Cotação atual, histórico e gráfico do papel: BIBB39

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 BIBB39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/10/2025	-0,93%	-0,52	55,55	55,55	55,55	55,55	833	1
21/10/2025	-0,41%	-0,23	56,07	56,07	56,07	56,07	112	1
20/10/2025	0,88%	0,49	56,30	56,30	56,30	56,30	56	1
15/10/2025	1,12%	0,62	55,81	55,20	55,20	55,81	1K	3
14/10/2025	0,53%	0,29	55,19	55,19	55,19	55,19	1K	1
13/10/2025	0,73%	0,40	54,90	54,90	54,90	54,90	164	1
09/10/2025	0,18%	0,10	54,50	54,50	54,50	54,50	545	1

08/10/2025	1,76%	0,94	54,40	54,14	54,14	54,40	380	3
07/10/2025	-0,06%	-0,03	53,46	53,46	53,46	53,46	53	1
06/10/2025	-0,72%	-0,39	53,49	53,60	53,47	53,60	696	3
03/10/2025	2,05%	1,08	53,88	53,90	53,88	54,14	1K	4
01/10/2025	3,83%	1,95	52,80	52,72	52,72	52,80	3K	2
30/09/2025	0,79%	0,40	50,85	50,56	50,56	50,85	708	3
29/09/2025	0,00%	0,00	50,45	50,45	50,15	50,45	1K	3
23/09/2025	1,20%	0,60	50,45	50,45	50,45	50,45	8K	1
17/09/2025	-2,73%	-1,40	49,85	45,01	45,01	49,85	11K	8
10/09/2025	0,00%	0,00	51,25	51,25	51,25	51,25	410	1
09/09/2025	-0,39%	-0,20	51,25	51,20	51,20	51,60	2K	7
05/09/2025	0,35%	0,18	51,45	50,33	50,33	51,45	459	3
03/09/2025	2,46%	1,23	51,27	51,31	51,27	51,31	2K	2
29/08/2025	0,50%	0,25	50,04	49,92	49,92	50,04	30K	2
28/08/2025	-0,34%	-0,17	49,79	50,03	49,79	50,03	6K	2
25/08/2025	-1,30%	-0,66	49,96	49,96	49,96	49,96	149	1
22/08/2025	0,24%	0,12	50,62	50,92	50,62	51,14	4K	3
19/08/2025	0,82%	0,41	50,50	50,51	50,50	50,51	7K	2
18/08/2025	1,60%	0,79	50,09	50,09	50,09	50,09	15K	1
13/08/2025	4,89%	2,30	49,30	49,30	49,30	49,30	147	1
11/08/2025	-3,81%	-1,86	47,00	47,00	47,00	47,00	3K	1
05/08/2025	-0,39%	-0,19	48,86	48,97	48,86	49,30	2K	4
01/08/2025	-1,84%	-0,92	49,05	53,89	48,75	53,89	552	7
29/07/2025	-0,48%	-0,24	49,97	49,97	49,97	49,97	49	1
28/07/2025	0,42%	0,21	50,21	50,79	50,21	50,79	1K	2
23/07/2025	3,20%	1,55	50,00	50,02	50,00	50,02	400	3
22/07/2025	0,00%	0,00	48,45	48,45	48,45	48,45	5K	1
18/07/2025	-0,21%	-0,10	48,45	48,35	48,35	48,45	7K	4
16/07/2025	1,46%	0,70	48,55	48,68	48,55	48,68	729	2
15/07/2025	-2,51%	-1,23	47,85	47,85	47,85	47,85	1K	2
14/07/2025	1,32%	0,64	49,08	48,68	48,68	49,23	2K	5
11/07/2025	-1,78%	-0,88	48,44	49,05	48,44	49,05	5K	3
10/07/2025	5,77%	2,69	49,32	48,42	48,42	49,32	763K	4
07/07/2025	-2,14%	-1,02	46,63	47,65	46,50	47,65	3K	5
03/07/2025	1,38%	0,65	47,65	47,65	47,65	47,65	238	1
02/07/2025	1,53%	0,71	47,00	46,70	46,70	47,00	1K	2
01/07/2025	-0,02%	-0,01	46,29	45,79	45,79	46,29	9K	2
27/06/2025	-0,67%	-0,31	46,30	46,47	46,30	46,47	4K	3
26/06/2025	-0,53%	-0,25	46,61	46,57	46,57	46,61	19K	2
25/06/2025	0,02%	0,01	46,86	46,71	46,71	46,86	702	2
24/06/2025	2,85%	1,30	46,85	46,88	46,85	46,88	702	2
23/06/2025	-1,51%	-0,70	45,55	46,00	45,55	46,00	228K	9
20/06/2025	-3,18%	-1,52	46,25	46,20	46,20	46,25	226K	2
18/06/2025	1,02%	0,48	47,77	47,77	47,77	47,77	95	1
13/06/2025	-1,07%	-0,51	47,29	47,29	47,29	47,29	9K	1
12/06/2025	0,08%	0,04	47,80	47,80	47,80	47,80	860K	2
11/06/2025	-0,27%	-0,13	47,76	47,76	47,76	47,76	95	1
10/06/2025	1,25%	0,59	47,89	47,89	47,80	47,89	23K	4
09/06/2025	-0,02%	-0,01	47,30	47,30	47,30	47,30	94	1
06/06/2025	0,45%	0,21	47,31	47,31	47,31	47,31	155K	3
03/06/2025	0,45%	0,21	47,10	47,04	47,04	47,10	94	2
02/06/2025	0,99%	0,46	46,89	46,89	46,89	46,89	8K	1
30/05/2025	-0,62%	-0,29	46,43	45,88	45,88	46,43	16K	4
29/05/2025	0,97%	0,45	46,72	46,60	46,60	46,72	700	3
28/05/2025	0,13%	0,06	46,27	46,50	46,22	46,50	296K	8
27/05/2025	-0,35%	-0,16	46,21	46,40	46,21	46,48	363K	4
26/05/2025	1,42%	0,65	46,37	46,37	46,37	46,37	2K	2
23/05/2025	-0,20%	-0,09	45,72	46,27	45,72	46,27	183	2
22/05/2025	-1,48%	-0,69	45,81	45,81	45,81	45,81	20K	1
21/05/2025	-1,59%	-0,75	46,50	46,50	46,50	46,50	139	1
20/05/2025	2,34%	1,08	47,25	47,14	47,14	47,25	377	3
19/05/2025	1,47%	0,67	46,17	45,58	45,58	46,17	183	2
16/05/2025	1,27%	0,57	45,50	45,36	45,36	45,50	14K	2
15/05/2025	2,63%	1,15	44,93	44,36	44,36	45,15	142K	33
14/05/2025	-2,49%	-1,12	43,78	44,00	43,78	44,02	660K	19
13/05/2025	-3,13%	-1,45	44,90	45,03	44,90	45,03	10K	2
12/05/2025	5,25%	2,31	46,35	45,47	45,47	46,35	8K	6
09/05/2025	-3,00%	-1,36	44,04	44,74	44,04	44,74	479K	15
08/05/2025	-0,87%	-0,40	45,40	45,39	44,77	45,40	624K	18
07/05/2025	1,28%	0,58	45,80	45,66	45,66	45,80	8K	4
06/05/2025	-5,65%	-2,71	45,22	45,13	45,06	45,22	319K	5
05/05/2025	-0,04%	-0,02	47,93	47,54	47,54	48,00	907	4
02/05/2025	0,29%	0,14	47,95	47,95	47,95	47,95	2K	1
30/04/2025	1,81%	0,85	47,81	47,30	47,30	47,81	7K	3
29/04/2025	0,15%	0,07	46,96	46,96	46,96	46,96	2K	1
28/04/2025	0,58%	0,27	46,89	46,41	46,41	47,03	10K	5
25/04/2025	-0,83%	-0,39	46,62	46,62	46,62	46,62	8K	1
24/04/2025	1,25%	0,58	47,01	46,71	46,71	47,01	8K	2
23/04/2025	1,11%	0,51	46,43	46,85	46,43	46,85	9K	4
22/04/2025	0,64%	0,29	45,92	45,99	45,90	45,99	5K	3
17/04/2025	-3,18%	-1,50	45,63	45,73	45,63	45,80	412K	12
15/04/2025	0,38%	0,18	47,13	47,13	47,13	47,13	47	1
14/04/2025	3,32%	1,51	46,95	46,43	46,43	46,95	1K	3
11/04/2025	1,11%	0,50	45,44	45,44	45,44	45,44	45	1
10/04/2025	-2,69%	-1,24	44,94	45,04	44,94	45,04	135K	3
09/04/2025	4,53%	2,00	46,18	44,18	44,18	46,50	625K	25
08/04/2025	-2,92%	-1,33	44,18	46,55	44,18	46,55	198K	7
07/04/2025	-0,46%	-0,21	45,51	43,98	43,98	45,84	34K	5
04/04/2025	-1,85%	-0,86	45,72	46,16	45,58	46,46	320K	15
03/04/2025	-3,44%	-1,66	46,58	46,70	46,50	46,80	238K	9
02/04/2025	1,17%	0,56	48,24	48,06	48,00	48,24	40K	6
01/04/2025	-1,37%	-0,66	47,68	48,34	47,68	48,34	31K	5
31/03/2025	-2,97%	-1,48	48,34	49,48	48,34	49,48	74K	5
28/03/2025	-0,76%	-0,38	49,82	50,15	49,82	50,15	15K	9
26/03/2025	-0,30%	-0,15	50,20	50,24	50,20	50,24	5K	3
25/03/2025	-2,55%	-1,32	50,35	51,01	50,34	51,01	261K	12
24/03/2025	2,01%	1,02	51,67	51,33	51,33	51,75	6K	3
21/03/2025	0,50%	0,25	50,65	50,75	50,65	50,79	573K	16
20/03/2025	-0,85%	-0,43	50,40	50,50	50,16	50,50	4K	4
19/03/2025	-0,26%	-0,13	50,83	50,20	50,20	50,83	9K	4
18/03/2025	-1,64%	-0,85	50,96	50,96	50,96	50,96	4K	1
17/03/2025	1,53%	0,78	51,81	51,20	51,20	51,81	526K	18
14/03/2025	-1,45%	-0,75	51,03	51,22	51,03	51,51	1M	31
13/03/2025	0,04%	0,02	51,78	51,78	51,57	51,78	1K	4
12/03/2025	-0,77%	-0,40	51,76	51,73	51,73	51,98	100K	4
11/03/2025	-1,70%	-0,90	52,16	52,13	52,13	52,16	29K	2
10/03/2025	0,30%	0,16	53,06	52,95	52,87	53,08	46K	9
07/03/2025	1,26%	0,66	52,90	52,24	52,24	53,35	536K	15
06/03/2025	-0,44%	-0,23	52,24	52,60	52,13	52,60	26K	6
05/03/2025	-1,80%	-0,96	52,47	52,27	52,27	52,47	53K	2
28/02/2025	1,33%	0,70	53,43	53,10	53,10	53,43	327K	54
27/02/2025	-0,57%	-0,30	52,73	53,40	52,73	53,44	358K	9
26/02/2025	-0,13%	-0,07	53,03	53,40	52,94	53,40	7K	4
25/02/2025	-0,52%	-0,28	53,10	53,10	53,10	53,10	3K	1
24/02/2025	0,55%	0,29	53,38	53,50	52,92	53,50	10K	6
21/02/2025	0,47%	0,25	53,09	52,97	52,90	53,09	296K	7
20/02/2025	0,34%	0,18	52,84	52,84	52,84	52,84	1K	1
19/02/2025	1,17%	0,61	52,66	52,66	52,66	52,66	4K	1
18/02/2025	-0,04%	-0,02	52,05	52,30	52,05	52,30	4K	2
14/02/2025	-1,03%	-0,54	52,07	52,07	52,07	52,07	10K	1
13/02/2025	1,72%	0,89	52,61	52,19	52,19	52,61	395K	10
12/02/2025	0,51%	0,26	51,72	51,35	51,35	51,72	8K	2
11/02/2025	-1,94%	-1,02	51,46	51,81	51,46	51,81	269K	6
10/02/2025	-1,37%	-0,73	52,48	52,48	52,46	52,75	267K	6
07/02/2025	-1,23%	-0,66	53,21	54,20	53,16	54,20	3K	3
06/02/2025	-2,00%	-1,10	53,87	54,96	53,87	54,96	84K	6
05/02/2025	-	-	54,97	53,57	53,57	55,03	12K	4

Date,Open,High,Low,Close,Volume
23-Oct-25,55.55,55.55,55.55,55.55,833
21-Oct-25,56.07,56.07,56.07,56.07,112
20-Oct-25,56.30,56.30,56.30,56.30,56
15-Oct-25,55.20,55.81,55.20,55.81,1159
14-Oct-25,55.19,55.19,55.19,55.19,1103
13-Oct-25,54.90,54.90,54.90,54.90,164
09-Oct-25,54.50,54.50,54.50,54.50,545
08-Oct-25,54.14,54.40,54.14,54.40,380
07-Oct-25,53.46,53.46,53.46,53.46,53
06-Oct-25,53.60,53.60,53.47,53.49,696
03-Oct-25,53.90,54.14,53.88,53.88,1239
01-Oct-25,52.72,52.80,52.72,52.80,2847
30-Sep-25,50.56,50.85,50.56,50.85,708
29-Sep-25,50.45,50.45,50.15,50.45,1057
23-Sep-25,50.45,50.45,50.45,50.45,7617
17-Sep-25,45.01,49.85,45.01,49.85,11415
10-Sep-25,51.25,51.25,51.25,51.25,410
09-Sep-25,51.20,51.60,51.20,51.25,1692
05-Sep-25,50.33,51.45,50.33,51.45,459
03-Sep-25,51.31,51.31,51.27,51.27,2409
29-Aug-25,49.92,50.04,49.92,50.04,29526
28-Aug-25,50.03,50.03,49.79,49.79,5550
25-Aug-25,49.96,49.96,49.96,49.96,149
22-Aug-25,50.92,51.14,50.62,50.62,3776
19-Aug-25,50.51,50.51,50.50,50.50,6515
18-Aug-25,50.09,50.09,50.09,50.09,15027
13-Aug-25,49.30,49.30,49.30,49.30,147
11-Aug-25,47.00,47.00,47.00,47.00,3055
05-Aug-25,48.97,49.30,48.86,48.86,2108
01-Aug-25,53.89,53.89,48.75,49.05,552
29-Jul-25,49.97,49.97,49.97,49.97,49
28-Jul-25,50.79,50.79,50.21,50.21,1107
23-Jul-25,50.02,50.02,50.00,50.00,400
22-Jul-25,48.45,48.45,48.45,48.45,4845
18-Jul-25,48.35,48.45,48.35,48.45,7020
16-Jul-25,48.68,48.68,48.55,48.55,729
15-Jul-25,47.85,47.85,47.85,47.85,1435
14-Jul-25,48.68,49.23,48.68,49.08,1813
11-Jul-25,49.05,49.05,48.44,48.44,5148
10-Jul-25,48.42,49.32,48.42,49.32,762825
07-Jul-25,47.65,47.65,46.50,46.63,2937
03-Jul-25,47.65,47.65,47.65,47.65,238
02-Jul-25,46.70,47.00,46.70,47.00,1076
01-Jul-25,45.79,46.29,45.79,46.29,9389
27-Jun-25,46.47,46.47,46.30,46.30,4174
26-Jun-25,46.57,46.61,46.57,46.61,18636
25-Jun-25,46.71,46.86,46.71,46.86,702
24-Jun-25,46.88,46.88,46.85,46.85,702
23-Jun-25,46.00,46.00,45.55,45.55,227796
20-Jun-25,46.20,46.25,46.20,46.25,226450
18-Jun-25,47.77,47.77,47.77,47.77,95
13-Jun-25,47.29,47.29,47.29,47.29,8606
12-Jun-25,47.80,47.80,47.80,47.80,860400
11-Jun-25,47.76,47.76,47.76,47.76,95
10-Jun-25,47.89,47.89,47.80,47.89,22820
09-Jun-25,47.30,47.30,47.30,47.30,94
06-Jun-25,47.31,47.31,47.31,47.31,154892
03-Jun-25,47.04,47.10,47.04,47.10,94
02-Jun-25,46.89,46.89,46.89,46.89,7877
30-May-25,45.88,46.43,45.88,46.43,16338
29-May-25,46.60,46.72,46.60,46.72,700
28-May-25,46.50,46.50,46.22,46.27,296166
27-May-25,46.40,46.48,46.21,46.21,362592
26-May-25,46.37,46.37,46.37,46.37,2085
23-May-25,46.27,46.27,45.72,45.72,183
22-May-25,45.81,45.81,45.81,45.81,19698
21-May-25,46.50,46.50,46.50,46.50,139
20-May-25,47.14,47.25,47.14,47.25,377
19-May-25,45.58,46.17,45.58,46.17,183
16-May-25,45.36,45.50,45.36,45.50,13831
15-May-25,44.36,45.15,44.36,44.93,142290
14-May-25,44.00,44.02,43.78,43.78,660038
13-May-25,45.03,45.03,44.90,44.90,9878
12-May-25,45.47,46.35,45.47,46.35,7648
09-May-25,44.74,44.74,44.04,44.04,478630
08-May-25,45.39,45.40,44.77,45.40,623659
07-May-25,45.66,45.80,45.66,45.80,8090
06-May-25,45.13,45.22,45.06,45.22,318553
05-May-25,47.54,48.00,47.54,47.93,907
02-May-25,47.95,47.95,47.95,47.95,1870
30-Apr-25,47.30,47.81,47.30,47.81,6519
29-Apr-25,46.96,46.96,46.96,46.96,1925
28-Apr-25,46.41,47.03,46.41,46.89,10215
25-Apr-25,46.62,46.62,46.62,46.62,8298
24-Apr-25,46.71,47.01,46.71,47.01,8414
23-Apr-25,46.85,46.85,46.43,46.43,8700
22-Apr-25,45.99,45.99,45.90,45.92,5186
17-Apr-25,45.73,45.80,45.63,45.63,412158
15-Apr-25,47.13,47.13,47.13,47.13,47
14-Apr-25,46.43,46.95,46.43,46.95,1119
11-Apr-25,45.44,45.44,45.44,45.44,45
10-Apr-25,45.04,45.04,44.94,44.94,134960
09-Apr-25,44.18,46.50,44.18,46.18,625356
08-Apr-25,46.55,46.55,44.18,44.18,198392
07-Apr-25,43.98,45.84,43.98,45.51,34015
04-Apr-25,46.16,46.46,45.58,45.72,319795
03-Apr-25,46.70,46.80,46.50,46.58,237586
02-Apr-25,48.06,48.24,48.00,48.24,40498
01-Apr-25,48.34,48.34,47.68,47.68,30555
31-Mar-25,49.48,49.48,48.34,48.34,74110
28-Mar-25,50.15,50.15,49.82,49.82,15162
26-Mar-25,50.24,50.24,50.20,50.20,4521
25-Mar-25,51.01,51.01,50.34,50.35,260560
24-Mar-25,51.33,51.75,51.33,51.67,5838
21-Mar-25,50.75,50.79,50.65,50.65,572631
20-Mar-25,50.50,50.50,50.16,50.40,3614
19-Mar-25,50.20,50.83,50.20,50.83,9271
18-Mar-25,50.96,50.96,50.96,50.96,3669
17-Mar-25,51.20,51.81,51.20,51.81,525755
14-Mar-25,51.22,51.51,51.03,51.03,1030634
13-Mar-25,51.78,51.78,51.57,51.78,1496
12-Mar-25,51.73,51.98,51.73,51.76,99602
11-Mar-25,52.13,52.16,52.13,52.16,28780
10-Mar-25,52.95,53.08,52.87,53.06,46058
07-Mar-25,52.24,53.35,52.24,52.90,535536
06-Mar-25,52.60,52.60,52.13,52.24,25601
05-Mar-25,52.27,52.47,52.27,52.47,53244
28-Feb-25,53.10,53.43,53.10,53.43,326987
27-Feb-25,53.40,53.44,52.73,52.73,357855
26-Feb-25,53.40,53.40,52.94,53.03,7254
25-Feb-25,53.10,53.10,53.10,53.10,2920
24-Feb-25,53.50,53.50,52.92,53.38,9540
21-Feb-25,52.97,53.09,52.90,53.09,295677
20-Feb-25,52.84,52.84,52.84,52.84,1321
19-Feb-25,52.66,52.66,52.66,52.66,4265
18-Feb-25,52.30,52.30,52.05,52.05,3851
14-Feb-25,52.07,52.07,52.07,52.07,10361
13-Feb-25,52.19,52.61,52.19,52.61,394823
12-Feb-25,51.35,51.72,51.35,51.72,7894
11-Feb-25,51.81,51.81,51.46,51.46,268842
10-Feb-25,52.48,52.75,52.46,52.48,266577
07-Feb-25,54.20,54.20,53.16,53.21,2661
06-Feb-25,54.96,54.96,53.87,53.87,83709
05-Feb-25,53.57,55.03,53.57,54.97,12025

*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: BIBB39