Cotação atual, histórico e gráfico do papel: BFXH39

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 BFXH39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/04/2025	3,78%	1,41	38,71	38,71	38,71	38,71	22K	1
08/04/2025	-1,06%	-0,40	37,30	37,30	37,30	37,30	18K	1
07/04/2025	-4,46%	-1,76	37,70	37,70	37,70	37,70	29K	1
02/04/2025	-0,50%	-0,20	39,46	39,46	39,46	39,46	14K	2
26/03/2025	-0,58%	-0,23	39,66	39,66	39,66	39,66	198	1
25/03/2025	-1,21%	-0,49	39,89	39,89	39,89	39,89	9K	1
24/03/2025	1,94%	0,77	40,38	40,38	40,38	40,38	7K	1

21/03/2025	0,23%	0,09	39,61	39,61	39,61	39,61	5K	1
20/03/2025	-0,73%	-0,29	39,52	39,52	39,52	39,52	3K	1
19/03/2025	-0,08%	-0,03	39,81	39,81	39,81	39,81	6K	1
18/03/2025	-0,65%	-0,26	39,84	39,84	39,84	39,84	1K	1
17/03/2025	0,83%	0,33	40,10	40,10	40,10	40,10	8K	1
14/03/2025	0,71%	0,28	39,77	39,77	39,77	39,77	9K	1
13/03/2025	-1,55%	-0,62	39,49	39,49	39,49	39,49	1K	1
12/03/2025	-0,96%	-0,39	40,11	40,11	40,11	40,11	2K	1
11/03/2025	-1,70%	-0,70	40,50	40,50	40,50	40,50	6K	1
10/03/2025	-0,60%	-0,25	41,20	41,20	41,20	41,20	9K	1
07/03/2025	1,82%	0,74	41,45	41,45	41,45	41,45	41	1
06/03/2025	-0,34%	-0,14	40,71	40,71	40,71	40,71	2K	1
05/03/2025	-1,68%	-0,70	40,85	40,85	40,85	40,85	9K	1
28/02/2025	0,34%	0,14	41,55	41,55	41,55	41,55	9K	1
27/02/2025	-1,00%	-0,42	41,41	41,41	41,41	41,41	7K	1
26/02/2025	-0,14%	-0,06	41,83	41,83	41,83	41,83	7K	1
25/02/2025	0,55%	0,23	41,89	41,89	41,89	41,89	6K	1
24/02/2025	1,56%	0,64	41,66	41,66	41,66	41,66	8K	1
21/02/2025	-0,99%	-0,41	41,02	41,02	41,02	41,02	4K	1
20/02/2025	0,24%	0,10	41,43	41,43	41,43	41,43	41	1
19/02/2025	1,18%	0,48	41,33	41,33	41,33	41,33	7K	1
18/02/2025	-0,49%	-0,20	40,85	40,85	40,85	40,85	4K	1
14/02/2025	-1,13%	-0,47	41,05	41,05	41,05	41,05	11K	1
13/02/2025	1,19%	0,49	41,52	41,52	41,52	41,52	3K	1
12/02/2025	-1,42%	-0,59	41,03	41,03	41,03	41,03	6K	1
11/02/2025	-1,30%	-0,55	41,62	41,62	41,62	41,62	11K	1
10/02/2025	0,50%	0,21	42,17	42,17	42,17	42,17	4K	1
07/02/2025	-0,02%	-0,01	41,96	41,96	41,96	41,96	2K	1
06/02/2025	-1,87%	-0,80	41,97	41,97	41,97	41,97	5K	1
05/02/2025	0,92%	0,39	42,77	42,77	42,77	42,77	8K	1
04/02/2025	-1,33%	-0,57	42,38	42,38	42,38	42,38	6K	1
03/02/2025	-0,83%	-0,36	42,95	42,95	42,95	42,95	4K	1
31/01/2025	-1,48%	-0,65	43,31	43,31	43,31	43,31	5K	1
30/01/2025	1,31%	0,57	43,96	43,89	43,89	43,96	18K	3
29/01/2025	-0,57%	-0,25	43,39	43,39	43,39	43,39	6K	1
28/01/2025	-0,48%	-0,21	43,64	43,64	43,64	43,64	9K	1
27/01/2025	1,27%	0,55	43,85	43,85	43,85	43,85	920	1
24/01/2025	-0,51%	-0,22	43,30	43,30	43,30	43,30	6K	1
22/01/2025	0,23%	0,10	43,52	43,52	43,52	43,52	9K	1
16/01/2025	0,07%	0,03	43,42	43,42	43,42	43,42	5K	1
15/01/2025	0,53%	0,23	43,39	43,39	43,39	43,39	6K	1
14/01/2025	-0,69%	-0,30	43,16	43,16	43,16	43,16	8K	1
13/01/2025	0,49%	0,21	43,46	43,46	43,46	43,46	2K	1
10/01/2025	-0,73%	-0,32	43,25	43,25	43,25	43,25	2K	1
08/01/2025	0,69%	0,30	43,57	43,57	43,57	43,57	43	1
07/01/2025	0,19%	0,08	43,27	43,27	43,27	43,27	1K	1
06/01/2025	-0,16%	-0,07	43,19	43,19	43,19	43,19	8K	1
03/01/2025	1,60%	0,68	43,26	43,26	43,26	43,26	3K	1
02/01/2025	-1,14%	-0,49	42,58	42,58	42,58	42,58	46K	1
30/12/2024	-1,10%	-0,48	43,07	43,07	43,07	43,07	3K	1
27/12/2024	0,09%	0,04	43,55	43,55	43,55	43,55	174	1
26/12/2024	0,60%	0,26	43,51	43,51	43,51	43,51	2K	1
23/12/2024	1,96%	0,83	43,25	43,25	43,25	43,25	19K	1
20/12/2024	-0,31%	-0,13	42,42	42,42	42,42	42,42	8K	1
19/12/2024	-2,41%	-1,05	42,55	42,55	42,55	42,55	39K	1
18/12/2024	1,04%	0,45	43,60	43,60	43,60	43,60	20K	1
17/12/2024	-0,42%	-0,18	43,15	43,15	43,15	43,15	17K	1
16/12/2024	1,24%	0,53	43,33	43,33	43,33	43,33	8K	2
13/12/2024	-0,67%	-0,29	42,80	42,80	42,80	42,80	4K	1
12/12/2024	-0,55%	-0,24	43,09	43,09	43,09	43,09	5K	1
11/12/2024	-1,57%	-0,69	43,33	43,33	43,33	43,33	9K	1
10/12/2024	-0,81%	-0,36	44,02	44,02	44,02	44,02	18K	1
09/12/2024	0,79%	0,35	44,38	44,38	44,38	44,38	18K	1
05/12/2024	-1,43%	-0,64	44,03	44,03	44,03	44,03	3K	1
04/12/2024	0,00%	0,00	44,67	44,67	44,67	44,67	3K	1
03/12/2024	-0,80%	-0,36	44,67	44,67	44,67	44,67	3K	1
02/12/2024	0,31%	0,14	45,03	45,03	45,03	45,03	9K	1
29/11/2024	2,63%	1,15	44,89	44,89	44,89	44,89	27K	1
27/11/2024	1,48%	0,64	43,74	43,74	43,74	43,74	17K	1
26/11/2024	0,87%	0,37	43,10	43,10	43,10	43,10	474	1
25/11/2024	1,04%	0,44	42,73	42,73	42,73	42,73	726	1
22/11/2024	0,48%	0,20	42,29	42,29	42,29	42,29	2K	1
21/11/2024	2,16%	0,89	42,09	42,09	42,09	42,09	20K	1
19/11/2024	-2,11%	-0,89	41,20	41,20	41,20	41,20	23K	1
14/11/2024	-2,07%	-0,89	42,09	42,09	42,09	42,09	6K	1
12/11/2024	-0,35%	-0,15	42,98	42,98	42,98	42,98	4K	1
11/11/2024	0,21%	0,09	43,13	43,13	43,13	43,13	15K	1
08/11/2024	3,11%	1,30	43,04	43,04	43,04	43,04	4K	1
06/11/2024	-0,50%	-0,21	41,74	41,74	41,74	41,74	9K	1
05/11/2024	0,19%	0,08	41,95	41,95	41,95	41,95	12K	1
04/11/2024	-1,09%	-0,46	41,87	42,80	41,87	42,80	8K	2
01/11/2024	1,98%	0,82	42,33	42,33	42,33	42,33	14K	1
31/10/2024	-0,05%	-0,02	41,51	41,51	41,51	41,51	954	1
30/10/2024	0,39%	0,16	41,53	41,53	41,53	41,53	2K	1
29/10/2024	1,52%	0,62	41,37	41,37	41,37	41,37	5K	1
28/10/2024	0,05%	0,02	40,75	40,75	40,75	40,75	611	1
25/10/2024	-0,73%	-0,30	40,73	40,73	40,73	40,73	4K	1
24/10/2024	-0,27%	-0,11	41,03	41,03	41,03	41,03	3K	1
23/10/2024	-0,56%	-0,23	41,14	41,14	41,14	41,14	1K	1
22/10/2024	-0,53%	-0,22	41,37	41,37	41,37	41,37	82	1
21/10/2024	-0,81%	-0,34	41,59	41,59	41,59	41,59	5K	1
18/10/2024	0,82%	0,34	41,93	41,93	41,93	41,93	3K	1
17/10/2024	-0,62%	-0,26	41,59	41,59	41,59	41,59	1K	1
16/10/2024	0,77%	0,32	41,85	41,85	41,85	41,85	3K	1
15/10/2024	0,70%	0,29	41,53	41,53	41,53	41,53	7K	1
14/10/2024	0,46%	0,19	41,24	41,24	41,24	41,24	3K	1
11/10/2024	1,26%	0,51	41,05	41,05	41,05	41,05	2K	1
10/10/2024	0,52%	0,21	40,54	40,54	40,54	40,54	7K	1
09/10/2024	1,31%	0,52	40,33	40,33	40,33	40,33	2K	1
08/10/2024	0,94%	0,37	39,81	39,81	39,81	39,81	12K	1
07/10/2024	-0,83%	-0,33	39,44	39,44	39,44	39,44	2K	1
04/10/2024	0,23%	0,09	39,77	39,77	39,77	39,77	2K	1
03/10/2024	-0,87%	-0,35	39,68	39,68	39,68	39,68	6K	1
02/10/2024	-0,47%	-0,19	40,03	40,03	40,03	40,03	3K	1
01/10/2024	-0,84%	-0,34	40,22	40,22	40,22	40,22	30K	1
27/09/2024	0,02%	0,01	40,56	40,56	40,56	40,56	2K	1
26/09/2024	0,62%	0,25	40,55	40,55	40,55	40,55	15K	2
25/09/2024	-1,39%	-0,57	40,30	40,30	40,30	40,30	2K	1
24/09/2024	-1,26%	-0,52	40,87	40,87	40,87	40,87	18K	1
23/09/2024	0,05%	0,02	41,39	41,39	41,39	41,39	7K	1
20/09/2024	0,51%	0,21	41,37	41,37	41,37	41,37	6K	1
19/09/2024	0,05%	0,02	41,16	41,16	41,16	41,16	4K	1
18/09/2024	-0,34%	-0,14	41,14	41,14	41,14	41,14	4K	1
17/09/2024	-1,41%	-0,59	41,28	41,28	41,28	41,28	6K	1
16/09/2024	0,24%	0,10	41,87	41,87	41,87	41,87	4K	1
13/09/2024	-0,31%	-0,13	41,77	41,77	41,77	41,77	8K	1
12/09/2024	0,82%	0,34	41,90	41,90	41,90	41,90	6K	1
11/09/2024	0,07%	0,03	41,56	41,64	41,56	41,64	1K	2
10/09/2024	0,75%	0,31	41,53	41,53	41,53	41,53	8K	1
09/09/2024	0,41%	0,17	41,22	41,22	41,22	41,22	3K	1
06/09/2024	-1,18%	-0,49	41,05	41,05	41,05	41,05	3K	1
05/09/2024	-1,80%	-0,76	41,54	41,54	41,54	41,54	10K	1
04/09/2024	-0,07%	-0,03	42,30	42,30	42,30	42,30	3K	1
03/09/2024	-0,66%	-0,28	42,33	42,33	42,33	42,33	6K	1
29/08/2024	3,35%	1,38	42,61	42,61	42,61	42,61	639	1
23/08/2024	-0,79%	-0,33	41,23	41,23	41,23	41,23	122K	1
22/08/2024	-	-	41,56	41,56	41,56	41,56	249	1

Date,Open,High,Low,Close,Volume
09-Apr-25,38.71,38.71,38.71,38.71,22490
08-Apr-25,37.30,37.30,37.30,37.30,18165
07-Apr-25,37.70,37.70,37.70,37.70,28840
02-Apr-25,39.46,39.46,39.46,39.46,13613
26-Mar-25,39.66,39.66,39.66,39.66,198
25-Mar-25,39.89,39.89,39.89,39.89,8855
24-Mar-25,40.38,40.38,40.38,40.38,6904
21-Mar-25,39.61,39.61,39.61,39.61,5386
20-Mar-25,39.52,39.52,39.52,39.52,3240
19-Mar-25,39.81,39.81,39.81,39.81,5852
18-Mar-25,39.84,39.84,39.84,39.84,1035
17-Mar-25,40.10,40.10,40.10,40.10,8300
14-Mar-25,39.77,39.77,39.77,39.77,9226
13-Mar-25,39.49,39.49,39.49,39.49,1026
12-Mar-25,40.11,40.11,40.11,40.11,2005
11-Mar-25,40.50,40.50,40.50,40.50,5953
10-Mar-25,41.20,41.20,41.20,41.20,9022
07-Mar-25,41.45,41.45,41.45,41.45,41
06-Mar-25,40.71,40.71,40.71,40.71,2076
05-Mar-25,40.85,40.85,40.85,40.85,8987
28-Feb-25,41.55,41.55,41.55,41.55,8642
27-Feb-25,41.41,41.41,41.41,41.41,6749
26-Feb-25,41.83,41.83,41.83,41.83,7152
25-Feb-25,41.89,41.89,41.89,41.89,5613
24-Feb-25,41.66,41.66,41.66,41.66,8248
21-Feb-25,41.02,41.02,41.02,41.02,3937
20-Feb-25,41.43,41.43,41.43,41.43,41
19-Feb-25,41.33,41.33,41.33,41.33,6571
18-Feb-25,40.85,40.85,40.85,40.85,3799
14-Feb-25,41.05,41.05,41.05,41.05,11042
13-Feb-25,41.52,41.52,41.52,41.52,3487
12-Feb-25,41.03,41.03,41.03,41.03,6154
11-Feb-25,41.62,41.62,41.62,41.62,11029
10-Feb-25,42.17,42.17,42.17,42.17,3584
07-Feb-25,41.96,41.96,41.96,41.96,1636
06-Feb-25,41.97,41.97,41.97,41.97,4658
05-Feb-25,42.77,42.77,42.77,42.77,7613
04-Feb-25,42.38,42.38,42.38,42.38,6484
03-Feb-25,42.95,42.95,42.95,42.95,4337
31-Jan-25,43.31,43.31,43.31,43.31,5413
30-Jan-25,43.89,43.96,43.89,43.96,17919
29-Jan-25,43.39,43.39,43.39,43.39,6421
28-Jan-25,43.64,43.64,43.64,43.64,9295
27-Jan-25,43.85,43.85,43.85,43.85,920
24-Jan-25,43.30,43.30,43.30,43.30,6495
22-Jan-25,43.52,43.52,43.52,43.52,8573
16-Jan-25,43.42,43.42,43.42,43.42,4819
15-Jan-25,43.39,43.39,43.39,43.39,6074
14-Jan-25,43.16,43.16,43.16,43.16,7984
13-Jan-25,43.46,43.46,43.46,43.46,2086
10-Jan-25,43.25,43.25,43.25,43.25,2162
08-Jan-25,43.57,43.57,43.57,43.57,43
07-Jan-25,43.27,43.27,43.27,43.27,1298
06-Jan-25,43.19,43.19,43.19,43.19,7990
03-Jan-25,43.26,43.26,43.26,43.26,3417
02-Jan-25,42.58,42.58,42.58,42.58,46284
30-Dec-24,43.07,43.07,43.07,43.07,2885
27-Dec-24,43.55,43.55,43.55,43.55,174
26-Dec-24,43.51,43.51,43.51,43.51,1696
23-Dec-24,43.25,43.25,43.25,43.25,19376
20-Dec-24,42.42,42.42,42.42,42.42,7762
19-Dec-24,42.55,42.55,42.55,42.55,39146
18-Dec-24,43.60,43.60,43.60,43.60,20361
17-Dec-24,43.15,43.15,43.15,43.15,16612
16-Dec-24,43.33,43.33,43.33,43.33,7712
13-Dec-24,42.80,42.80,42.80,42.80,3723
12-Dec-24,43.09,43.09,43.09,43.09,4567
11-Dec-24,43.33,43.33,43.33,43.33,8969
10-Dec-24,44.02,44.02,44.02,44.02,17696
09-Dec-24,44.38,44.38,44.38,44.38,17796
05-Dec-24,44.03,44.03,44.03,44.03,3346
04-Dec-24,44.67,44.67,44.67,44.67,3394
03-Dec-24,44.67,44.67,44.67,44.67,2680
02-Dec-24,45.03,45.03,45.03,45.03,9321
29-Nov-24,44.89,44.89,44.89,44.89,27248
27-Nov-24,43.74,43.74,43.74,43.74,16621
26-Nov-24,43.10,43.10,43.10,43.10,474
25-Nov-24,42.73,42.73,42.73,42.73,726
22-Nov-24,42.29,42.29,42.29,42.29,1818
21-Nov-24,42.09,42.09,42.09,42.09,20161
19-Nov-24,41.20,41.20,41.20,41.20,22577
14-Nov-24,42.09,42.09,42.09,42.09,6145
12-Nov-24,42.98,42.98,42.98,42.98,3567
11-Nov-24,43.13,43.13,43.13,43.13,14966
08-Nov-24,43.04,43.04,43.04,43.04,3916
06-Nov-24,41.74,41.74,41.74,41.74,8974
05-Nov-24,41.95,41.95,41.95,41.95,11620
04-Nov-24,42.80,42.80,41.87,41.87,8374
01-Nov-24,42.33,42.33,42.33,42.33,14138
31-Oct-24,41.51,41.51,41.51,41.51,954
30-Oct-24,41.53,41.53,41.53,41.53,2242
29-Oct-24,41.37,41.37,41.37,41.37,5005
28-Oct-24,40.75,40.75,40.75,40.75,611
25-Oct-24,40.73,40.73,40.73,40.73,3747
24-Oct-24,41.03,41.03,41.03,41.03,3487
23-Oct-24,41.14,41.14,41.14,41.14,1193
22-Oct-24,41.37,41.37,41.37,41.37,82
21-Oct-24,41.59,41.59,41.59,41.59,5365
18-Oct-24,41.93,41.93,41.93,41.93,2935
17-Oct-24,41.59,41.59,41.59,41.59,1122
16-Oct-24,41.85,41.85,41.85,41.85,3138
15-Oct-24,41.53,41.53,41.53,41.53,7184
14-Oct-24,41.24,41.24,41.24,41.24,3299
11-Oct-24,41.05,41.05,41.05,41.05,1683
10-Oct-24,40.54,40.54,40.54,40.54,7175
09-Oct-24,40.33,40.33,40.33,40.33,1895
08-Oct-24,39.81,39.81,39.81,39.81,11982
07-Oct-24,39.44,39.44,39.44,39.44,1893
04-Oct-24,39.77,39.77,39.77,39.77,2227
03-Oct-24,39.68,39.68,39.68,39.68,6348
02-Oct-24,40.03,40.03,40.03,40.03,2641
01-Oct-24,40.22,40.22,40.22,40.22,29923
27-Sep-24,40.56,40.56,40.56,40.56,1744
26-Sep-24,40.55,40.55,40.55,40.55,15165
25-Sep-24,40.30,40.30,40.30,40.30,2418
24-Sep-24,40.87,40.87,40.87,40.87,17860
23-Sep-24,41.39,41.39,41.39,41.39,7284
20-Sep-24,41.37,41.37,41.37,41.37,5709
19-Sep-24,41.16,41.16,41.16,41.16,3745
18-Sep-24,41.14,41.14,41.14,41.14,4031
17-Sep-24,41.28,41.28,41.28,41.28,5903
16-Sep-24,41.87,41.87,41.87,41.87,3935
13-Sep-24,41.77,41.77,41.77,41.77,7685
12-Sep-24,41.90,41.90,41.90,41.90,5824
11-Sep-24,41.64,41.64,41.56,41.56,1373
10-Sep-24,41.53,41.53,41.53,41.53,8222
09-Sep-24,41.22,41.22,41.22,41.22,3009
06-Sep-24,41.05,41.05,41.05,41.05,3284
05-Sep-24,41.54,41.54,41.54,41.54,9803
04-Sep-24,42.30,42.30,42.30,42.30,3299
03-Sep-24,42.33,42.33,42.33,42.33,5629
29-Aug-24,42.61,42.61,42.61,42.61,639
23-Aug-24,41.23,41.23,41.23,41.23,121587
22-Aug-24,41.56,41.56,41.56,41.56,249

*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: BFXH39