Cotação atual, histórico e gráfico do papel: BIAU39

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 BIAU39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/09/2021	2,09%	0,92	44,97	44,30	44,30	44,97	199K	37
17/09/2021	-0,07%	-0,03	44,05	44,16	44,00	44,48	113K	33
16/09/2021	-1,87%	-0,84	44,08	44,20	43,85	44,20	303K	74
15/09/2021	-0,35%	-0,16	44,92	45,07	44,75	45,08	150K	28
14/09/2021	1,08%	0,48	45,08	44,60	44,60	45,08	69K	20
13/09/2021	-0,78%	-0,35	44,60	44,63	44,40	44,74	66K	43
10/09/2021	0,56%	0,25	44,95	44,70	44,40	44,95	231K	29
09/09/2021	-1,28%	-0,58	44,70	45,49	44,45	45,49	165K	40
08/09/2021	-0,48%	-0,22	45,28	45,50	44,28	45,50	177K	39
06/09/2021	0,55%	0,25	45,50	45,45	45,20	45,50	247K	37
03/09/2021	1,34%	0,60	45,25	44,68	44,68	45,45	89K	38

02/09/2021	-2,91%	-1,34	44,65	44,80	44,32	44,82	104K	42
01/09/2021	2,66%	1,19	45,99	44,80	44,42	45,99	165K	29
31/08/2021	0,11%	0,05	44,80	44,70	44,14	44,80	388K	37
30/08/2021	-0,53%	-0,24	44,75	44,92	44,60	45,10	235K	43
27/08/2021	0,25%	0,11	44,99	44,76	44,56	45,07	60K	18
26/08/2021	0,97%	0,43	44,88	44,52	44,52	44,88	56K	22
25/08/2021	-1,70%	-0,77	44,45	45,00	44,45	45,10	139K	37
24/08/2021	-1,87%	-0,86	45,22	46,08	45,20	46,08	132K	35
23/08/2021	0,92%	0,42	46,08	45,95	45,95	46,34	93K	38
20/08/2021	-0,50%	-0,23	45,66	46,21	45,58	46,45	235K	37
19/08/2021	0,39%	0,18	45,89	46,11	45,60	46,35	144K	49
18/08/2021	2,37%	1,06	45,71	45,04	44,75	45,71	172K	40
17/08/2021	-0,51%	-0,23	44,65	44,93	44,44	45,13	405K	45
16/08/2021	1,17%	0,52	44,88	44,60	44,48	44,89	238K	40
13/08/2021	1,35%	0,59	44,36	43,96	43,96	44,56	141K	39
12/08/2021	0,21%	0,09	43,77	43,68	43,45	43,84	136K	25
11/08/2021	1,98%	0,85	43,68	43,24	43,24	43,68	13K	18
10/08/2021	-0,95%	-0,41	42,83	43,10	42,79	43,15	44K	35
09/08/2021	-1,66%	-0,73	43,24	43,97	42,92	43,97	327K	76
06/08/2021	-2,03%	-0,91	43,97	44,88	43,76	44,88	157K	63
05/08/2021	0,27%	0,12	44,88	44,76	43,90	44,88	185K	43
04/08/2021	0,27%	0,12	44,76	45,11	44,76	45,13	557K	25
03/08/2021	0,09%	0,04	44,64	45,24	44,64	45,50	106K	36
02/08/2021	-0,93%	-0,42	44,60	45,03	44,25	45,03	130K	45
30/07/2021	1,74%	0,77	45,02	44,43	44,25	45,02	132K	24
29/07/2021	0,41%	0,18	44,25	44,28	43,96	44,40	76K	17
28/07/2021	-0,81%	-0,36	44,07	44,27	43,90	44,48	373K	1.233
27/07/2021	0,16%	0,07	44,43	44,34	44,08	44,53	100K	26
26/07/2021	-0,89%	-0,40	44,36	44,76	44,20	44,76	108K	26
23/07/2021	-0,27%	-0,12	44,76	44,85	44,24	44,87	105K	31
22/07/2021	0,83%	0,37	44,88	44,61	44,52	44,88	30K	21
21/07/2021	-1,79%	-0,81	44,51	44,97	44,51	45,24	950K	83
20/07/2021	0,07%	0,03	45,32	45,44	44,80	45,95	81K	36
19/07/2021	2,51%	1,11	45,29	44,83	44,56	45,30	312K	37
16/07/2021	-1,30%	-0,58	44,18	44,37	43,80	44,56	1M	138
15/07/2021	1,27%	0,56	44,76	44,35	44,08	44,77	65K	25
14/07/2021	-0,79%	-0,35	44,20	44,52	44,00	44,52	740K	46
13/07/2021	0,09%	0,04	44,55	44,72	44,44	44,85	50K	20
12/07/2021	-1,29%	-0,58	44,51	45,09	44,51	45,11	403K	50
08/07/2021	0,11%	0,05	45,09	45,57	44,67	45,63	883K	39
07/07/2021	0,90%	0,40	45,04	44,70	44,57	45,35	96K	49
06/07/2021	2,74%	1,19	44,64	43,51	43,51	44,65	795K	58
05/07/2021	0,93%	0,40	43,45	43,44	43,05	43,45	69K	36
02/07/2021	-0,90%	-0,39	43,05	42,69	42,66	43,15	230K	28
01/07/2021	3,53%	1,48	43,44	42,08	41,99	43,44	151K	372
30/06/2021	1,06%	0,44	41,96	41,52	41,52	42,36	242K	616
29/06/2021	-0,38%	-0,16	41,52	41,50	41,30	41,56	434K	117
28/06/2021	-0,53%	-0,22	41,68	41,50	41,50	42,09	204K	48
25/06/2021	0,96%	0,40	41,90	41,92	41,69	42,10	192K	43
24/06/2021	-1,12%	-0,47	41,50	41,96	41,50	42,16	643K	56
23/06/2021	-0,26%	-0,11	41,97	42,15	41,97	42,52	495K	58
22/06/2021	-1,68%	-0,72	42,08	42,80	42,08	42,80	193K	82
21/06/2021	0,00%	0,00	42,80	43,00	42,63	43,00	533K	83
18/06/2021	0,71%	0,30	42,80	42,50	42,21	42,88	2M	55
17/06/2021	-3,74%	-1,65	42,50	43,77	42,28	43,77	468K	825
16/06/2021	-1,27%	-0,57	44,15	44,72	44,12	44,72	349K	98
15/06/2021	-0,95%	-0,43	44,72	45,28	44,59	45,31	141K	86
14/06/2021	-1,53%	-0,70	45,15	45,85	44,72	45,85	369K	74
11/06/2021	0,17%	0,08	45,85	45,78	45,67	46,09	257K	29
10/06/2021	0,26%	0,12	45,77	45,65	45,40	45,95	186K	630
09/06/2021	0,33%	0,15	45,65	45,50	45,49	45,84	188K	33
08/06/2021	-0,28%	-0,13	45,50	45,57	45,30	45,72	2M	63
07/06/2021	-0,67%	-0,31	45,63	45,50	45,39	45,68	233K	52
04/06/2021	-0,58%	-0,27	45,94	46,15	45,37	46,15	2M	97
02/06/2021	-0,92%	-0,43	46,21	46,77	46,06	47,00	1M	400
01/06/2021	-2,35%	-1,12	46,64	47,76	46,58	47,76	929K	88
31/05/2021	0,40%	0,19	47,76	49,25	47,57	49,25	123K	419
28/05/2021	-49,93%	-47,43	47,57	47,51	46,89	48,51	45K	35
27/05/2021	-1,12%	-1,08	95,00	95,60	95,00	95,73	86K	44
26/05/2021	-0,73%	-0,71	96,08	96,69	95,99	97,07	359K	32
25/05/2021	1,15%	1,10	96,79	95,08	95,08	96,79	218K	31
24/05/2021	99,23%	47,66	95,69	95,00	94,00	95,69	221K	48
21/05/2021	1,82%	0,86	48,03	47,35	47,35	48,45	154K	492
20/05/2021	-0,49%	-0,23	47,17	47,31	47,10	47,50	88K	30
19/05/2021	1,20%	0,56	47,40	46,66	46,66	47,59	1M	77
18/05/2021	-0,11%	-0,05	46,84	46,89	46,63	47,00	391K	24
17/05/2021	1,23%	0,57	46,89	46,34	46,34	46,90	499K	40
14/05/2021	0,15%	0,07	46,32	46,31	46,02	46,35	578K	41
13/05/2021	0,33%	0,15	46,25	45,90	45,70	46,29	112K	22
12/05/2021	0,68%	0,31	46,10	45,79	45,46	46,10	199K	40
11/05/2021	0,02%	0,01	45,79	45,92	45,49	45,92	238K	40
10/05/2021	0,22%	0,10	45,78	45,75	45,63	45,95	206K	62
07/05/2021	-0,15%	-0,07	45,68	46,90	45,47	46,90	27K	30
06/05/2021	0,00%	0,00	45,75	45,50	45,45	45,82	153K	31
05/05/2021	-0,69%	-0,32	45,75	46,07	45,61	46,07	24K	25
04/05/2021	-0,69%	-0,32	46,07	46,35	45,91	46,65	82K	27
03/05/2021	-1,30%	-0,61	46,39	47,00	45,95	47,00	172K	157
30/04/2021	3,80%	1,72	47,00	45,28	45,28	47,00	83K	29
29/04/2021	-0,61%	-0,28	45,28	47,17	44,99	47,17	755K	83
28/04/2021	-1,58%	-0,73	45,56	45,90	45,49	45,90	322K	81
27/04/2021	0,04%	0,02	46,29	46,83	45,92	46,83	236K	584
26/04/2021	-0,60%	-0,28	46,27	46,55	46,15	46,55	389K	70
23/04/2021	0,43%	0,20	46,55	46,55	46,20	46,68	453K	34
22/04/2021	-1,61%	-0,76	46,35	47,11	46,35	47,11	1M	50
20/04/2021	0,28%	0,13	47,11	46,73	46,59	47,28	137K	773
19/04/2021	-0,36%	-0,17	46,98	47,34	46,70	47,42	397K	51
16/04/2021	-0,34%	-0,16	47,15	47,95	47,15	48,03	102K	37
15/04/2021	0,66%	0,31	47,31	46,90	46,90	47,39	72K	23
14/04/2021	-0,53%	-0,25	47,00	47,18	46,92	47,20	149K	124
13/04/2021	-0,15%	-0,07	47,25	47,42	47,22	47,73	267K	35
12/04/2021	0,47%	0,22	47,32	47,10	46,66	47,34	202K	45
09/04/2021	1,03%	0,48	47,10	46,62	46,62	47,24	107K	20
08/04/2021	-0,19%	-0,09	46,62	46,70	46,49	47,03	45K	24
07/04/2021	0,47%	0,22	46,71	46,29	46,06	46,76	39K	32
06/04/2021	-0,66%	-0,31	46,49	46,80	46,40	46,90	117K	32
05/04/2021	-0,72%	-0,34	46,80	47,14	46,31	47,14	558K	50
01/04/2021	2,59%	1,19	47,14	46,57	46,57	47,14	868K	47
31/03/2021	-0,58%	-0,27	45,95	46,30	45,80	46,42	2M	44
30/03/2021	-1,85%	-0,87	46,22	47,18	45,99	47,18	294K	44
29/03/2021	-0,80%	-0,38	47,09	47,50	46,85	47,50	395K	33
26/03/2021	1,85%	0,86	47,47	46,86	46,85	47,54	462K	34
25/03/2021	0,17%	0,08	46,61	46,80	46,45	47,04	549K	29
24/03/2021	2,76%	1,25	46,53	45,28	45,28	46,53	113K	21
23/03/2021	-1,07%	-0,49	45,28	45,72	45,05	45,72	59K	26
22/03/2021	0,33%	0,15	45,77	45,65	45,59	45,92	28K	16
19/03/2021	-0,91%	-0,42	45,62	45,79	45,28	45,79	517K	31
18/03/2021	-0,99%	-0,46	46,04	45,78	45,50	46,10	3M	69
17/03/2021	0,54%	0,25	46,50	46,50	46,50	46,73	42K	15
16/03/2021	-0,24%	-0,11	46,25	46,92	45,90	46,92	13K	23
15/03/2021	1,56%	0,71	46,36	46,40	46,22	46,50	221K	20
12/03/2021	0,15%	0,07	45,65	45,35	45,09	45,82	205K	55
11/03/2021	-2,19%	-1,02	45,58	46,40	45,54	46,40	646K	11.031
10/03/2021	-	-	46,60	47,20	46,50	47,20	365K	27

Date,Open,High,Low,Close,Volume
20-Sep-21,44.30,44.97,44.30,44.97,199327
17-Sep-21,44.16,44.48,44.00,44.05,113242
16-Sep-21,44.20,44.20,43.85,44.08,302658
15-Sep-21,45.07,45.08,44.75,44.92,150198
14-Sep-21,44.60,45.08,44.60,45.08,68803
13-Sep-21,44.63,44.74,44.40,44.60,65581
10-Sep-21,44.70,44.95,44.40,44.95,231350
09-Sep-21,45.49,45.49,44.45,44.70,164822
08-Sep-21,45.50,45.50,44.28,45.28,176891
06-Sep-21,45.45,45.50,45.20,45.50,246719
03-Sep-21,44.68,45.45,44.68,45.25,89437
02-Sep-21,44.80,44.82,44.32,44.65,103525
01-Sep-21,44.80,45.99,44.42,45.99,165189
31-Aug-21,44.70,44.80,44.14,44.80,387948
30-Aug-21,44.92,45.10,44.60,44.75,234786
27-Aug-21,44.76,45.07,44.56,44.99,60064
26-Aug-21,44.52,44.88,44.52,44.88,55918
25-Aug-21,45.00,45.10,44.45,44.45,138805
24-Aug-21,46.08,46.08,45.20,45.22,132412
23-Aug-21,45.95,46.34,45.95,46.08,93348
20-Aug-21,46.21,46.45,45.58,45.66,234671
19-Aug-21,46.11,46.35,45.60,45.89,144447
18-Aug-21,45.04,45.71,44.75,45.71,171649
17-Aug-21,44.93,45.13,44.44,44.65,405349
16-Aug-21,44.60,44.89,44.48,44.88,237863
13-Aug-21,43.96,44.56,43.96,44.36,141354
12-Aug-21,43.68,43.84,43.45,43.77,135637
11-Aug-21,43.24,43.68,43.24,43.68,12983
10-Aug-21,43.10,43.15,42.79,42.83,43850
09-Aug-21,43.97,43.97,42.92,43.24,326944
06-Aug-21,44.88,44.88,43.76,43.97,156508
05-Aug-21,44.76,44.88,43.90,44.88,185186
04-Aug-21,45.11,45.13,44.76,44.76,557354
03-Aug-21,45.24,45.50,44.64,44.64,105975
02-Aug-21,45.03,45.03,44.25,44.60,129997
30-Jul-21,44.43,45.02,44.25,45.02,131500
29-Jul-21,44.28,44.40,43.96,44.25,76227
28-Jul-21,44.27,44.48,43.90,44.07,373437
27-Jul-21,44.34,44.53,44.08,44.43,100244
26-Jul-21,44.76,44.76,44.20,44.36,107868
23-Jul-21,44.85,44.87,44.24,44.76,105365
22-Jul-21,44.61,44.88,44.52,44.88,29578
21-Jul-21,44.97,45.24,44.51,44.51,949643
20-Jul-21,45.44,45.95,44.80,45.32,81333
19-Jul-21,44.83,45.30,44.56,45.29,311710
16-Jul-21,44.37,44.56,43.80,44.18,1273537
15-Jul-21,44.35,44.77,44.08,44.76,64795
14-Jul-21,44.52,44.52,44.00,44.20,739747
13-Jul-21,44.72,44.85,44.44,44.55,50342
12-Jul-21,45.09,45.11,44.51,44.51,402674
08-Jul-21,45.57,45.63,44.67,45.09,883052
07-Jul-21,44.70,45.35,44.57,45.04,96177
06-Jul-21,43.51,44.65,43.51,44.64,795269
05-Jul-21,43.44,43.45,43.05,43.45,68747
02-Jul-21,42.69,43.15,42.66,43.05,230404
01-Jul-21,42.08,43.44,41.99,43.44,150911
30-Jun-21,41.52,42.36,41.52,41.96,241992
29-Jun-21,41.50,41.56,41.30,41.52,434225
28-Jun-21,41.50,42.09,41.50,41.68,203599
25-Jun-21,41.92,42.10,41.69,41.90,192202
24-Jun-21,41.96,42.16,41.50,41.50,642703
23-Jun-21,42.15,42.52,41.97,41.97,495025
22-Jun-21,42.80,42.80,42.08,42.08,193328
21-Jun-21,43.00,43.00,42.63,42.80,532826
18-Jun-21,42.50,42.88,42.21,42.80,1668418
17-Jun-21,43.77,43.77,42.28,42.50,468442
16-Jun-21,44.72,44.72,44.12,44.15,349491
15-Jun-21,45.28,45.31,44.59,44.72,140618
14-Jun-21,45.85,45.85,44.72,45.15,368526
11-Jun-21,45.78,46.09,45.67,45.85,257025
10-Jun-21,45.65,45.95,45.40,45.77,185954
09-Jun-21,45.50,45.84,45.49,45.65,187788
08-Jun-21,45.57,45.72,45.30,45.50,1907148
07-Jun-21,45.50,45.68,45.39,45.63,232769
04-Jun-21,46.15,46.15,45.37,45.94,2129776
02-Jun-21,46.77,47.00,46.06,46.21,1219725
01-Jun-21,47.76,47.76,46.58,46.64,929361
31-May-21,49.25,49.25,47.57,47.76,122819
28-May-21,47.51,48.51,46.89,47.57,44590
27-May-21,95.60,95.73,95.00,95.00,85636
26-May-21,96.69,97.07,95.99,96.08,358823
25-May-21,95.08,96.79,95.08,96.79,217730
24-May-21,95.00,95.69,94.00,95.69,221383
21-May-21,47.35,48.45,47.35,48.03,153947
20-May-21,47.31,47.50,47.10,47.17,88453
19-May-21,46.66,47.59,46.66,47.40,1132299
18-May-21,46.89,47.00,46.63,46.84,390822
17-May-21,46.34,46.90,46.34,46.89,498752
14-May-21,46.31,46.35,46.02,46.32,578310
13-May-21,45.90,46.29,45.70,46.25,111825
12-May-21,45.79,46.10,45.46,46.10,199130
11-May-21,45.92,45.92,45.49,45.79,237967
10-May-21,45.75,45.95,45.63,45.78,205853
07-May-21,46.90,46.90,45.47,45.68,26767
06-May-21,45.50,45.82,45.45,45.75,153144
05-May-21,46.07,46.07,45.61,45.75,23686
04-May-21,46.35,46.65,45.91,46.07,82426
03-May-21,47.00,47.00,45.95,46.39,172064
30-Apr-21,45.28,47.00,45.28,47.00,82635
29-Apr-21,47.17,47.17,44.99,45.28,755034
28-Apr-21,45.90,45.90,45.49,45.56,322185
27-Apr-21,46.83,46.83,45.92,46.29,236031
26-Apr-21,46.55,46.55,46.15,46.27,389124
23-Apr-21,46.55,46.68,46.20,46.55,452998
22-Apr-21,47.11,47.11,46.35,46.35,1106989
20-Apr-21,46.73,47.28,46.59,47.11,137373
19-Apr-21,47.34,47.42,46.70,46.98,396627
16-Apr-21,47.95,48.03,47.15,47.15,101747
15-Apr-21,46.90,47.39,46.90,47.31,72201
14-Apr-21,47.18,47.20,46.92,47.00,149101
13-Apr-21,47.42,47.73,47.22,47.25,267135
12-Apr-21,47.10,47.34,46.66,47.32,201667
09-Apr-21,46.62,47.24,46.62,47.10,106573
08-Apr-21,46.70,47.03,46.49,46.62,45042
07-Apr-21,46.29,46.76,46.06,46.71,38968
06-Apr-21,46.80,46.90,46.40,46.49,117480
05-Apr-21,47.14,47.14,46.31,46.80,557805
01-Apr-21,46.57,47.14,46.57,47.14,867932
31-Mar-21,46.30,46.42,45.80,45.95,1576759
30-Mar-21,47.18,47.18,45.99,46.22,294161
29-Mar-21,47.50,47.50,46.85,47.09,394777
26-Mar-21,46.86,47.54,46.85,47.47,461857
25-Mar-21,46.80,47.04,46.45,46.61,549381
24-Mar-21,45.28,46.53,45.28,46.53,112913
23-Mar-21,45.72,45.72,45.05,45.28,59026
22-Mar-21,45.65,45.92,45.59,45.77,27954
19-Mar-21,45.79,45.79,45.28,45.62,516960
18-Mar-21,45.78,46.10,45.50,46.04,2623418
17-Mar-21,46.50,46.73,46.50,46.50,42245
16-Mar-21,46.92,46.92,45.90,46.25,12793
15-Mar-21,46.40,46.50,46.22,46.36,221229
12-Mar-21,45.35,45.82,45.09,45.65,205008
11-Mar-21,46.40,46.40,45.54,45.58,645607
10-Mar-21,47.20,47.20,46.50,46.60,365041

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BIAU39

cotações, gráficos e mais...