Cotação atual, histórico e gráfico do papel: BHER39

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 BHER39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/11/2025	-0,60%	-0,25	41,44	41,44	41,44	41,44	2K	1
17/11/2025	-1,14%	-0,48	41,69	41,69	41,69	41,69	958	1
14/11/2025	0,76%	0,32	42,17	41,68	41,68	42,17	3K	2
13/11/2025	-1,48%	-0,63	41,85	41,85	41,85	41,85	837	1
12/11/2025	-0,49%	-0,21	42,48	43,56	42,48	43,56	3K	2
10/11/2025	0,73%	0,31	42,69	42,69	42,69	42,69	35K	1
06/11/2025	-0,82%	-0,35	42,38	42,38	42,38	42,38	1K	1

05/11/2025	-1,04%	-0,45	42,73	42,73	42,73	42,73	71K	3
04/11/2025	-0,07%	-0,03	43,18	43,18	43,18	43,18	863	1
03/11/2025	-0,25%	-0,11	43,21	43,28	43,21	43,28	3K	2
30/10/2025	-0,66%	-0,29	43,32	43,40	43,32	43,44	4K	3
29/10/2025	-0,73%	-0,32	43,61	43,61	43,61	43,61	3K	1
27/10/2025	0,23%	0,10	43,93	43,93	43,93	43,93	6K	1
23/10/2025	0,46%	0,20	43,83	43,83	43,83	43,83	2K	1
22/10/2025	-1,89%	-0,84	43,63	43,97	43,63	43,97	9K	2
20/10/2025	0,70%	0,31	44,47	44,47	44,47	44,47	44	1
17/10/2025	-1,60%	-0,72	44,16	44,16	44,16	44,16	839	1
10/10/2025	0,94%	0,42	44,88	44,88	44,88	44,88	44	1
08/10/2025	-0,51%	-0,23	44,46	44,46	44,46	44,46	3K	1
06/10/2025	-1,54%	-0,70	44,69	44,69	44,69	44,69	6K	1
02/10/2025	-0,37%	-0,17	45,39	47,80	45,28	47,80	2M	4
01/10/2025	1,27%	0,57	45,56	45,56	45,56	45,56	137K	78
30/09/2025	0,76%	0,34	44,99	44,99	44,99	44,99	44	1
26/09/2025	0,45%	0,20	44,65	44,13	44,13	44,65	203K	2
25/09/2025	0,57%	0,25	44,45	44,45	44,45	44,45	3K	1
24/09/2025	-0,67%	-0,30	44,20	44,20	44,20	44,20	6K	1
23/09/2025	-1,83%	-0,83	44,50	44,50	44,50	44,50	890K	1
19/09/2025	-1,00%	-0,46	45,33	45,33	45,33	45,33	45	1
18/09/2025	0,46%	0,21	45,79	45,85	45,79	45,85	275K	159
17/09/2025	0,29%	0,13	45,58	45,58	45,58	45,58	23K	1
11/09/2025	1,34%	0,60	45,45	45,45	45,45	45,45	909K	2
10/09/2025	-0,47%	-0,21	44,85	44,95	44,85	44,95	673K	291
09/09/2025	2,25%	0,99	45,06	45,06	45,06	45,06	15K	1
04/09/2025	-0,05%	-0,02	44,07	44,07	44,07	44,07	2K	1
28/08/2025	-1,89%	-0,85	44,09	44,09	44,09	44,09	16K	1
26/08/2025	0,20%	0,09	44,94	44,94	44,94	44,94	898	1
22/08/2025	-0,04%	-0,02	44,85	44,85	44,85	44,85	3K	1
20/08/2025	-0,82%	-0,37	44,87	44,87	44,87	44,87	2K	1
19/08/2025	2,68%	1,18	45,24	45,24	45,24	45,24	4K	1
15/08/2025	-0,77%	-0,34	44,06	44,06	44,06	44,06	2K	1
11/08/2025	0,59%	0,26	44,40	44,40	44,40	44,40	3K	1
08/08/2025	0,50%	0,22	44,14	44,14	44,14	44,14	220	1
04/08/2025	1,64%	0,71	43,92	43,92	43,92	43,92	1K	1
29/07/2025	-1,32%	-0,58	43,21	43,96	43,21	43,96	15K	2
25/07/2025	-1,28%	-0,57	43,79	43,79	43,79	43,79	3K	1
24/07/2025	-1,75%	-0,79	44,36	44,36	44,36	44,36	443	1
22/07/2025	-0,66%	-0,30	45,15	44,90	44,90	45,15	3K	2
21/07/2025	2,00%	0,89	45,45	45,55	45,45	45,55	409	3
17/07/2025	4,01%	1,72	44,56	44,55	44,55	44,56	2M	2
16/07/2025	-0,72%	-0,31	42,84	43,15	42,84	43,15	8K	3
15/07/2025	-1,53%	-0,67	43,15	43,21	43,15	43,21	14K	2
10/07/2025	0,92%	0,40	43,82	43,76	43,76	43,82	3K	2
09/07/2025	0,00%	0,00	43,42	43,50	43,42	43,72	391K	16
08/07/2025	0,00%	0,00	43,42	43,42	43,42	43,42	43	1
07/07/2025	0,02%	0,01	43,42	43,37	43,37	43,42	651	2
04/07/2025	1,43%	0,61	43,41	43,41	43,41	43,41	130	1
03/07/2025	-2,95%	-1,30	42,80	42,80	42,80	42,80	18K	3
01/07/2025	-6,80%	-3,22	44,10	44,39	44,10	44,39	2K	3
27/06/2025	6,55%	2,91	47,32	49,64	47,28	49,64	3K	8
26/06/2025	-1,31%	-0,59	44,41	44,41	44,41	44,41	3K	1
25/06/2025	3,81%	1,65	45,00	45,00	45,00	45,00	810	7
23/06/2025	0,51%	0,22	43,35	43,35	43,35	43,35	2K	2
20/06/2025	0,12%	0,05	43,13	44,34	43,13	44,34	5K	14
17/06/2025	-0,05%	-0,02	43,08	42,96	42,96	43,08	6K	2
13/06/2025	0,30%	0,13	43,10	43,10	43,10	43,10	991	1
12/06/2025	1,99%	0,84	42,97	42,97	42,97	42,97	9K	1
11/06/2025	-1,10%	-0,47	42,13	42,13	42,13	42,13	1K	1
10/06/2025	1,26%	0,53	42,60	42,84	42,60	42,84	727	2
05/06/2025	-0,31%	-0,13	42,07	40,64	40,64	42,07	7K	2
03/06/2025	-0,73%	-0,31	42,20	42,20	42,20	42,20	506	1
02/06/2025	1,67%	0,70	42,51	42,51	42,51	42,51	3K	2
30/05/2025	0,80%	0,33	41,81	41,81	41,81	41,81	1K	1
29/05/2025	0,80%	0,33	41,48	41,70	41,48	41,70	2K	2
26/05/2025	-2,49%	-1,05	41,15	40,55	40,55	41,15	980	2
22/05/2025	2,55%	1,05	42,20	43,00	42,20	43,00	1K	2
19/05/2025	-0,89%	-0,37	41,15	41,08	41,08	41,15	4K	2
16/05/2025	4,01%	1,60	41,52	43,12	41,44	43,12	3K	3
14/05/2025	0,05%	0,02	39,92	39,92	39,92	39,92	15K	1
12/05/2025	0,38%	0,15	39,90	40,28	39,90	40,28	4K	2
09/05/2025	-2,24%	-0,91	39,75	39,75	39,75	39,75	3K	1
07/05/2025	-0,85%	-0,35	40,66	41,40	40,66	41,40	612K	16
06/05/2025	3,48%	1,38	41,01	41,01	41,01	41,01	6K	1
30/04/2025	1,77%	0,69	39,63	39,63	39,63	39,63	15K	1
28/04/2025	1,04%	0,40	38,94	38,94	38,94	38,94	1K	1
24/04/2025	1,96%	0,74	38,54	38,54	38,54	38,54	5K	1
15/04/2025	0,00%	0,00	37,80	37,94	37,80	37,94	265K	10
14/04/2025	1,67%	0,62	37,80	37,80	37,80	37,80	94K	14
11/04/2025	2,26%	0,82	37,18	37,45	37,18	37,45	470K	27
10/04/2025	-0,03%	-0,01	36,36	36,85	36,36	36,85	286K	21
09/04/2025	6,78%	2,31	36,37	36,37	36,37	36,37	6K	1
07/04/2025	-0,82%	-0,28	34,06	34,06	34,06	34,06	15K	1
04/04/2025	-3,40%	-1,21	34,34	34,56	34,20	34,56	658K	30
31/03/2025	-3,50%	-1,29	35,55	35,59	35,48	35,59	533K	21
26/03/2025	-0,41%	-0,15	36,84	36,84	36,84	36,84	36	1
24/03/2025	1,43%	0,52	36,99	36,99	36,99	36,99	7K	1
21/03/2025	0,14%	0,05	36,47	36,47	36,47	36,47	11K	1
19/03/2025	-0,52%	-0,19	36,42	36,65	36,42	36,65	5K	2
17/03/2025	-0,03%	-0,01	36,61	36,61	36,61	36,61	2K	1
14/03/2025	-1,03%	-0,38	36,62	36,62	36,62	36,62	3K	1
12/03/2025	-2,25%	-0,85	37,00	36,72	36,24	37,00	1M	41
07/03/2025	-1,17%	-0,45	37,85	37,56	37,56	37,85	23K	2
06/03/2025	-0,88%	-0,34	38,30	38,30	38,30	38,30	38	1
05/03/2025	0,39%	0,15	38,64	38,83	38,64	38,83	77	2
28/02/2025	0,68%	0,26	38,49	38,49	38,49	38,49	3K	1
26/02/2025	-1,55%	-0,60	38,23	38,23	38,23	38,23	3K	1
21/02/2025	0,41%	0,16	38,83	38,83	38,83	38,83	7K	1
20/02/2025	1,87%	0,71	38,67	38,67	38,67	38,67	2M	71
19/02/2025	-0,05%	-0,02	37,96	38,21	37,96	38,21	1M	2
18/02/2025	0,74%	0,28	37,98	37,98	37,98	37,98	2K	1
14/02/2025	0,37%	0,14	37,70	37,70	37,70	37,70	21K	1
13/02/2025	1,08%	0,40	37,56	37,56	37,56	37,56	7K	1
07/02/2025	0,30%	0,11	37,16	37,16	37,16	37,16	2K	1
06/02/2025	1,12%	0,41	37,05	37,05	37,05	37,05	3K	1
05/02/2025	3,65%	1,29	36,64	36,90	36,52	37,02	3M	69
29/01/2025	0,23%	0,08	35,35	35,35	35,35	35,35	31K	1
28/01/2025	-2,43%	-0,88	35,27	35,27	35,27	35,27	3K	1
17/01/2025	0,61%	0,22	36,15	36,15	36,15	36,15	12K	1
16/01/2025	2,45%	0,86	35,93	35,93	35,93	35,93	7K	1
14/01/2025	-1,24%	-0,44	35,07	35,07	35,07	35,07	5K	1
13/01/2025	1,23%	0,43	35,51	35,51	35,51	35,51	7K	1
10/01/2025	-1,82%	-0,65	35,08	35,08	35,08	35,08	4K	1
08/01/2025	-0,11%	-0,04	35,73	35,65	35,65	35,73	516K	24
07/01/2025	-2,59%	-0,95	35,77	35,77	35,77	35,77	5K	1
06/01/2025	0,14%	0,05	36,72	36,72	36,72	36,72	7K	1
30/12/2024	-2,60%	-0,98	36,67	36,67	36,67	36,67	4K	1
27/12/2024	0,91%	0,34	37,65	37,49	37,49	37,65	12K	3
23/12/2024	1,97%	0,72	37,31	37,31	37,31	37,31	4K	1
20/12/2024	-1,82%	-0,68	36,59	36,59	36,59	36,59	27K	1
19/12/2024	-2,59%	-0,99	37,27	37,27	37,27	37,27	7K	1
17/12/2024	2,11%	0,79	38,26	38,26	38,26	38,26	9K	1
13/12/2024	-0,82%	-0,31	37,47	37,47	37,47	37,47	521K	42
12/12/2024	-0,53%	-0,20	37,78	37,78	37,78	37,78	2K	1
11/12/2024	0,58%	0,22	37,98	37,98	37,98	37,98	4K	1
10/12/2024	-	-	37,76	37,76	37,76	37,76	4K	1

Date,Open,High,Low,Close,Volume
21-Nov-25,41.44,41.44,41.44,41.44,1906
17-Nov-25,41.69,41.69,41.69,41.69,958
14-Nov-25,41.68,42.17,41.68,42.17,2733
13-Nov-25,41.85,41.85,41.85,41.85,837
12-Nov-25,43.56,43.56,42.48,42.48,3484
10-Nov-25,42.69,42.69,42.69,42.69,35475
06-Nov-25,42.38,42.38,42.38,42.38,1356
05-Nov-25,42.73,42.73,42.73,42.73,70504
04-Nov-25,43.18,43.18,43.18,43.18,863
03-Nov-25,43.28,43.28,43.21,43.21,3026
30-Oct-25,43.40,43.44,43.32,43.32,4338
29-Oct-25,43.61,43.61,43.61,43.61,2572
27-Oct-25,43.93,43.93,43.93,43.93,6413
23-Oct-25,43.83,43.83,43.83,43.83,1534
22-Oct-25,43.97,43.97,43.63,43.63,8595
20-Oct-25,44.47,44.47,44.47,44.47,44
17-Oct-25,44.16,44.16,44.16,44.16,839
10-Oct-25,44.88,44.88,44.88,44.88,44
08-Oct-25,44.46,44.46,44.46,44.46,2934
06-Oct-25,44.69,44.69,44.69,44.69,6167
02-Oct-25,47.80,47.80,45.28,45.39,1588971
01-Oct-25,45.56,45.56,45.56,45.56,136680
30-Sep-25,44.99,44.99,44.99,44.99,44
26-Sep-25,44.13,44.65,44.13,44.65,202976
25-Sep-25,44.45,44.45,44.45,44.45,2533
24-Sep-25,44.20,44.20,44.20,44.20,6232
23-Sep-25,44.50,44.50,44.50,44.50,890000
19-Sep-25,45.33,45.33,45.33,45.33,45
18-Sep-25,45.85,45.85,45.79,45.79,275145
17-Sep-25,45.58,45.58,45.58,45.58,22698
11-Sep-25,45.45,45.45,45.45,45.45,909000
10-Sep-25,44.95,44.95,44.85,44.85,673371
09-Sep-25,45.06,45.06,45.06,45.06,15095
04-Sep-25,44.07,44.07,44.07,44.07,1762
28-Aug-25,44.09,44.09,44.09,44.09,16136
26-Aug-25,44.94,44.94,44.94,44.94,898
22-Aug-25,44.85,44.85,44.85,44.85,3318
20-Aug-25,44.87,44.87,44.87,44.87,1570
19-Aug-25,45.24,45.24,45.24,45.24,4478
15-Aug-25,44.06,44.06,44.06,44.06,1542
11-Aug-25,44.40,44.40,44.40,44.40,3374
08-Aug-25,44.14,44.14,44.14,44.14,220
04-Aug-25,43.92,43.92,43.92,43.92,1098
29-Jul-25,43.96,43.96,43.21,43.21,14609
25-Jul-25,43.79,43.79,43.79,43.79,2583
24-Jul-25,44.36,44.36,44.36,44.36,443
22-Jul-25,44.90,45.15,44.90,45.15,3145
21-Jul-25,45.55,45.55,45.45,45.45,409
17-Jul-25,44.55,44.56,44.55,44.56,2230440
16-Jul-25,43.15,43.15,42.84,42.84,8278
15-Jul-25,43.21,43.21,43.15,43.15,14337
10-Jul-25,43.76,43.82,43.76,43.82,3023
09-Jul-25,43.50,43.72,43.42,43.42,391059
08-Jul-25,43.42,43.42,43.42,43.42,43
07-Jul-25,43.37,43.42,43.37,43.42,651
04-Jul-25,43.41,43.41,43.41,43.41,130
03-Jul-25,42.80,42.80,42.80,42.80,17890
01-Jul-25,44.39,44.39,44.10,44.10,2385
27-Jun-25,49.64,49.64,47.28,47.32,2931
26-Jun-25,44.41,44.41,44.41,44.41,2620
25-Jun-25,45.00,45.00,45.00,45.00,810
23-Jun-25,43.35,43.35,43.35,43.35,1907
20-Jun-25,44.34,44.34,43.13,43.13,4950
17-Jun-25,42.96,43.08,42.96,43.08,5501
13-Jun-25,43.10,43.10,43.10,43.10,991
12-Jun-25,42.97,42.97,42.97,42.97,8937
11-Jun-25,42.13,42.13,42.13,42.13,1263
10-Jun-25,42.84,42.84,42.60,42.60,727
05-Jun-25,40.64,42.07,40.64,42.07,6681
03-Jun-25,42.20,42.20,42.20,42.20,506
02-Jun-25,42.51,42.51,42.51,42.51,3144
30-May-25,41.81,41.81,41.81,41.81,1421
29-May-25,41.70,41.70,41.48,41.48,2491
26-May-25,40.55,41.15,40.55,41.15,980
22-May-25,43.00,43.00,42.20,42.20,1022
19-May-25,41.08,41.15,41.08,41.15,4155
16-May-25,43.12,43.12,41.44,41.52,3317
14-May-25,39.92,39.92,39.92,39.92,15369
12-May-25,40.28,40.28,39.90,39.90,3554
09-May-25,39.75,39.75,39.75,39.75,2703
07-May-25,41.40,41.40,40.66,40.66,612423
06-May-25,41.01,41.01,41.01,41.01,6151
30-Apr-25,39.63,39.63,39.63,39.63,14940
28-Apr-25,38.94,38.94,38.94,38.94,1440
24-Apr-25,38.54,38.54,38.54,38.54,4778
15-Apr-25,37.94,37.94,37.80,37.80,265440
14-Apr-25,37.80,37.80,37.80,37.80,94500
11-Apr-25,37.45,37.45,37.18,37.18,470322
10-Apr-25,36.85,36.85,36.36,36.36,285986
09-Apr-25,36.37,36.37,36.37,36.37,5600
07-Apr-25,34.06,34.06,34.06,34.06,14611
04-Apr-25,34.56,34.56,34.20,34.34,658412
31-Mar-25,35.59,35.59,35.48,35.55,532642
26-Mar-25,36.84,36.84,36.84,36.84,36
24-Mar-25,36.99,36.99,36.99,36.99,6658
21-Mar-25,36.47,36.47,36.47,36.47,11305
19-Mar-25,36.65,36.65,36.42,36.42,4881
17-Mar-25,36.61,36.61,36.61,36.61,1976
14-Mar-25,36.62,36.62,36.62,36.62,3039
12-Mar-25,36.72,37.00,36.24,37.00,1100736
07-Mar-25,37.56,37.85,37.56,37.85,22670
06-Mar-25,38.30,38.30,38.30,38.30,38
05-Mar-25,38.83,38.83,38.64,38.64,77
28-Feb-25,38.49,38.49,38.49,38.49,2771
26-Feb-25,38.23,38.23,38.23,38.23,2714
21-Feb-25,38.83,38.83,38.83,38.83,6872
20-Feb-25,38.67,38.67,38.67,38.67,1933500
19-Feb-25,38.21,38.21,37.96,37.96,1360885
18-Feb-25,37.98,37.98,37.98,37.98,2316
14-Feb-25,37.70,37.70,37.70,37.70,21489
13-Feb-25,37.56,37.56,37.56,37.56,7061
07-Feb-25,37.16,37.16,37.16,37.16,2415
06-Feb-25,37.05,37.05,37.05,37.05,3112
05-Feb-25,36.90,37.02,36.52,36.64,3020490
29-Jan-25,35.35,35.35,35.35,35.35,31355
28-Jan-25,35.27,35.27,35.27,35.27,2715
17-Jan-25,36.15,36.15,36.15,36.15,12074
16-Jan-25,35.93,35.93,35.93,35.93,6862
14-Jan-25,35.07,35.07,35.07,35.07,4944
13-Jan-25,35.51,35.51,35.51,35.51,7066
10-Jan-25,35.08,35.08,35.08,35.08,4139
08-Jan-25,35.65,35.73,35.65,35.73,516333
07-Jan-25,35.77,35.77,35.77,35.77,5472
06-Jan-25,36.72,36.72,36.72,36.72,7233
30-Dec-24,36.67,36.67,36.67,36.67,3923
27-Dec-24,37.49,37.65,37.49,37.65,12194
23-Dec-24,37.31,37.31,37.31,37.31,3768
20-Dec-24,36.59,36.59,36.59,36.59,27405
19-Dec-24,37.27,37.27,37.27,37.27,6559
17-Dec-24,38.26,38.26,38.26,38.26,9144
13-Dec-24,37.47,37.47,37.47,37.47,520833
12-Dec-24,37.78,37.78,37.78,37.78,1775
11-Dec-24,37.98,37.98,37.98,37.98,4101
10-Dec-24,37.76,37.76,37.76,37.76,3889

*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: BHER39