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
24/08/2026	-1,21%	-0,43	35,07	35,09	35,07	35,09	4K	3
21/08/2026	-0,36%	-0,13	35,50	35,50	35,50	35,50	71	1
20/08/2026	-0,59%	-0,21	35,63	35,84	35,08	35,88	572	5
19/08/2026	-0,06%	-0,02	35,84	35,84	35,28	35,84	493K	83
18/08/2026	-0,47%	-0,17	35,86	35,92	35,86	35,92	71	2
17/08/2026	-1,72%	-0,63	36,03	37,03	35,44	37,03	4K	21
14/08/2026	5,31%	1,85	36,66	34,81	34,81	36,68	330K	87
13/08/2026	-0,80%	-0,28	34,81	35,24	34,81	35,32	7K	4
12/08/2026	0,00%	0,00	35,09	35,58	35,09	35,58	281	6
11/08/2026	0,00%	0,00	35,09	35,09	35,09	35,09	35	1
10/08/2026	4,62%	1,55	35,09	33,54	33,54	35,09	68	2
06/08/2026	-0,12%	-0,04	33,54	34,09	32,95	34,14	512K	18
05/08/2026	-1,50%	-0,51	33,58	34,09	33,58	34,09	780	10
04/08/2026	1,61%	0,54	34,09	33,60	33,60	34,09	370	2
03/08/2026	0,75%	0,25	33,55	33,30	33,30	33,55	100	3
31/07/2026	-2,66%	-0,91	33,30	33,30	33,24	33,30	465	5
30/07/2026	-0,73%	-0,25	34,21	34,65	34,21	34,65	722	10
29/07/2026	4,01%	1,33	34,46	34,54	33,80	34,54	413	8
28/07/2026	3,08%	0,99	33,13	33,06	32,76	33,13	495	4
27/07/2026	1,74%	0,55	32,14	32,14	32,14	32,14	5K	1
24/07/2026	-0,16%	-0,05	31,59	31,59	31,59	31,59	31	1
21/07/2026	-0,25%	-0,08	31,64	31,64	31,64	31,64	17K	1
20/07/2026	0,89%	0,28	31,72	32,06	31,72	32,06	5K	2
15/07/2026	-4,09%	-1,34	31,44	31,44	31,44	31,44	3K	1
07/07/2026	0,77%	0,25	32,78	32,78	32,78	32,78	3K	1
02/07/2026	3,66%	1,15	32,53	32,53	32,53	32,53	3K	1
26/06/2026	3,77%	1,14	31,38	31,13	31,13	31,38	184K	2
25/06/2026	-4,30%	-1,36	30,24	30,24	30,24	30,24	90	1
22/06/2026	-0,06%	-0,02	31,60	31,60	31,60	31,60	63	1
18/06/2026	1,12%	0,35	31,62	31,85	31,62	31,85	340K	19
17/06/2026	0,48%	0,15	31,27	31,83	31,27	31,83	2K	3
11/06/2026	-2,11%	-0,67	31,12	31,12	31,12	31,12	3K	1
09/06/2026	-0,78%	-0,25	31,79	31,69	31,66	31,79	3K	3
05/06/2026	-0,87%	-0,28	32,04	32,04	32,04	32,04	640	2
03/06/2026	-1,22%	-0,40	32,32	32,32	32,32	32,32	2K	1
02/06/2026	1,43%	0,46	32,72	32,72	32,72	32,72	2K	1
28/05/2026	0,69%	0,22	32,26	32,24	32,24	32,26	1K	2
27/05/2026	0,25%	0,08	32,04	32,50	32,04	32,64	823K	1.139
26/05/2026	-0,84%	-0,27	31,96	31,93	31,93	32,28	650K	340
22/05/2026	0,50%	0,16	32,23	32,23	32,23	32,23	676	1
21/05/2026	-1,63%	-0,53	32,07	32,07	32,07	32,07	1K	1
20/05/2026	0,22%	0,07	32,60	32,26	32,26	32,60	1K	2
19/05/2026	0,43%	0,14	32,53	32,53	32,53	32,53	4K	1
15/05/2026	2,47%	0,78	32,39	32,69	32,39	33,02	5K	3
12/05/2026	-2,41%	-0,78	31,61	32,46	31,61	32,46	3K	3
11/05/2026	0,09%	0,03	32,39	32,49	32,39	32,49	64	2
08/05/2026	-0,77%	-0,25	32,36	32,36	32,36	32,36	65K	50
07/05/2026	0,28%	0,09	32,61	32,61	32,61	32,61	130	1
06/05/2026	-0,37%	-0,12	32,52	32,52	32,52	32,52	1K	1
05/05/2026	-0,91%	-0,30	32,64	32,64	32,64	32,64	16K	1
04/05/2026	0,12%	0,04	32,94	32,94	32,94	32,94	65	1
29/04/2026	-1,41%	-0,47	32,90	32,59	32,21	32,90	2K	4
28/04/2026	1,00%	0,33	33,37	33,37	33,37	33,37	166	1
24/04/2026	-1,61%	-0,54	33,04	33,57	33,04	33,60	1M	301
23/04/2026	0,00%	0,00	33,58	33,58	33,58	33,58	67	1
22/04/2026	-3,64%	-1,27	33,58	34,20	33,58	34,20	3K	4
20/04/2026	5,80%	1,91	34,85	34,85	34,85	34,85	321K	2
14/04/2026	0,09%	0,03	32,94	33,16	32,94	33,36	101K	25
13/04/2026	-0,75%	-0,25	32,91	32,91	32,91	32,91	224K	1
08/04/2026	1,53%	0,50	33,16	33,16	33,16	33,16	663	1
07/04/2026	-0,76%	-0,25	32,66	32,66	32,66	32,66	10K	1
02/04/2026	0,18%	0,06	32,91	32,85	32,47	33,49	30K	7
31/03/2026	0,89%	0,29	32,85	33,07	32,85	33,07	28K	2
30/03/2026	-1,99%	-0,66	32,56	32,79	32,56	32,87	39K	6
27/03/2026	1,40%	0,46	33,22	32,69	32,69	33,46	207K	15
26/03/2026	-2,18%	-0,73	32,76	33,12	32,76	33,15	3K	6
23/03/2026	-1,73%	-0,59	33,49	33,42	33,39	33,49	60K	6
20/03/2026	0,68%	0,23	34,08	34,17	34,08	34,17	68	2
19/03/2026	-0,44%	-0,15	33,85	33,88	33,85	33,88	1M	78
18/03/2026	-1,25%	-0,43	34,00	34,00	34,00	34,00	1K	1
17/03/2026	-3,29%	-1,17	34,43	34,43	34,43	34,43	4K	1
16/03/2026	1,71%	0,60	35,60	35,60	35,60	35,60	2K	1
13/03/2026	2,46%	0,84	35,00	35,02	35,00	35,02	63K	4
11/03/2026	-0,58%	-0,20	34,16	34,16	34,16	34,16	1K	1
09/03/2026	0,47%	0,16	34,36	34,43	34,20	34,43	42K	3
06/03/2026	0,29%	0,10	34,20	34,20	34,20	34,20	684K	37
05/03/2026	-2,12%	-0,74	34,10	34,30	33,83	34,30	2M	202
04/03/2026	-0,03%	-0,01	34,84	34,84	34,84	34,84	1M	35
03/03/2026	0,11%	0,04	34,85	35,01	34,85	35,01	138K	9
02/03/2026	-2,27%	-0,81	34,81	35,01	34,80	35,22	214K	11
27/02/2026	1,48%	0,52	35,62	35,57	35,57	35,63	215K	11
25/02/2026	1,80%	0,62	35,10	35,10	35,10	35,10	2K	1
24/02/2026	-2,13%	-0,75	34,48	34,48	34,48	34,48	689	1
23/02/2026	-1,87%	-0,67	35,23	35,26	34,89	35,26	1K	3
19/02/2026	-0,19%	-0,07	35,90	35,90	35,90	35,90	35	1
18/02/2026	1,32%	0,47	35,97	35,96	35,96	35,97	12K	4
13/02/2026	-0,62%	-0,22	35,50	35,50	35,50	35,50	887	1
12/02/2026	-1,71%	-0,62	35,72	36,01	35,72	36,01	1K	4
11/02/2026	0,80%	0,29	36,34	36,34	36,34	36,34	1K	1
06/02/2026	0,19%	0,07	36,05	36,02	36,02	36,05	721K	155
05/02/2026	0,47%	0,17	35,98	35,99	35,89	35,99	1M	202
04/02/2026	-2,66%	-0,98	35,81	35,81	35,81	35,81	3K	1
03/02/2026	-4,74%	-1,83	36,79	36,94	36,79	37,35	52K	6
02/02/2026	-0,34%	-0,13	38,62	38,62	38,62	38,62	2K	1
30/01/2026	-2,93%	-1,17	38,75	38,76	38,73	39,03	94K	5
29/01/2026	-2,11%	-0,86	39,92	39,92	39,92	39,92	798	1
27/01/2026	0,39%	0,16	40,78	40,70	40,70	40,78	407K	65
26/01/2026	0,97%	0,39	40,62	40,62	40,62	40,62	731	1
23/01/2026	0,93%	0,37	40,23	40,23	40,23	40,23	2K	1
21/01/2026	-1,24%	-0,50	39,86	40,00	39,86	40,00	5K	2
20/01/2026	-1,82%	-0,75	40,36	40,42	40,36	40,42	7K	2
16/01/2026	-0,53%	-0,22	41,11	41,11	41,11	41,11	904	1
14/01/2026	0,02%	0,01	41,33	41,33	41,33	41,33	9K	1
13/01/2026	0,32%	0,13	41,32	41,32	41,32	41,32	619	1
12/01/2026	2,11%	0,85	41,19	41,12	41,08	41,19	1M	231
09/01/2026	-0,64%	-0,26	40,34	40,34	40,34	40,34	5K	1
07/01/2026	-0,71%	-0,29	40,60	40,60	40,60	40,60	406	1
06/01/2026	0,47%	0,19	40,89	40,99	40,89	40,99	81	2
05/01/2026	-3,49%	-1,47	40,70	41,49	40,70	41,49	11K	5
29/12/2025	0,33%	0,14	42,17	41,80	41,80	42,17	10K	2
26/12/2025	1,67%	0,69	42,03	42,03	42,03	42,03	113K	1
23/12/2025	-0,46%	-0,19	41,34	41,34	41,34	41,34	165	1
22/12/2025	-0,69%	-0,29	41,53	41,39	41,39	41,60	194K	74
19/12/2025	0,29%	0,12	41,82	40,93	40,93	41,82	69K	4
18/12/2025	2,53%	1,03	41,70	38,75	37,96	41,70	250K	20
17/12/2025	-1,64%	-0,68	40,67	40,67	40,67	40,67	9K	1
16/12/2025	-0,02%	-0,01	41,35	41,35	41,35	41,35	2K	1
15/12/2025	0,41%	0,17	41,36	41,36	41,36	41,36	5K	1
12/12/2025	-0,65%	-0,27	41,19	41,19	41,19	41,19	2K	1
11/12/2025	-1,29%	-0,54	41,46	41,46	41,46	41,46	6K	1
09/12/2025	-0,94%	-0,40	42,00	42,00	42,00	42,00	12K	1
05/12/2025	2,39%	0,99	42,40	41,68	41,64	42,40	173K	6
04/12/2025	1,07%	0,44	41,41	41,00	41,00	41,41	23K	8
03/12/2025	-2,01%	-0,84	40,97	40,72	40,72	41,19	35K	4
02/12/2025	-0,05%	-0,02	41,81	41,81	41,81	41,81	2K	1
28/11/2025	0,75%	0,31	41,83	41,83	41,83	41,83	7K	1
26/11/2025	-0,98%	-0,41	41,52	41,52	41,52	41,52	2K	1
24/11/2025	1,18%	0,49	41,93	41,93	41,93	41,93	922	1
21/11/2025	0,10%	0,04	41,44	41,44	41,44	41,44	2K	1
19/11/2025	-0,70%	-0,29	41,40	41,40	41,40	41,40	331	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	-	-	42,48	43,56	42,48	43,56	3K	2

Date,Open,High,Low,Close,Volume
24-Aug-26,35.09,35.09,35.07,35.07,4173
21-Aug-26,35.50,35.50,35.50,35.50,71
20-Aug-26,35.84,35.88,35.08,35.63,572
19-Aug-26,35.84,35.84,35.28,35.84,492739
18-Aug-26,35.92,35.92,35.86,35.86,71
17-Aug-26,37.03,37.03,35.44,36.03,3655
14-Aug-26,34.81,36.68,34.81,36.66,330282
13-Aug-26,35.24,35.32,34.81,34.81,7102
12-Aug-26,35.58,35.58,35.09,35.09,281
11-Aug-26,35.09,35.09,35.09,35.09,35
10-Aug-26,33.54,35.09,33.54,35.09,68
06-Aug-26,34.09,34.14,32.95,33.54,511903
05-Aug-26,34.09,34.09,33.58,33.58,780
04-Aug-26,33.60,34.09,33.60,34.09,370
03-Aug-26,33.30,33.55,33.30,33.55,100
31-Jul-26,33.30,33.30,33.24,33.30,465
30-Jul-26,34.65,34.65,34.21,34.21,722
29-Jul-26,34.54,34.54,33.80,34.46,413
28-Jul-26,33.06,33.13,32.76,33.13,495
27-Jul-26,32.14,32.14,32.14,32.14,4917
24-Jul-26,31.59,31.59,31.59,31.59,31
21-Jul-26,31.64,31.64,31.64,31.64,17180
20-Jul-26,32.06,32.06,31.72,31.72,4695
15-Jul-26,31.44,31.44,31.44,31.44,3269
07-Jul-26,32.78,32.78,32.78,32.78,3015
02-Jul-26,32.53,32.53,32.53,32.53,2634
26-Jun-26,31.13,31.38,31.13,31.38,183509
25-Jun-26,30.24,30.24,30.24,30.24,90
22-Jun-26,31.60,31.60,31.60,31.60,63
18-Jun-26,31.85,31.85,31.62,31.62,339956
17-Jun-26,31.83,31.83,31.27,31.27,1845
11-Jun-26,31.12,31.12,31.12,31.12,2800
09-Jun-26,31.69,31.79,31.66,31.79,2569
05-Jun-26,32.04,32.04,32.04,32.04,640
03-Jun-26,32.32,32.32,32.32,32.32,1809
02-Jun-26,32.72,32.72,32.72,32.72,1734
28-May-26,32.24,32.26,32.24,32.26,1321
27-May-26,32.50,32.64,32.04,32.04,822977
26-May-26,31.93,32.28,31.93,31.96,650266
22-May-26,32.23,32.23,32.23,32.23,676
21-May-26,32.07,32.07,32.07,32.07,1282
20-May-26,32.26,32.60,32.26,32.60,1010
19-May-26,32.53,32.53,32.53,32.53,3513
15-May-26,32.69,33.02,32.39,32.39,5150
12-May-26,32.46,32.46,31.61,31.61,2724
11-May-26,32.49,32.49,32.39,32.39,64
08-May-26,32.36,32.36,32.36,32.36,64720
07-May-26,32.61,32.61,32.61,32.61,130
06-May-26,32.52,32.52,32.52,32.52,1365
05-May-26,32.64,32.64,32.64,32.64,16124
04-May-26,32.94,32.94,32.94,32.94,65
29-Apr-26,32.59,32.90,32.21,32.90,1954
28-Apr-26,33.37,33.37,33.37,33.37,166
24-Apr-26,33.57,33.60,33.04,33.04,1012580
23-Apr-26,33.58,33.58,33.58,33.58,67
22-Apr-26,34.20,34.20,33.58,33.58,3257
20-Apr-26,34.85,34.85,34.85,34.85,320620
14-Apr-26,33.16,33.36,32.94,32.94,100739
13-Apr-26,32.91,32.91,32.91,32.91,223788
08-Apr-26,33.16,33.16,33.16,33.16,663
07-Apr-26,32.66,32.66,32.66,32.66,9798
02-Apr-26,32.85,33.49,32.47,32.91,29926
31-Mar-26,33.07,33.07,32.85,32.85,28043
30-Mar-26,32.79,32.87,32.56,32.56,39098
27-Mar-26,32.69,33.46,32.69,33.22,206994
26-Mar-26,33.12,33.15,32.76,32.76,3116
23-Mar-26,33.42,33.49,33.39,33.49,60064
20-Mar-26,34.17,34.17,34.08,34.08,68
19-Mar-26,33.88,33.88,33.85,33.85,1185740
18-Mar-26,34.00,34.00,34.00,34.00,1428
17-Mar-26,34.43,34.43,34.43,34.43,3821
16-Mar-26,35.60,35.60,35.60,35.60,1780
13-Mar-26,35.02,35.02,35.00,35.00,63011
11-Mar-26,34.16,34.16,34.16,34.16,1263
09-Mar-26,34.43,34.43,34.20,34.36,42036
06-Mar-26,34.20,34.20,34.20,34.20,684000
05-Mar-26,34.30,34.30,33.83,34.10,1517908
04-Mar-26,34.84,34.84,34.84,34.84,1393600
03-Mar-26,35.01,35.01,34.85,34.85,137980
02-Mar-26,35.01,35.22,34.80,34.81,213608
27-Feb-26,35.57,35.63,35.57,35.62,215435
25-Feb-26,35.10,35.10,35.10,35.10,2106
24-Feb-26,34.48,34.48,34.48,34.48,689
23-Feb-26,35.26,35.26,34.89,35.23,1469
19-Feb-26,35.90,35.90,35.90,35.90,35
18-Feb-26,35.96,35.97,35.96,35.97,12085
13-Feb-26,35.50,35.50,35.50,35.50,887
12-Feb-26,36.01,36.01,35.72,35.72,1042
11-Feb-26,36.34,36.34,36.34,36.34,1017
06-Feb-26,36.02,36.05,36.02,36.05,720982
05-Feb-26,35.99,35.99,35.89,35.98,1133755
04-Feb-26,35.81,35.81,35.81,35.81,2936
03-Feb-26,36.94,37.35,36.79,36.79,51993
02-Feb-26,38.62,38.62,38.62,38.62,1506
30-Jan-26,38.76,39.03,38.73,38.75,93555
29-Jan-26,39.92,39.92,39.92,39.92,798
27-Jan-26,40.70,40.78,40.70,40.78,407393
26-Jan-26,40.62,40.62,40.62,40.62,731
23-Jan-26,40.23,40.23,40.23,40.23,1568
21-Jan-26,40.00,40.00,39.86,39.86,4917
20-Jan-26,40.42,40.42,40.36,40.36,6942
16-Jan-26,41.11,41.11,41.11,41.11,904
14-Jan-26,41.33,41.33,41.33,41.33,9009
13-Jan-26,41.32,41.32,41.32,41.32,619
12-Jan-26,41.12,41.19,41.08,41.19,1035928
09-Jan-26,40.34,40.34,40.34,40.34,5284
07-Jan-26,40.60,40.60,40.60,40.60,406
06-Jan-26,40.99,40.99,40.89,40.89,81
05-Jan-26,41.49,41.49,40.70,40.70,10940
29-Dec-25,41.80,42.17,41.80,42.17,9992
26-Dec-25,42.03,42.03,42.03,42.03,113270
23-Dec-25,41.34,41.34,41.34,41.34,165
22-Dec-25,41.39,41.60,41.39,41.53,194340
19-Dec-25,40.93,41.82,40.93,41.82,69458
18-Dec-25,38.75,41.70,37.96,41.70,250083
17-Dec-25,40.67,40.67,40.67,40.67,8784
16-Dec-25,41.35,41.35,41.35,41.35,1819
15-Dec-25,41.36,41.36,41.36,41.36,4632
12-Dec-25,41.19,41.19,41.19,41.19,1853
11-Dec-25,41.46,41.46,41.46,41.46,5514
09-Dec-25,42.00,42.00,42.00,42.00,11508
05-Dec-25,41.68,42.40,41.64,42.40,172587
04-Dec-25,41.00,41.41,41.00,41.41,23414
03-Dec-25,40.72,41.19,40.72,40.97,34947
02-Dec-25,41.81,41.81,41.81,41.81,2341
28-Nov-25,41.83,41.83,41.83,41.83,7111
26-Nov-25,41.52,41.52,41.52,41.52,1826
24-Nov-25,41.93,41.93,41.93,41.93,922
21-Nov-25,41.44,41.44,41.44,41.44,1906
19-Nov-25,41.40,41.40,41.40,41.40,331
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

*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