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
28/01/2026	-0,91%	-0,56	61,30	61,30	61,30	61,30	61K	2
27/01/2026	-0,27%	-0,17	61,86	61,65	61,65	62,25	41K	35
23/01/2026	-1,35%	-0,85	62,03	62,43	61,85	62,43	233K	8
22/01/2026	4,42%	2,66	62,88	63,00	62,88	63,00	125	2
20/01/2026	-1,62%	-0,99	60,22	60,22	60,22	60,22	60	1
19/01/2026	-0,05%	-0,03	61,21	64,42	60,23	64,42	621	6
16/01/2026	-2,02%	-1,26	61,24	61,55	61,24	61,55	122	2

15/01/2026	1,00%	0,62	62,50	62,50	62,50	62,50	62	1
14/01/2026	1,19%	0,73	61,88	61,12	61,12	61,88	2K	2
13/01/2026	-1,00%	-0,62	61,15	61,55	61,15	61,55	19K	2
09/01/2026	-0,11%	-0,07	61,77	61,98	61,77	62,00	1K	3
08/01/2026	-4,12%	-2,66	61,84	62,75	61,84	62,75	10K	2
07/01/2026	5,10%	3,13	64,50	62,92	62,92	64,50	5K	6
06/01/2026	2,11%	1,27	61,37	60,97	60,81	61,37	6K	5
05/01/2026	-1,75%	-1,07	60,10	61,79	59,80	61,79	3K	8
02/01/2026	-0,94%	-0,58	61,17	61,61	60,99	61,61	3K	6
30/12/2025	-3,08%	-1,96	61,75	63,11	61,75	63,15	4K	23
29/12/2025	0,25%	0,16	63,71	63,61	63,61	63,71	381	2
26/12/2025	0,03%	0,02	63,55	63,83	63,42	63,83	385K	5
23/12/2025	-1,40%	-0,90	63,53	63,63	63,53	63,63	26K	2
22/12/2025	4,76%	2,93	64,43	62,84	62,84	64,62	942K	7
19/12/2025	0,00%	0,00	61,50	60,98	60,98	61,50	183	2
18/12/2025	0,54%	0,33	61,50	61,40	61,40	61,50	368	3
12/12/2025	0,00%	0,00	61,17	61,17	61,17	61,17	61	1
11/12/2025	-0,60%	-0,37	61,17	64,62	61,17	64,62	4K	7
10/12/2025	0,46%	0,28	61,54	60,96	60,96	61,54	32K	3
09/12/2025	-0,58%	-0,36	61,26	61,26	61,26	61,26	61	1
08/12/2025	-1,44%	-0,90	61,62	61,58	61,58	61,62	37K	3
05/12/2025	2,61%	1,59	62,52	61,32	61,32	62,52	88K	3
04/12/2025	-0,25%	-0,15	60,93	61,02	60,93	61,02	45K	2
03/12/2025	1,08%	0,65	61,08	60,99	60,99	61,08	244	2
02/12/2025	-0,77%	-0,47	60,43	60,43	60,43	60,43	54K	1
01/12/2025	-1,52%	-0,94	60,90	61,20	60,69	61,20	40K	7
28/11/2025	0,15%	0,09	61,84	61,84	61,84	61,84	123	1
26/11/2025	0,11%	0,07	61,75	61,97	61,68	62,21	39K	6
25/11/2025	0,98%	0,60	61,68	61,62	61,62	61,68	370	2
24/11/2025	0,59%	0,36	61,08	60,40	60,40	61,29	27K	6
21/11/2025	3,16%	1,86	60,72	59,30	59,30	60,72	5K	5
18/11/2025	0,14%	0,08	58,86	58,33	58,33	58,86	19K	7
17/11/2025	2,05%	1,18	58,78	58,86	58,78	58,86	60K	2
14/11/2025	-0,93%	-0,54	57,60	57,66	57,60	57,66	369K	6
13/11/2025	0,73%	0,42	58,14	58,14	58,14	58,14	988	1
11/11/2025	3,42%	1,91	57,72	57,72	57,72	57,72	1K	1
07/11/2025	-1,20%	-0,68	55,81	56,66	55,81	56,66	6K	2
06/11/2025	1,24%	0,69	56,49	56,40	56,40	56,49	7K	2
05/11/2025	-1,50%	-0,85	55,80	55,80	55,80	55,80	7K	1
30/10/2025	1,09%	0,61	56,65	56,21	56,21	56,65	2K	5
29/10/2025	-0,53%	-0,30	56,04	56,12	56,04	56,12	2K	2
27/10/2025	0,66%	0,37	56,34	56,01	56,01	56,34	4K	2
24/10/2025	0,76%	0,42	55,97	55,86	55,74	55,98	563K	12
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	-	-	46,62	46,62	46,62	46,62	8K	1

Date,Open,High,Low,Close,Volume
28-Jan-26,61.30,61.30,61.30,61.30,61300
27-Jan-26,61.65,62.25,61.65,61.86,40889
23-Jan-26,62.43,62.43,61.85,62.03,232507
22-Jan-26,63.00,63.00,62.88,62.88,125
20-Jan-26,60.22,60.22,60.22,60.22,60
19-Jan-26,64.42,64.42,60.23,61.21,621
16-Jan-26,61.55,61.55,61.24,61.24,122
15-Jan-26,62.50,62.50,62.50,62.50,62
14-Jan-26,61.12,61.88,61.12,61.88,2103
13-Jan-26,61.55,61.55,61.15,61.15,18526
09-Jan-26,61.98,62.00,61.77,61.77,1487
08-Jan-26,62.75,62.75,61.84,61.84,9842
07-Jan-26,62.92,64.50,62.92,64.50,5362
06-Jan-26,60.97,61.37,60.81,61.37,6097
05-Jan-26,61.79,61.79,59.80,60.10,3302
02-Jan-26,61.61,61.61,60.99,61.17,2690
30-Dec-25,63.11,63.15,61.75,61.75,3824
29-Dec-25,63.61,63.71,63.61,63.71,381
26-Dec-25,63.83,63.83,63.42,63.55,384919
23-Dec-25,63.63,63.63,63.53,63.53,26016
22-Dec-25,62.84,64.62,62.84,64.43,942208
19-Dec-25,60.98,61.50,60.98,61.50,183
18-Dec-25,61.40,61.50,61.40,61.50,368
12-Dec-25,61.17,61.17,61.17,61.17,61
11-Dec-25,64.62,64.62,61.17,61.17,3690
10-Dec-25,60.96,61.54,60.96,61.54,32215
09-Dec-25,61.26,61.26,61.26,61.26,61
08-Dec-25,61.58,61.62,61.58,61.62,36848
05-Dec-25,61.32,62.52,61.32,62.52,88377
04-Dec-25,61.02,61.02,60.93,60.93,45459
03-Dec-25,60.99,61.08,60.99,61.08,244
02-Dec-25,60.43,60.43,60.43,60.43,54084
01-Dec-25,61.20,61.20,60.69,60.90,39741
28-Nov-25,61.84,61.84,61.84,61.84,123
26-Nov-25,61.97,62.21,61.68,61.75,39398
25-Nov-25,61.62,61.68,61.62,61.68,370
24-Nov-25,60.40,61.29,60.40,61.08,26641
21-Nov-25,59.30,60.72,59.30,60.72,5400
18-Nov-25,58.33,58.86,58.33,58.86,19222
17-Nov-25,58.86,58.86,58.78,58.78,60014
14-Nov-25,57.66,57.66,57.60,57.60,368697
13-Nov-25,58.14,58.14,58.14,58.14,988
11-Nov-25,57.72,57.72,57.72,57.72,1443
07-Nov-25,56.66,56.66,55.81,55.81,5920
06-Nov-25,56.40,56.49,56.40,56.49,6656
05-Nov-25,55.80,55.80,55.80,55.80,7142
30-Oct-25,56.21,56.65,56.21,56.65,1973
29-Oct-25,56.12,56.12,56.04,56.04,1682
27-Oct-25,56.01,56.34,56.01,56.34,4156
24-Oct-25,55.86,55.98,55.74,55.97,563383
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

*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