48,55	10K	4
19/09/2024	0,62%	0,29	47,30	47,25	47,17	47,30	8K	4
18/09/2024	2,20%	1,01	47,01	46,00	46,00	47,08	290K	8
17/09/2024	-0,22%	-0,10	46,00	46,20	46,00	46,20	1M	22
16/09/2024	-0,54%	-0,25	46,10	46,10	46,10	46,10	368	1
13/09/2024	1,11%	0,51	46,35	46,35	46,35	46,35	46	1
12/09/2024	-2,63%	-1,24	45,84	46,16	45,84	46,16	6K	2
09/09/2024	8,68%	3,76	47,08	47,08	47,08	47,08	47	1
06/09/2024	-2,98%	-1,33	43,32	43,76	43,32	43,76	3K	3
05/09/2024	-1,54%	-0,70	44,65	45,35	44,65	45,35	17K	4
04/09/2024	-0,11%	-0,05	45,35	45,60	45,35	45,60	112K	4
03/09/2024	-6,49%	-3,15	45,40	45,65	45,40	45,90	48K	6
30/08/2024	0,46%	0,22	48,55	48,55	48,55	48,55	6K	3
29/08/2024	2,07%	0,98	48,33	48,37	48,33	48,37	2K	3
28/08/2024	-3,07%	-1,50	47,35	47,60	47,15	47,60	126K	7
27/08/2024	0,45%	0,22	48,85	49,00	48,85	49,00	55K	10
26/08/2024	1,42%	0,68	48,63	46,99	46,99	49,00	50K	4
23/08/2024	1,44%	0,68	47,95	48,25	47,95	48,41	322K	250
21/08/2024	1,44%	0,67	47,27	47,55	47,27	47,55	570	2
20/08/2024	-0,21%	-0,10	46,60	46,75	46,55	46,75	12K	4
19/08/2024	0,69%	0,32	46,70	46,85	46,45	46,85	3K	4
16/08/2024	0,00%	0,00	46,38	45,97	45,97	46,38	5K	3
15/08/2024	4,62%	2,05	46,38	45,52	45,52	46,38	1M	7
14/08/2024	-0,61%	-0,27	44,33	44,78	44,00	44,78	4K	4
13/08/2024	-0,09%	-0,04	44,60	46,79	44,60	46,79	492	2
12/08/2024	0,81%	0,36	44,64	46,45	44,64	46,45	5K	4
09/08/2024	-0,36%	-0,16	44,28	46,83	44,28	46,83	489	2
08/08/2024	1,46%	0,64	44,44	43,85	43,85	44,44	5K	3
07/08/2024	-2,34%	-1,05	43,80	47,13	43,79	47,13	98K	9
06/08/2024	-1,10%	-0,50	44,85	44,37	44,30	45,10	102K	7
05/08/2024	-3,51%	-1,65	45,35	45,00	44,25	45,75	33K	11
02/08/2024	-1,26%	-0,60	47,00	47,20	47,00	47,20	5K	3
01/08/2024	0,40%	0,19	47,60	47,60	47,60	47,60	47	1
30/07/2024	-0,40%	-0,19	47,41	47,60	47,41	47,60	15K	3
29/07/2024	-1,45%	-0,70	47,60	47,77	47,60	47,77	4K	4
26/07/2024	3,76%	1,75	48,30	47,83	47,83	48,30	818	3
25/07/2024	-2,00%	-0,95	46,55	46,80	46,55	46,95	5K	3
24/07/2024	0,00%	0,00	47,50	48,05	47,50	48,10	2K	4
23/07/2024	0,00%	0,00	47,50	48,06	47,30	48,06	29K	3
22/07/2024	-1,51%	-0,73	47,50	47,80	47,45	47,90	460K	15
19/07/2024	0,00%	0,00	48,23	48,23	48,23	48,23	48	1
18/07/2024	-2,76%	-1,37	48,23	49,55	48,20	49,55	428K	92
17/07/2024	-1,63%	-0,82	49,60	50,42	49,60	50,42	31K	10
16/07/2024	-1,85%	-0,95	50,42	49,60	49,60	50,42	5K	3
15/07/2024	-0,64%	-0,33	51,37	52,05	51,37	52,05	1M	4
11/07/2024	0,29%	0,15	51,70	51,65	51,65	51,70	3K	2
09/07/2024	-2,18%	-1,15	51,55	51,60	51,55	51,60	825	3
05/07/2024	0,46%	0,24	52,70	53,25	52,70	53,25	288K	9
04/07/2024	0,02%	0,01	52,46	49,36	49,36	52,46	9K	5
03/07/2024	1,57%	0,81	52,45	52,10	52,10	53,25	228K	12
02/07/2024	1,06%	0,54	51,64	51,80	51,64	51,81	36K	7
01/07/2024	0,89%	0,45	51,10	50,80	50,80	51,10	1K	3
28/06/2024	1,10%	0,55	50,65	51,20	50,30	51,20	123K	156
27/06/2024	-0,16%	-0,08	50,10	50,38	50,10	50,38	81K	3
26/06/2024	0,86%	0,43	50,18	50,53	48,00	50,64	30K	64
25/06/2024	-0,60%	-0,30	49,75	49,71	49,71	49,75	295K	2
24/06/2024	2,25%	1,10	50,05	49,50	49,50	50,05	4K	3
21/06/2024	-2,00%	-1,00	48,95	48,50	48,50	49,30	8K	5
20/06/2024	4,11%	1,97	49,95	49,41	49,41	49,95	9K	5
19/06/2024	-1,50%	-0,73	47,98	49,42	47,98	49,47	17K	8
18/06/2024	1,69%	0,81	48,71	47,35	47,35	48,71	13K	5
17/06/2024	0,63%	0,30	47,90	47,00	47,00	48,00	618K	9
13/06/2024	-2,46%	-1,20	47,60	47,90	47,60	47,90	41K	3
12/06/2024	1,67%	0,80	48,80	49,15	48,80	49,30	74K	4
11/06/2024	-3,15%	-1,56	48,00	48,55	47,96	48,55	4K	5
10/06/2024	2,40%	1,16	49,56	49,60	49,35	49,60	97K	7
07/06/2024	-2,12%	-1,05	48,40	48,45	48,30	48,70	33K	8
06/06/2024	1,12%	0,55	49,45	49,70	49,40	49,80	107K	9
05/06/2024	1,45%	0,70	48,90	48,52	48,52	48,90	10K	2
04/06/2024	-3,96%	-1,99	48,20	49,40	47,85	49,40	16K	10
03/06/2024	-0,81%	-0,41	50,19	50,40	50,19	50,40	2K	4
31/05/2024	-0,20%	-0,10	50,60	50,90	49,80	51,05	89K	1.397
29/05/2024	-1,82%	-0,94	50,70	50,90	50,55	51,00	101K	137
28/05/2024	3,82%	1,90	51,64	51,40	51,40	51,70	61K	8
27/05/2024	-1,11%	-0,56	49,74	50,87	49,74	50,87	558	2
24/05/2024	2,13%	1,05	50,30	50,50	50,30	50,50	9K	3
23/05/2024	-1,40%	-0,70	49,25	49,93	49,25	50,20	4K	7
22/05/2024	-5,67%	-3,00	49,95	51,75	49,70	51,75	214K	29
21/05/2024	-1,76%	-0,95	52,95	54,00	52,70	54,00	164K	25
20/05/2024	-	-	53,90	53,65	53,35	54,10	750K	434

Date,Open,High,Low,Close,Volume
20-Dec-24,46.54,47.45,46.54,47.45,23973
19-Dec-24,46.85,46.85,46.85,46.85,937
18-Dec-24,49.25,49.25,48.75,48.75,2503
17-Dec-24,48.80,48.80,48.80,48.80,14640
13-Dec-24,49.30,49.30,49.30,49.30,39933
12-Dec-24,50.72,50.88,50.48,50.56,51312
11-Dec-24,51.98,51.98,51.56,51.56,2590
09-Dec-24,52.88,53.80,52.88,53.05,101418
06-Dec-24,51.20,51.20,51.20,51.20,17408
05-Dec-24,50.88,50.88,50.88,50.88,508
04-Dec-24,51.16,51.20,51.16,51.20,44114
03-Dec-24,52.00,52.00,52.00,52.00,5200
02-Dec-24,51.45,51.45,50.85,51.00,125879
28-Nov-24,49.92,49.92,49.92,49.92,249
27-Nov-24,49.12,50.00,49.12,50.00,111318
26-Nov-24,49.10,49.10,48.28,48.28,1030
25-Nov-24,49.56,49.56,49.35,49.35,4984
21-Nov-24,49.44,49.44,49.44,49.44,10283
18-Nov-24,48.50,48.50,48.50,48.50,48500
14-Nov-24,47.50,48.10,47.00,48.10,12693
13-Nov-24,48.20,48.20,47.50,47.50,7851
12-Nov-24,49.50,49.50,47.90,48.30,13337
11-Nov-24,50.64,50.64,49.99,49.99,651
08-Nov-24,50.68,50.68,50.35,50.40,91751
07-Nov-24,50.85,51.45,50.85,51.44,5603
06-Nov-24,51.80,51.80,49.60,49.75,95565
05-Nov-24,52.13,52.13,52.13,52.13,36491
04-Nov-24,51.70,51.70,51.61,51.61,826
01-Nov-24,52.20,52.20,52.20,52.20,297540
31-Oct-24,50.70,50.80,50.65,50.80,1069526
30-Oct-24,51.73,51.73,51.28,51.50,3644
29-Oct-24,51.69,51.73,51.69,51.73,5482
28-Oct-24,51.76,51.76,51.40,51.40,2314
24-Oct-24,50.95,51.02,50.90,51.02,7484
23-Oct-24,51.65,51.70,50.95,50.95,28310
22-Oct-24,51.70,52.19,51.70,52.19,55168
21-Oct-24,52.05,52.05,51.40,51.70,5779
18-Oct-24,51.85,52.05,51.85,52.05,11411
17-Oct-24,51.24,51.35,51.20,51.20,211179
16-Oct-24,51.97,52.05,51.60,51.85,22031
15-Oct-24,51.20,51.20,51.20,51.20,5120
14-Oct-24,52.65,52.65,51.30,51.47,6364
11-Oct-24,52.72,52.72,52.65,52.65,474
10-Oct-24,51.55,51.55,51.55,51.55,4020
08-Oct-24,50.30,50.39,50.30,50.36,4783
07-Oct-24,52.41,52.50,52.41,52.50,2308
03-Oct-24,52.10,52.30,51.20,51.20,1962
02-Oct-24,52.75,53.05,52.75,53.05,3766
01-Oct-24,52.00,52.25,52.00,52.25,26898
30-Sep-24,52.20,52.20,51.45,51.45,324000
27-Sep-24,52.55,52.55,52.45,52.45,1364
26-Sep-24,52.52,53.05,52.52,53.05,79528
25-Sep-24,51.30,51.30,50.30,50.30,17172
24-Sep-24,50.45,51.05,50.45,51.05,202571
23-Sep-24,48.40,48.55,48.40,48.55,10164
19-Sep-24,47.25,47.30,47.17,47.30,8067
18-Sep-24,46.00,47.08,46.00,47.01,290498
17-Sep-24,46.20,46.20,46.00,46.00,1129716
16-Sep-24,46.10,46.10,46.10,46.10,368
13-Sep-24,46.35,46.35,46.35,46.35,46
12-Sep-24,46.16,46.16,45.84,45.84,5507
09-Sep-24,47.08,47.08,47.08,47.08,47
06-Sep-24,43.76,43.76,43.32,43.32,2664
05-Sep-24,45.35,45.35,44.65,44.65,17063
04-Sep-24,45.60,45.60,45.35,45.35,111668
03-Sep-24,45.65,45.90,45.40,45.40,48326
30-Aug-24,48.55,48.55,48.55,48.55,6117
29-Aug-24,48.37,48.37,48.33,48.33,2321
28-Aug-24,47.60,47.60,47.15,47.35,126375
27-Aug-24,49.00,49.00,48.85,48.85,54963
26-Aug-24,46.99,49.00,46.99,48.63,50108
23-Aug-24,48.25,48.41,47.95,47.95,321840
21-Aug-24,47.55,47.55,47.27,47.27,570
20-Aug-24,46.75,46.75,46.55,46.60,11697
19-Aug-24,46.85,46.85,46.45,46.70,3492
16-Aug-24,45.97,46.38,45.97,46.38,5151
15-Aug-24,45.52,46.38,45.52,46.38,1293387
14-Aug-24,44.78,44.78,44.00,44.33,3888
13-Aug-24,46.79,46.79,44.60,44.60,492
12-Aug-24,46.45,46.45,44.64,44.64,5003
09-Aug-24,46.83,46.83,44.28,44.28,489
08-Aug-24,43.85,44.44,43.85,44.44,4873
07-Aug-24,47.13,47.13,43.79,43.80,97997
06-Aug-24,44.37,45.10,44.30,44.85,102380
05-Aug-24,45.00,45.75,44.25,45.35,33208
02-Aug-24,47.20,47.20,47.00,47.00,5170
01-Aug-24,47.60,47.60,47.60,47.60,47
30-Jul-24,47.60,47.60,47.41,47.41,14602
29-Jul-24,47.77,47.77,47.60,47.60,4431
26-Jul-24,47.83,48.30,47.83,48.30,818
25-Jul-24,46.80,46.95,46.55,46.55,4773
24-Jul-24,48.05,48.10,47.50,47.50,2355
23-Jul-24,48.06,48.06,47.30,47.50,28528
22-Jul-24,47.80,47.90,47.45,47.50,459835
19-Jul-24,48.23,48.23,48.23,48.23,48
18-Jul-24,49.55,49.55,48.20,48.23,427944
17-Jul-24,50.42,50.42,49.60,49.60,31067
16-Jul-24,49.60,50.42,49.60,50.42,4545
15-Jul-24,52.05,52.05,51.37,51.37,1062546
11-Jul-24,51.65,51.70,51.65,51.70,2636
09-Jul-24,51.60,51.60,51.55,51.55,825
05-Jul-24,53.25,53.25,52.70,52.70,287800
04-Jul-24,49.36,52.46,49.36,52.46,9051
03-Jul-24,52.10,53.25,52.10,52.45,227736
02-Jul-24,51.80,51.81,51.64,51.64,36283
01-Jul-24,50.80,51.10,50.80,51.10,1375
28-Jun-24,51.20,51.20,50.30,50.65,123343
27-Jun-24,50.38,50.38,50.10,50.10,80708
26-Jun-24,50.53,50.64,48.00,50.18,30209
25-Jun-24,49.71,49.75,49.71,49.75,295016
24-Jun-24,49.50,50.05,49.50,50.05,4394
21-Jun-24,48.50,49.30,48.50,48.95,8389
20-Jun-24,49.41,49.95,49.41,49.95,9379
19-Jun-24,49.42,49.47,47.98,47.98,17176
18-Jun-24,47.35,48.71,47.35,48.71,12757
17-Jun-24,47.00,48.00,47.00,47.90,617578
13-Jun-24,47.90,47.90,47.60,47.60,41382
12-Jun-24,49.15,49.30,48.80,48.80,73749
11-Jun-24,48.55,48.55,47.96,48.00,3571
10-Jun-24,49.60,49.60,49.35,49.56,97420
07-Jun-24,48.45,48.70,48.30,48.40,33377
06-Jun-24,49.70,49.80,49.40,49.45,106927
05-Jun-24,48.52,48.90,48.52,48.90,10460
04-Jun-24,49.40,49.40,47.85,48.20,16124
03-Jun-24,50.40,50.40,50.19,50.19,1913
31-May-24,50.90,51.05,49.80,50.60,88545
29-May-24,50.90,51.00,50.55,50.70,100692
28-May-24,51.40,51.70,51.40,51.64,60975
27-May-24,50.87,50.87,49.74,49.74,558
24-May-24,50.50,50.50,50.30,50.30,8760
23-May-24,49.93,50.20,49.25,49.25,3894
22-May-24,51.75,51.75,49.70,49.95,214445
21-May-24,54.00,54.00,52.70,52.95,164267
20-May-24,53.65,54.10,53.35,53.90,750202

*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