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
18/04/2024	0,49%	0,29	59,15	58,86	58,86	59,53	135K	215
17/04/2024	-1,90%	-1,14	58,86	59,76	58,67	59,76	144K	52
16/04/2024	2,46%	1,44	60,00	59,99	58,56	60,00	6M	1.194
15/04/2024	3,04%	1,73	58,56	56,96	56,96	58,60	6M	173
12/04/2024	-0,42%	-0,24	56,83	58,10	56,70	58,90	334K	106
11/04/2024	2,13%	1,19	57,07	56,08	56,08	57,07	6M	132
10/04/2024	0,58%	0,32	55,88	55,79	55,55	56,28	44K	18
09/04/2024	0,38%	0,21	55,56	55,35	55,35	55,80	401K	21
08/04/2024	-0,86%	-0,48	55,35	55,72	55,35	55,74	162K	24
05/04/2024	1,53%	0,84	55,83	54,99	54,57	55,84	39K	31
04/04/2024	0,31%	0,17	54,99	54,59	54,20	54,99	30K	18

03/04/2024	0,83%	0,45	54,82	54,99	54,65	54,99	82K	49
02/04/2024	1,30%	0,70	54,37	53,87	53,78	54,37	2M	71
01/04/2024	2,03%	1,07	53,67	52,60	52,60	53,74	46K	44
28/03/2024	2,04%	1,05	52,60	51,55	51,55	52,60	19K	29
27/03/2024	0,31%	0,16	51,55	51,39	51,39	51,74	143K	17
26/03/2024	0,43%	0,22	51,39	51,51	51,27	51,55	132K	45
25/03/2024	0,25%	0,13	51,17	51,22	51,06	51,40	32K	14
22/03/2024	-0,51%	-0,26	51,04	51,43	50,97	51,43	44K	9
21/03/2024	0,59%	0,30	51,30	51,00	51,00	51,74	130K	69
20/03/2024	-0,29%	-0,15	51,00	51,26	51,00	51,38	229K	261
19/03/2024	-0,31%	-0,16	51,15	51,30	51,06	51,42	18K	17
18/03/2024	0,63%	0,32	51,31	52,99	50,97	52,99	133K	17
15/03/2024	-0,18%	-0,09	50,99	51,11	50,99	51,11	80K	27
14/03/2024	-0,45%	-0,23	51,08	51,01	50,78	51,08	79K	7
13/03/2024	1,30%	0,66	51,31	51,08	50,98	51,31	214K	14
12/03/2024	-1,36%	-0,70	50,65	50,95	50,65	51,06	7K	12
11/03/2024	0,16%	0,08	51,35	51,27	51,19	51,50	114K	22
08/03/2024	1,85%	0,93	51,27	50,34	50,34	51,70	288K	69
07/03/2024	0,32%	0,16	50,34	50,30	50,30	50,57	106K	58
06/03/2024	0,56%	0,28	50,18	49,89	49,89	50,18	53K	14
05/03/2024	0,60%	0,30	49,90	49,73	49,73	50,02	73K	68
04/03/2024	1,66%	0,81	49,60	48,55	48,55	49,63	63K	50
01/03/2024	1,33%	0,64	48,79	48,15	48,15	48,95	56K	20
29/02/2024	0,63%	0,30	48,15	47,11	47,11	48,22	25K	21
28/02/2024	0,84%	0,40	47,85	47,46	47,46	47,85	44K	10
27/02/2024	-0,61%	-0,29	47,45	47,74	47,41	47,92	645K	16
26/02/2024	-0,62%	-0,30	47,74	48,04	47,73	48,04	110K	109
23/02/2024	1,41%	0,67	48,04	47,79	47,69	48,15	126K	12
22/02/2024	0,21%	0,10	47,37	47,30	47,24	47,40	149K	14
21/02/2024	0,11%	0,05	47,27	47,25	47,21	47,38	226K	46
20/02/2024	0,34%	0,16	47,22	47,40	47,14	47,40	164K	22
19/02/2024	-0,59%	-0,28	47,06	47,00	47,00	47,38	55K	77
16/02/2024	-0,04%	-0,02	47,34	47,27	47,13	47,36	15K	18
15/02/2024	0,98%	0,46	47,36	47,04	47,04	47,36	10K	16
14/02/2024	-1,30%	-0,62	46,90	46,85	46,70	46,95	665K	40
09/02/2024	-1,23%	-0,59	47,52	47,74	47,40	47,79	380K	19
08/02/2024	0,73%	0,35	48,11	47,30	47,30	48,11	22K	18
07/02/2024	-0,15%	-0,07	47,76	48,18	47,76	48,18	64K	11
06/02/2024	-0,19%	-0,09	47,83	47,92	47,64	47,92	9K	9
05/02/2024	0,00%	0,00	47,92	47,84	47,71	47,92	14K	10
02/02/2024	0,25%	0,12	47,92	47,80	47,58	47,95	225K	15
01/02/2024	0,19%	0,09	47,80	47,71	47,54	47,90	359K	10
31/01/2024	0,21%	0,10	47,71	47,61	47,61	47,97	728K	20
30/01/2024	0,66%	0,31	47,61	47,81	47,52	48,00	341K	12
29/01/2024	0,00%	0,00	47,30	47,30	46,95	47,60	52K	18
26/01/2024	0,70%	0,33	47,30	46,97	46,82	47,30	58K	13
25/01/2024	-0,15%	-0,07	46,97	47,99	46,97	47,99	29K	11
24/01/2024	-0,86%	-0,41	47,04	47,36	46,86	47,36	4K	12
23/01/2024	-0,57%	-0,27	47,45	47,60	47,40	47,72	20K	18
22/01/2024	0,99%	0,47	47,72	47,41	47,25	47,80	246K	18
19/01/2024	0,13%	0,06	47,25	47,20	47,20	47,31	27K	8
18/01/2024	0,81%	0,38	47,19	46,91	46,90	47,19	40K	38
17/01/2024	-0,97%	-0,46	46,81	47,27	46,79	47,27	1M	18
16/01/2024	0,04%	0,02	47,27	47,20	47,20	47,50	89K	113
15/01/2024	0,53%	0,25	47,25	46,99	46,80	47,71	125K	162
12/01/2024	1,08%	0,50	47,00	47,05	46,96	47,25	102K	82
11/01/2024	-0,64%	-0,30	46,50	46,80	46,50	46,87	75K	66
10/01/2024	-0,55%	-0,26	46,80	47,06	46,80	47,06	71K	19
09/01/2024	0,64%	0,30	47,06	47,15	46,97	47,18	55K	14
08/01/2024	-0,83%	-0,39	46,76	47,00	46,69	47,00	144K	72
05/01/2024	-0,53%	-0,25	47,15	47,40	47,15	47,42	77K	84
04/01/2024	0,08%	0,04	47,40	47,50	47,40	47,57	3K	8
03/01/2024	-1,09%	-0,52	47,36	47,60	47,30	47,60	138K	89
02/01/2024	0,59%	0,28	47,88	47,76	47,73	47,93	144K	43
28/12/2023	0,85%	0,40	47,60	47,20	47,20	47,82	730K	84
27/12/2023	0,64%	0,30	47,20	47,20	47,17	47,53	189K	115
26/12/2023	-0,53%	-0,25	46,90	47,19	46,90	47,19	61K	96
22/12/2023	-0,08%	-0,04	47,15	47,44	47,12	47,51	214K	10
21/12/2023	-0,13%	-0,06	47,19	47,14	47,02	47,22	56K	32
20/12/2023	0,81%	0,38	47,25	46,86	46,74	47,25	110K	20
19/12/2023	-0,13%	-0,06	46,87	46,93	46,70	47,01	335K	19
18/12/2023	-0,38%	-0,18	46,93	47,35	46,93	47,35	9M	24
15/12/2023	-0,46%	-0,22	47,11	47,33	47,10	47,73	131K	171
14/12/2023	0,68%	0,32	47,33	47,20	47,17	47,38	43K	9
13/12/2023	1,10%	0,51	47,01	47,49	46,44	47,49	40K	10
12/12/2023	0,54%	0,25	46,50	47,00	46,43	47,00	153K	7
11/12/2023	-0,84%	-0,39	46,25	46,64	46,22	46,64	35K	18
08/12/2023	-0,98%	-0,46	46,64	47,10	46,60	47,10	80K	10
07/12/2023	0,19%	0,09	47,10	47,01	47,01	47,19	100K	18
06/12/2023	-0,28%	-0,13	47,01	47,00	46,99	47,15	255K	22
05/12/2023	-0,78%	-0,37	47,14	47,50	47,12	47,51	11K	12
04/12/2023	-0,46%	-0,22	47,51	48,11	47,15	48,11	137K	25
01/12/2023	0,70%	0,33	47,73	47,40	47,40	47,78	524K	121
30/11/2023	-0,02%	-0,01	47,40	47,50	47,32	47,64	38K	23
29/11/2023	0,92%	0,43	47,41	47,15	47,15	47,41	779K	67
28/11/2023	0,82%	0,38	46,98	46,65	46,60	47,06	524K	38
27/11/2023	0,47%	0,22	46,60	46,39	46,38	46,88	3M	101
24/11/2023	0,56%	0,26	46,38	46,07	46,07	46,44	18K	14
23/11/2023	-0,17%	-0,08	46,12	46,25	46,11	46,25	3K	4
22/11/2023	-0,41%	-0,19	46,20	46,39	46,13	46,44	75K	13
21/11/2023	2,27%	1,03	46,39	45,90	45,90	46,46	136K	445
20/11/2023	-1,31%	-0,60	45,36	45,96	45,32	45,96	46K	48
17/11/2023	0,59%	0,27	45,96	45,92	45,79	45,97	19K	24
16/11/2023	0,97%	0,44	45,69	44,75	44,75	45,71	9K	20
14/11/2023	0,04%	0,02	45,25	44,96	44,96	45,27	12K	8
13/11/2023	0,62%	0,28	45,23	44,95	44,95	45,25	196K	10
10/11/2023	-1,64%	-0,75	44,95	45,60	44,93	45,60	157K	46
09/11/2023	0,91%	0,41	45,70	45,29	45,18	45,76	9K	11
08/11/2023	-0,13%	-0,06	45,29	45,52	45,10	45,52	190K	22
07/11/2023	-0,87%	-0,40	45,35	45,75	45,10	45,75	109K	18
06/11/2023	-1,08%	-0,50	45,75	46,25	45,75	46,25	143K	1.067
03/11/2023	-0,60%	-0,28	46,25	46,11	46,05	46,25	28K	13
01/11/2023	-1,63%	-0,77	46,53	47,30	46,51	47,30	121K	18
31/10/2023	-0,76%	-0,36	47,30	47,66	47,30	47,83	5M	19
30/10/2023	0,19%	0,09	47,66	47,65	47,10	47,81	1M	316
27/10/2023	1,47%	0,69	47,57	46,42	46,28	47,61	609K	349
26/10/2023	4,15%	1,87	46,88	46,70	46,70	47,03	100K	48
25/10/2023	-3,41%	-1,59	45,01	46,82	45,01	47,00	53K	27
24/10/2023	-0,47%	-0,22	46,60	46,62	46,43	46,78	2M	25
23/10/2023	-0,59%	-0,28	46,82	47,09	46,64	47,12	27K	105
20/10/2023	-0,19%	-0,09	47,10	47,35	47,05	47,63	120K	503
19/10/2023	1,22%	0,57	47,19	46,85	46,52	47,19	2M	64
18/10/2023	1,68%	0,77	46,62	45,85	45,85	46,73	4M	49
17/10/2023	0,11%	0,05	45,85	46,01	45,59	46,12	93K	34
16/10/2023	-1,29%	-0,60	45,80	46,39	45,80	46,39	744K	52
13/10/2023	3,76%	1,68	46,40	45,50	45,50	46,49	4M	85
11/10/2023	0,58%	0,26	44,72	44,67	44,67	44,96	1M	21
10/10/2023	-1,72%	-0,78	44,46	44,74	44,46	44,81	1M	29
09/10/2023	1,14%	0,51	45,24	44,73	44,73	45,30	2M	61
06/10/2023	0,31%	0,14	44,73	44,90	44,64	44,96	5M	102
05/10/2023	0,36%	0,16	44,59	44,43	44,33	44,63	23K	45
04/10/2023	-0,40%	-0,18	44,43	44,48	44,20	44,51	690K	64
03/10/2023	-	-	44,61	44,04	43,93	44,61	2M	31

Date,Open,High,Low,Close,Volume
18-Apr-24,58.86,59.53,58.86,59.15,135334
17-Apr-24,59.76,59.76,58.67,58.86,144099
16-Apr-24,59.99,60.00,58.56,60.00,6211800
15-Apr-24,56.96,58.60,56.96,58.56,6070771
12-Apr-24,58.10,58.90,56.70,56.83,333988
11-Apr-24,56.08,57.07,56.08,57.07,5717219
10-Apr-24,55.79,56.28,55.55,55.88,44372
09-Apr-24,55.35,55.80,55.35,55.56,401152
08-Apr-24,55.72,55.74,55.35,55.35,162000
05-Apr-24,54.99,55.84,54.57,55.83,39089
04-Apr-24,54.59,54.99,54.20,54.99,29587
03-Apr-24,54.99,54.99,54.65,54.82,82178
02-Apr-24,53.87,54.37,53.78,54.37,2100672
01-Apr-24,52.60,53.74,52.60,53.67,45571
28-Mar-24,51.55,52.60,51.55,52.60,19367
27-Mar-24,51.39,51.74,51.39,51.55,143120
26-Mar-24,51.51,51.55,51.27,51.39,131527
25-Mar-24,51.22,51.40,51.06,51.17,32085
22-Mar-24,51.43,51.43,50.97,51.04,43501
21-Mar-24,51.00,51.74,51.00,51.30,129710
20-Mar-24,51.26,51.38,51.00,51.00,229499
19-Mar-24,51.30,51.42,51.06,51.15,18439
18-Mar-24,52.99,52.99,50.97,51.31,132880
15-Mar-24,51.11,51.11,50.99,50.99,80221
14-Mar-24,51.01,51.08,50.78,51.08,79448
13-Mar-24,51.08,51.31,50.98,51.31,213726
12-Mar-24,50.95,51.06,50.65,50.65,7405
11-Mar-24,51.27,51.50,51.19,51.35,113718
08-Mar-24,50.34,51.70,50.34,51.27,287617
07-Mar-24,50.30,50.57,50.30,50.34,105871
06-Mar-24,49.89,50.18,49.89,50.18,52512
05-Mar-24,49.73,50.02,49.73,49.90,73304
04-Mar-24,48.55,49.63,48.55,49.60,62687
01-Mar-24,48.15,48.95,48.15,48.79,56174
29-Feb-24,47.11,48.22,47.11,48.15,24576
28-Feb-24,47.46,47.85,47.46,47.85,43596
27-Feb-24,47.74,47.92,47.41,47.45,645415
26-Feb-24,48.04,48.04,47.73,47.74,109884
23-Feb-24,47.79,48.15,47.69,48.04,126008
22-Feb-24,47.30,47.40,47.24,47.37,148663
21-Feb-24,47.25,47.38,47.21,47.27,226234
20-Feb-24,47.40,47.40,47.14,47.22,163961
19-Feb-24,47.00,47.38,47.00,47.06,54926
16-Feb-24,47.27,47.36,47.13,47.34,14909
15-Feb-24,47.04,47.36,47.04,47.36,9615
14-Feb-24,46.85,46.95,46.70,46.90,665207
09-Feb-24,47.74,47.79,47.40,47.52,380449
08-Feb-24,47.30,48.11,47.30,48.11,22457
07-Feb-24,48.18,48.18,47.76,47.76,63521
06-Feb-24,47.92,47.92,47.64,47.83,8604
05-Feb-24,47.84,47.92,47.71,47.92,14115
02-Feb-24,47.80,47.95,47.58,47.92,224510
01-Feb-24,47.71,47.90,47.54,47.80,359094
31-Jan-24,47.61,47.97,47.61,47.71,728154
30-Jan-24,47.81,48.00,47.52,47.61,341009
29-Jan-24,47.30,47.60,46.95,47.30,51864
26-Jan-24,46.97,47.30,46.82,47.30,58106
25-Jan-24,47.99,47.99,46.97,46.97,29200
24-Jan-24,47.36,47.36,46.86,47.04,3711
23-Jan-24,47.60,47.72,47.40,47.45,20490
22-Jan-24,47.41,47.80,47.25,47.72,245754
19-Jan-24,47.20,47.31,47.20,47.25,27401
18-Jan-24,46.91,47.19,46.90,47.19,40274
17-Jan-24,47.27,47.27,46.79,46.81,1458054
16-Jan-24,47.20,47.50,47.20,47.27,88541
15-Jan-24,46.99,47.71,46.80,47.25,124736
12-Jan-24,47.05,47.25,46.96,47.00,102117
11-Jan-24,46.80,46.87,46.50,46.50,75153
10-Jan-24,47.06,47.06,46.80,46.80,71096
09-Jan-24,47.15,47.18,46.97,47.06,55255
08-Jan-24,47.00,47.00,46.69,46.76,144053
05-Jan-24,47.40,47.42,47.15,47.15,76660
04-Jan-24,47.50,47.57,47.40,47.40,3275
03-Jan-24,47.60,47.60,47.30,47.36,137547
02-Jan-24,47.76,47.93,47.73,47.88,144120
28-Dec-23,47.20,47.82,47.20,47.60,730447
27-Dec-23,47.20,47.53,47.17,47.20,188760
26-Dec-23,47.19,47.19,46.90,46.90,60610
22-Dec-23,47.44,47.51,47.12,47.15,214075
21-Dec-23,47.14,47.22,47.02,47.19,56251
20-Dec-23,46.86,47.25,46.74,47.25,109547
19-Dec-23,46.93,47.01,46.70,46.87,334559
18-Dec-23,47.35,47.35,46.93,46.93,8503072
15-Dec-23,47.33,47.73,47.10,47.11,130885
14-Dec-23,47.20,47.38,47.17,47.33,43497
13-Dec-23,47.49,47.49,46.44,47.01,39768
12-Dec-23,47.00,47.00,46.43,46.50,152699
11-Dec-23,46.64,46.64,46.22,46.25,34805
08-Dec-23,47.10,47.10,46.60,46.64,80440
07-Dec-23,47.01,47.19,47.01,47.10,100352
06-Dec-23,47.00,47.15,46.99,47.01,254550
05-Dec-23,47.50,47.51,47.12,47.14,11190
04-Dec-23,48.11,48.11,47.15,47.51,136942
01-Dec-23,47.40,47.78,47.40,47.73,523882
30-Nov-23,47.50,47.64,47.32,47.40,38408
29-Nov-23,47.15,47.41,47.15,47.41,778963
28-Nov-23,46.65,47.06,46.60,46.98,524202
27-Nov-23,46.39,46.88,46.38,46.60,2677166
24-Nov-23,46.07,46.44,46.07,46.38,18067
23-Nov-23,46.25,46.25,46.11,46.12,2767
22-Nov-23,46.39,46.44,46.13,46.20,74781
21-Nov-23,45.90,46.46,45.90,46.39,136177
20-Nov-23,45.96,45.96,45.32,45.36,46383
17-Nov-23,45.92,45.97,45.79,45.96,18890
16-Nov-23,44.75,45.71,44.75,45.69,9238
14-Nov-23,44.96,45.27,44.96,45.25,12034
13-Nov-23,44.95,45.25,44.95,45.23,196382
10-Nov-23,45.60,45.60,44.93,44.95,157349
09-Nov-23,45.29,45.76,45.18,45.70,8615
08-Nov-23,45.52,45.52,45.10,45.29,190118
07-Nov-23,45.75,45.75,45.10,45.35,108704
06-Nov-23,46.25,46.25,45.75,45.75,142505
03-Nov-23,46.11,46.25,46.05,46.25,28033
01-Nov-23,47.30,47.30,46.51,46.53,121363
31-Oct-23,47.66,47.83,47.30,47.30,4907708
30-Oct-23,47.65,47.81,47.10,47.66,1442190
27-Oct-23,46.42,47.61,46.28,47.57,609056
26-Oct-23,46.70,47.03,46.70,46.88,99655
25-Oct-23,46.82,47.00,45.01,45.01,53249
24-Oct-23,46.62,46.78,46.43,46.60,1954985
23-Oct-23,47.09,47.12,46.64,46.82,27049
20-Oct-23,47.35,47.63,47.05,47.10,119855
19-Oct-23,46.85,47.19,46.52,47.19,2185373
18-Oct-23,45.85,46.73,45.85,46.62,4174783
17-Oct-23,46.01,46.12,45.59,45.85,93210
16-Oct-23,46.39,46.39,45.80,45.80,744428
13-Oct-23,45.50,46.49,45.50,46.40,4405694
11-Oct-23,44.67,44.96,44.67,44.72,1343223
10-Oct-23,44.74,44.81,44.46,44.46,1283628
09-Oct-23,44.73,45.30,44.73,45.24,1587535
06-Oct-23,44.90,44.96,44.64,44.73,5023560
05-Oct-23,44.43,44.63,44.33,44.59,23177
04-Oct-23,44.48,44.51,44.20,44.43,690376
03-Oct-23,44.04,44.61,43.93,44.61,1853905

*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: BIAU39