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
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	2,92%	1,56	54,97	53,57	53,57	55,03	12K	4
04/02/2025	0,11%	0,06	53,41	53,41	53,19	53,41	37K	4
03/02/2025	-1,42%	-0,77	53,35	53,74	53,35	53,74	379K	3
31/01/2025	-0,64%	-0,35	54,12	54,17	54,12	54,17	7K	2
30/01/2025	1,51%	0,81	54,47	54,45	54,44	54,47	20K	4
29/01/2025	-1,12%	-0,61	53,66	53,63	53,58	53,88	7K	4
28/01/2025	0,17%	0,09	54,27	54,27	54,27	54,27	10K	1
27/01/2025	-0,18%	-0,10	54,18	54,30	54,18	54,30	1K	2
24/01/2025	-0,49%	-0,27	54,28	54,60	53,93	54,60	27K	5
23/01/2025	0,89%	0,48	54,55	54,22	54,13	54,70	542K	20
22/01/2025	-1,12%	-0,61	54,07	54,07	54,07	54,07	11K	1
21/01/2025	1,18%	0,64	54,68	54,22	54,22	54,68	108	2
20/01/2025	0,04%	0,02	54,04	54,04	54,04	54,04	108	1
17/01/2025	0,67%	0,36	54,02	54,05	53,96	54,05	805K	11
16/01/2025	0,15%	0,08	53,66	53,72	53,66	53,72	4K	2
15/01/2025	0,87%	0,46	53,58	53,78	53,58	53,87	37K	3
14/01/2025	-2,28%	-1,24	53,12	53,86	53,11	53,86	9K	4
13/01/2025	1,19%	0,64	54,36	53,60	53,50	54,36	5K	5
10/01/2025	-2,10%	-1,15	53,72	53,76	53,65	53,93	31K	6
08/01/2025	-0,38%	-0,21	54,87	55,01	54,87	55,01	164	2
07/01/2025	0,92%	0,50	55,08	55,16	54,15	55,16	275K	5
06/01/2025	-1,18%	-0,65	54,58	54,61	54,58	55,08	11K	6
03/01/2025	1,56%	0,85	55,23	55,03	55,03	55,38	3K	3
02/01/2025	0,52%	0,28	54,38	54,75	54,38	54,75	29K	2
30/12/2024	-1,60%	-0,88	54,10	55,48	54,08	55,48	4K	5
27/12/2024	-0,74%	-0,41	54,98	55,03	54,98	55,03	385	2
26/12/2024	0,53%	0,29	55,39	55,23	55,23	55,39	3K	4
23/12/2024	2,40%	1,29	55,10	54,30	54,30	55,12	18K	6
20/12/2024	-0,11%	-0,06	53,81	53,81	53,81	53,81	8K	1
19/12/2024	-3,01%	-1,67	53,87	53,22	53,22	53,87	38K	2
18/12/2024	-0,87%	-0,49	55,54	56,15	55,54	56,15	581K	20
17/12/2024	0,59%	0,33	56,03	55,87	55,87	56,03	17K	2
16/12/2024	1,66%	0,91	55,70	55,70	55,70	55,70	6K	1
13/12/2024	-0,38%	-0,21	54,79	54,79	54,79	54,79	4K	1
12/12/2024	-1,56%	-0,87	55,00	55,00	55,00	55,00	5K	1
11/12/2024	-1,04%	-0,59	55,87	56,23	55,87	56,23	9K	2
10/12/2024	-2,00%	-1,15	56,46	56,90	56,46	57,06	37K	6
09/12/2024	0,23%	0,13	57,61	57,30	57,30	57,61	307K	11
06/12/2024	2,46%	1,38	57,48	57,36	57,36	57,48	229	2
05/12/2024	-1,04%	-0,59	56,10	56,46	56,10	56,46	4K	2
04/12/2024	0,21%	0,12	56,69	56,76	56,49	56,88	709K	39
03/12/2024	-1,67%	-0,96	56,57	58,22	56,57	58,22	9K	4
02/12/2024	1,36%	0,77	57,53	57,36	57,30	57,53	16K	4
29/11/2024	1,56%	0,87	56,76	56,99	56,28	58,22	33K	8
28/11/2024	0,38%	0,21	55,89	56,30	55,89	56,30	503	2
27/11/2024	2,90%	1,57	55,68	55,50	55,50	55,68	41K	2
26/11/2024	-0,20%	-0,11	54,11	53,80	53,80	54,39	434K	8
25/11/2024	1,71%	0,91	54,22	54,52	54,22	54,68	6K	4
22/11/2024	1,16%	0,61	53,31	53,29	53,29	53,36	2K	3
21/11/2024	2,79%	1,43	52,70	52,30	52,30	53,03	128K	9
19/11/2024	0,83%	0,42	51,27	51,20	50,70	51,40	20K	5
18/11/2024	-6,04%	-3,27	50,85	51,14	50,85	51,20	19K	8
14/11/2024	-2,91%	-1,62	54,12	54,77	54,12	54,96	2K	4
13/11/2024	0,74%	0,41	55,74	55,89	55,74	56,17	2K	5
12/11/2024	-2,43%	-1,38	55,33	56,16	55,33	56,16	488K	10
11/11/2024	-0,37%	-0,21	56,71	57,50	56,71	58,26	13K	6
08/11/2024	1,77%	0,99	56,92	56,76	56,76	57,40	5K	5
07/11/2024	0,77%	0,43	55,93	55,93	55,93	55,93	55	1
06/11/2024	0,00%	0,00	55,50	57,50	55,50	57,50	10K	5
05/11/2024	0,45%	0,25	55,50	55,49	55,27	55,50	45K	4
04/11/2024	-0,77%	-0,43	55,25	55,56	54,96	55,56	7K	3
01/11/2024	2,48%	1,35	55,68	55,68	55,68	55,68	13K	1
31/10/2024	-0,51%	-0,28	54,33	54,09	54,09	54,33	597	2
30/10/2024	0,18%	0,10	54,61	55,00	54,61	55,30	3K	3
29/10/2024	0,46%	0,25	54,51	54,50	54,20	54,51	5K	4
28/10/2024	0,74%	0,40	54,26	54,38	54,26	54,38	1K	2
25/10/2024	0,43%	0,23	53,86	54,00	53,86	54,39	4K	4
24/10/2024	-0,41%	-0,22	53,63	54,35	53,63	54,35	4K	3
23/10/2024	-1,63%	-0,89	53,85	54,74	53,85	54,74	7K	4
22/10/2024	0,15%	0,08	54,74	54,44	54,44	54,74	6K	3
21/10/2024	-1,18%	-0,65	54,66	54,66	54,66	54,77	5K	4
18/10/2024	0,33%	0,18	55,31	55,31	55,31	55,31	3K	1
17/10/2024	-0,13%	-0,07	55,13	55,40	54,96	55,40	2K	4
16/10/2024	0,56%	0,31	55,20	55,05	55,05	55,25	826K	18
15/10/2024	1,37%	0,74	54,89	54,75	54,75	55,10	14K	4
14/10/2024	-0,37%	-0,20	54,15	54,34	54,15	54,37	8K	3
11/10/2024	2,45%	1,30	54,35	54,20	54,18	54,41	57K	4
10/10/2024	0,00%	0,00	53,05	53,30	53,00	53,30	10K	4
09/10/2024	0,65%	0,34	53,05	53,15	53,01	53,15	401K	8
08/10/2024	1,42%	0,74	52,71	51,97	51,97	52,89	14K	4
07/10/2024	-0,61%	-0,32	51,97	51,98	51,85	51,98	206K	7
04/10/2024	0,23%	0,12	52,29	52,55	52,10	52,55	679	3
03/10/2024	-0,89%	-0,47	52,17	52,70	52,17	52,70	6K	2
02/10/2024	0,21%	0,11	52,64	52,64	52,64	52,64	2K	1
01/10/2024	-0,23%	-0,12	52,53	52,53	52,53	52,53	22K	1
30/09/2024	0,29%	0,15	52,65	52,90	52,65	52,92	685	3
27/09/2024	0,32%	0,17	52,50	52,68	52,50	52,70	20K	3
26/09/2024	0,15%	0,08	52,33	52,05	52,05	52,33	13K	5
25/09/2024	-1,30%	-0,69	52,25	52,80	52,25	52,80	4K	3
24/09/2024	-1,53%	-0,82	52,94	52,81	52,66	52,94	37K	5
23/09/2024	-1,25%	-0,68	53,76	54,44	53,76	54,44	272K	7
20/09/2024	0,65%	0,35	54,44	54,30	54,30	54,44	8K	3
19/09/2024	0,15%	0,08	54,09	54,07	54,07	54,26	12K	5
18/09/2024	-0,11%	-0,06	54,01	54,62	53,90	54,62	10K	6
17/09/2024	-0,83%	-0,45	54,07	54,01	54,01	54,07	275K	6
16/09/2024	-0,42%	-0,23	54,52	54,52	54,52	54,52	5K	1
13/09/2024	0,29%	0,16	54,75	54,49	54,49	54,75	285K	4
12/09/2024	-	-	54,59	53,55	53,55	54,86	17K	5

Date,Open,High,Low,Close,Volume
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
04-Feb-25,53.41,53.41,53.19,53.41,36544
03-Feb-25,53.74,53.74,53.35,53.35,378538
31-Jan-25,54.17,54.17,54.12,54.12,7143
30-Jan-25,54.45,54.47,54.44,54.47,19658
29-Jan-25,53.63,53.88,53.58,53.66,7209
28-Jan-25,54.27,54.27,54.27,54.27,10148
27-Jan-25,54.30,54.30,54.18,54.18,1356
24-Jan-25,54.60,54.60,53.93,54.28,27451
23-Jan-25,54.22,54.70,54.13,54.55,542326
22-Jan-25,54.07,54.07,54.07,54.07,10543
21-Jan-25,54.22,54.68,54.22,54.68,108
20-Jan-25,54.04,54.04,54.04,54.04,108
17-Jan-25,54.05,54.05,53.96,54.02,804561
16-Jan-25,53.72,53.72,53.66,53.66,4131
15-Jan-25,53.78,53.87,53.58,53.58,36512
14-Jan-25,53.86,53.86,53.11,53.12,8929
13-Jan-25,53.60,54.36,53.50,54.36,5175
10-Jan-25,53.76,53.93,53.65,53.72,30867
08-Jan-25,55.01,55.01,54.87,54.87,164
07-Jan-25,55.16,55.16,54.15,55.08,275135
06-Jan-25,54.61,55.08,54.58,54.58,11431
03-Jan-25,55.03,55.38,55.03,55.23,2927
02-Jan-25,54.75,54.75,54.38,54.38,28821
30-Dec-24,55.48,55.48,54.08,54.10,4449
27-Dec-24,55.03,55.03,54.98,54.98,385
26-Dec-24,55.23,55.39,55.23,55.39,2990
23-Dec-24,54.30,55.12,54.30,55.10,18489
20-Dec-24,53.81,53.81,53.81,53.81,8071
19-Dec-24,53.22,53.87,53.22,53.87,37592
18-Dec-24,56.15,56.15,55.54,55.54,581444
17-Dec-24,55.87,56.03,55.87,56.03,16808
16-Dec-24,55.70,55.70,55.70,55.70,6461
13-Dec-24,54.79,54.79,54.79,54.79,3944
12-Dec-24,55.00,55.00,55.00,55.00,5390
11-Dec-24,56.23,56.23,55.87,55.87,8549
10-Dec-24,56.90,57.06,56.46,56.46,37440
09-Dec-24,57.30,57.61,57.30,57.61,306684
06-Dec-24,57.36,57.48,57.36,57.48,229
05-Dec-24,56.46,56.46,56.10,56.10,3646
04-Dec-24,56.76,56.88,56.49,56.69,709394
03-Dec-24,58.22,58.22,56.57,56.57,8527
02-Dec-24,57.36,57.53,57.30,57.53,15508
29-Nov-24,56.99,58.22,56.28,56.76,32611
28-Nov-24,56.30,56.30,55.89,55.89,503
27-Nov-24,55.50,55.68,55.50,55.68,40618
26-Nov-24,53.80,54.39,53.80,54.11,434337
25-Nov-24,54.52,54.68,54.22,54.22,5764
22-Nov-24,53.29,53.36,53.29,53.31,1973
21-Nov-24,52.30,53.03,52.30,52.70,127694
19-Nov-24,51.20,51.40,50.70,51.27,20454
18-Nov-24,51.14,51.20,50.85,50.85,18676
14-Nov-24,54.77,54.96,54.12,54.12,2440
13-Nov-24,55.89,56.17,55.74,55.74,2351
12-Nov-24,56.16,56.16,55.33,55.33,488295
11-Nov-24,57.50,58.26,56.71,56.71,12548
08-Nov-24,56.76,57.40,56.76,56.92,5072
07-Nov-24,55.93,55.93,55.93,55.93,55
06-Nov-24,57.50,57.50,55.50,55.50,10110
05-Nov-24,55.49,55.50,55.27,55.50,44710
04-Nov-24,55.56,55.56,54.96,55.25,7018
01-Nov-24,55.68,55.68,55.68,55.68,12973
31-Oct-24,54.09,54.33,54.09,54.33,597
30-Oct-24,55.00,55.30,54.61,54.61,3227
29-Oct-24,54.50,54.51,54.20,54.51,5341
28-Oct-24,54.38,54.38,54.26,54.26,1357
25-Oct-24,54.00,54.39,53.86,53.86,3879
24-Oct-24,54.35,54.35,53.63,53.63,3809
23-Oct-24,54.74,54.74,53.85,53.85,7063
22-Oct-24,54.44,54.74,54.44,54.74,5832
21-Oct-24,54.66,54.77,54.66,54.66,4819
18-Oct-24,55.31,55.31,55.31,55.31,3152
17-Oct-24,55.40,55.40,54.96,55.13,2258
16-Oct-24,55.05,55.25,55.05,55.20,826207
15-Oct-24,54.75,55.10,54.75,54.89,14071
14-Oct-24,54.34,54.37,54.15,54.15,8043
11-Oct-24,54.20,54.41,54.18,54.35,57489
10-Oct-24,53.30,53.30,53.00,53.05,9837
09-Oct-24,53.15,53.15,53.01,53.05,401122
08-Oct-24,51.97,52.89,51.97,52.71,13593
07-Oct-24,51.98,51.98,51.85,51.97,206270
04-Oct-24,52.55,52.55,52.10,52.29,679
03-Oct-24,52.70,52.70,52.17,52.17,6417
02-Oct-24,52.64,52.64,52.64,52.64,1737
01-Oct-24,52.53,52.53,52.53,52.53,21747
30-Sep-24,52.90,52.92,52.65,52.65,685
27-Sep-24,52.68,52.70,52.50,52.50,20105
26-Sep-24,52.05,52.33,52.05,52.33,13166
25-Sep-24,52.80,52.80,52.25,52.25,3715
24-Sep-24,52.81,52.94,52.66,52.94,36977
23-Sep-24,54.44,54.44,53.76,53.76,272257
20-Sep-24,54.30,54.44,54.30,54.44,7944
19-Sep-24,54.07,54.26,54.07,54.09,12144
18-Sep-24,54.62,54.62,53.90,54.01,9823
17-Sep-24,54.01,54.07,54.01,54.07,274789
16-Sep-24,54.52,54.52,54.52,54.52,5288
13-Sep-24,54.49,54.75,54.49,54.75,285014
12-Sep-24,53.55,54.86,53.55,54.59,17216

*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