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
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	-0,11%	-0,06	54,59	53,55	53,55	54,86	17K	5
11/09/2024	0,29%	0,16	54,65	54,14	54,14	54,70	224K	9
10/09/2024	1,57%	0,84	54,49	53,90	53,90	54,49	26K	4
09/09/2024	0,71%	0,38	53,65	53,87	53,65	53,92	702K	21
06/09/2024	-0,89%	-0,48	53,27	53,15	53,15	53,28	86K	4
05/09/2024	-1,61%	-0,88	53,75	54,64	53,75	54,64	8K	3
04/09/2024	-0,13%	-0,07	54,63	54,67	54,63	54,67	3K	2
03/09/2024	-0,53%	-0,29	54,70	54,70	54,70	54,70	4K	1
02/09/2024	-1,26%	-0,70	54,99	54,99	54,99	54,99	22K	3
30/08/2024	0,05%	0,03	55,69	55,66	55,66	55,69	6K	2
29/08/2024	2,26%	1,23	55,66	55,60	55,60	56,33	812K	16
28/08/2024	0,89%	0,48	54,43	54,43	54,43	54,43	54	1
27/08/2024	-0,37%	-0,20	53,95	54,00	53,95	54,00	40K	3
26/08/2024	0,30%	0,16	54,15	54,33	54,13	54,37	228K	7
23/08/2024	-1,03%	-0,56	53,99	53,99	53,99	53,99	122K	1
22/08/2024	0,53%	0,29	54,55	54,82	54,55	54,82	928	3
21/08/2024	0,57%	0,31	54,26	54,26	54,26	54,26	54	1
20/08/2024	2,20%	1,16	53,95	53,56	53,56	53,95	3K	2
19/08/2024	-0,08%	-0,04	52,79	53,36	52,79	53,36	106	2
16/08/2024	-0,23%	-0,12	52,83	52,83	52,83	52,83	840K	2
15/08/2024	1,44%	0,75	52,95	52,60	52,60	52,95	19K	3
13/08/2024	0,85%	0,44	52,20	52,20	52,20	52,20	1K	1
12/08/2024	-0,65%	-0,34	51,76	51,76	51,76	51,76	16K	1
09/08/2024	-0,76%	-0,40	52,10	52,10	52,10	52,10	52	1
08/08/2024	0,04%	0,02	52,50	51,60	51,60	52,50	1K	3
07/08/2024	-1,35%	-0,72	52,48	52,62	52,48	52,72	71K	7
06/08/2024	-0,71%	-0,38	53,20	53,00	53,00	53,80	342K	17
05/08/2024	-2,05%	-1,12	53,58	55,25	53,22	55,25	159K	12
02/08/2024	-2,60%	-1,46	54,70	54,70	54,70	54,70	31K	1
01/08/2024	-0,02%	-0,01	56,16	56,09	56,02	56,19	287K	5
31/07/2024	1,65%	0,91	56,17	55,62	55,62	56,25	3K	3
30/07/2024	-0,07%	-0,04	55,26	55,26	55,26	55,26	552	1
29/07/2024	-1,30%	-0,73	55,30	56,00	55,30	56,00	20K	2
26/07/2024	0,74%	0,41	56,03	56,62	56,03	56,62	672K	24
25/07/2024	1,35%	0,74	55,62	55,52	55,52	55,78	774K	30
24/07/2024	0,88%	0,48	54,88	54,50	54,50	55,00	911K	24
22/07/2024	0,83%	0,45	54,40	53,90	53,90	54,40	15K	3
19/07/2024	1,03%	0,55	53,95	53,64	53,64	53,95	107	2
18/07/2024	-1,02%	-0,55	53,40	54,35	53,40	54,35	350K	10
17/07/2024	0,88%	0,47	53,95	53,95	53,95	53,95	1K	1
16/07/2024	1,19%	0,63	53,48	53,48	53,48	53,48	53	1
15/07/2024	0,28%	0,15	52,85	52,92	52,70	52,92	77K	3
12/07/2024	0,34%	0,18	52,70	52,62	52,62	53,06	79K	4
11/07/2024	3,61%	1,83	52,52	51,98	51,98	52,52	2K	2
10/07/2024	0,64%	0,32	50,69	50,03	50,03	50,69	160K	5
08/07/2024	1,65%	0,82	50,37	49,55	49,55	50,37	257K	7
05/07/2024	-2,36%	-1,20	49,55	49,73	49,50	49,73	234K	6
03/07/2024	-0,88%	-0,45	50,75	50,29	50,00	50,75	2K	3
02/07/2024	-0,64%	-0,33	51,20	51,53	51,20	51,63	560K	23
01/07/2024	0,70%	0,36	51,53	51,49	51,00	51,55	2K	5
28/06/2024	1,07%	0,54	51,17	51,17	50,83	51,17	51K	4
27/06/2024	-0,41%	-0,21	50,63	50,50	50,35	50,72	836K	16
26/06/2024	0,00%	0,00	50,84	50,90	50,84	50,90	5K	2
25/06/2024	1,27%	0,64	50,84	50,50	50,50	50,84	3K	2
24/06/2024	0,82%	0,41	50,20	50,02	50,02	50,52	258K	7
21/06/2024	2,15%	1,05	49,79	49,86	49,79	49,86	116K	13
20/06/2024	0,27%	0,13	48,74	48,71	48,60	48,76	672K	9
18/06/2024	-0,63%	-0,31	48,61	48,61	48,61	48,61	5K	1
17/06/2024	-0,16%	-0,08	48,92	48,92	48,92	48,92	48	1
14/06/2024	-1,07%	-0,53	49,00	48,86	48,86	49,00	1K	2
13/06/2024	-0,50%	-0,25	49,53	49,53	49,53	49,53	594	1
12/06/2024	2,11%	1,03	49,78	49,78	49,78	49,78	49	1
11/06/2024	0,49%	0,24	48,75	48,27	48,27	48,80	4K	3
10/06/2024	-0,21%	-0,10	48,51	46,18	46,18	48,62	6K	15
07/06/2024	0,64%	0,31	48,61	48,61	48,61	48,61	2K	1
06/06/2024	-0,54%	-0,26	48,30	48,35	48,30	48,35	2K	2
05/06/2024	1,42%	0,68	48,56	48,08	48,08	48,71	292K	11
04/06/2024	0,65%	0,31	47,88	47,11	47,11	47,88	519	3
03/06/2024	2,19%	1,02	47,57	47,57	47,57	47,57	47	1
31/05/2024	0,74%	0,34	46,55	46,75	46,55	46,75	2K	3
28/05/2024	-1,18%	-0,55	46,21	45,89	45,89	46,21	124K	3
24/05/2024	-0,45%	-0,21	46,76	46,78	46,76	46,78	2K	3
23/05/2024	-0,80%	-0,38	46,97	46,97	46,97	46,97	469	1
22/05/2024	0,94%	0,44	47,35	47,30	47,30	47,53	23K	3
20/05/2024	0,49%	0,23	46,91	46,68	46,54	46,91	10K	3
17/05/2024	-0,49%	-0,23	46,68	46,68	46,68	46,68	46	1
16/05/2024	-0,40%	-0,19	46,91	47,10	46,74	47,10	20K	4
15/05/2024	1,99%	0,92	47,10	46,65	46,65	47,10	44K	8
14/05/2024	0,00%	0,00	46,18	46,18	46,18	46,18	46	1
13/05/2024	0,87%	0,40	46,18	46,02	46,02	46,18	2K	2
10/05/2024	2,21%	0,99	45,78	45,78	45,78	45,78	91	1
06/05/2024	1,84%	0,81	44,79	44,79	44,79	44,79	89	1
30/04/2024	0,73%	0,32	43,98	43,98	43,98	43,98	1K	1
29/04/2024	0,85%	0,37	43,66	42,83	42,83	43,89	70K	16
26/04/2024	0,09%	0,04	43,29	42,94	42,94	43,29	215	2
25/04/2024	-2,02%	-0,89	43,25	42,94	42,94	43,45	3K	3
24/04/2024	-	-	44,14	44,14	44,14	44,14	441	1

Date,Open,High,Low,Close,Volume
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
11-Sep-24,54.14,54.70,54.14,54.65,223731
10-Sep-24,53.90,54.49,53.90,54.49,26199
09-Sep-24,53.87,53.92,53.65,53.65,701728
06-Sep-24,53.15,53.28,53.15,53.27,85948
05-Sep-24,54.64,54.64,53.75,53.75,8066
04-Sep-24,54.67,54.67,54.63,54.63,2731
03-Sep-24,54.70,54.70,54.70,54.70,3610
02-Sep-24,54.99,54.99,54.99,54.99,22270
30-Aug-24,55.66,55.69,55.66,55.69,5567
29-Aug-24,55.60,56.33,55.60,55.66,812430
28-Aug-24,54.43,54.43,54.43,54.43,54
27-Aug-24,54.00,54.00,53.95,53.95,40169
26-Aug-24,54.33,54.37,54.13,54.15,227510
23-Aug-24,53.99,53.99,53.99,53.99,122017
22-Aug-24,54.82,54.82,54.55,54.55,928
21-Aug-24,54.26,54.26,54.26,54.26,54
20-Aug-24,53.56,53.95,53.56,53.95,3290
19-Aug-24,53.36,53.36,52.79,52.79,106
16-Aug-24,52.83,52.83,52.83,52.83,839627
15-Aug-24,52.60,52.95,52.60,52.95,19146
13-Aug-24,52.20,52.20,52.20,52.20,1044
12-Aug-24,51.76,51.76,51.76,51.76,16200
09-Aug-24,52.10,52.10,52.10,52.10,52
08-Aug-24,51.60,52.50,51.60,52.50,1049
07-Aug-24,52.62,52.72,52.48,52.48,71305
06-Aug-24,53.00,53.80,53.00,53.20,341959
05-Aug-24,55.25,55.25,53.22,53.58,159258
02-Aug-24,54.70,54.70,54.70,54.70,31179
01-Aug-24,56.09,56.19,56.02,56.16,287474
31-Jul-24,55.62,56.25,55.62,56.17,2520
30-Jul-24,55.26,55.26,55.26,55.26,552
29-Jul-24,56.00,56.00,55.30,55.30,19688
26-Jul-24,56.62,56.62,56.03,56.03,672416
25-Jul-24,55.52,55.78,55.52,55.62,774426
24-Jul-24,54.50,55.00,54.50,54.88,910577
22-Jul-24,53.90,54.40,53.90,54.40,15362
19-Jul-24,53.64,53.95,53.64,53.95,107
18-Jul-24,54.35,54.35,53.40,53.40,350414
17-Jul-24,53.95,53.95,53.95,53.95,1240
16-Jul-24,53.48,53.48,53.48,53.48,53
15-Jul-24,52.92,52.92,52.70,52.85,77074
12-Jul-24,52.62,53.06,52.62,52.70,78785
11-Jul-24,51.98,52.52,51.98,52.52,2132
10-Jul-24,50.03,50.69,50.03,50.69,160437
08-Jul-24,49.55,50.37,49.55,50.37,257036
05-Jul-24,49.73,49.73,49.50,49.55,233648
03-Jul-24,50.29,50.75,50.00,50.75,2053
02-Jul-24,51.53,51.63,51.20,51.20,559920
01-Jul-24,51.49,51.55,51.00,51.53,1890
28-Jun-24,51.17,51.17,50.83,51.17,51034
27-Jun-24,50.50,50.72,50.35,50.63,835956
26-Jun-24,50.90,50.90,50.84,50.84,5140
25-Jun-24,50.50,50.84,50.50,50.84,2575
24-Jun-24,50.02,50.52,50.02,50.20,258021
21-Jun-24,49.86,49.86,49.79,49.79,116160
20-Jun-24,48.71,48.76,48.60,48.74,671613
18-Jun-24,48.61,48.61,48.61,48.61,4763
17-Jun-24,48.92,48.92,48.92,48.92,48
14-Jun-24,48.86,49.00,48.86,49.00,1027
13-Jun-24,49.53,49.53,49.53,49.53,594
12-Jun-24,49.78,49.78,49.78,49.78,49
11-Jun-24,48.27,48.80,48.27,48.75,3638
10-Jun-24,46.18,48.62,46.18,48.51,5770
07-Jun-24,48.61,48.61,48.61,48.61,1604
06-Jun-24,48.35,48.35,48.30,48.30,2272
05-Jun-24,48.08,48.71,48.08,48.56,291560
04-Jun-24,47.11,47.88,47.11,47.88,519
03-Jun-24,47.57,47.57,47.57,47.57,47
31-May-24,46.75,46.75,46.55,46.55,1910
28-May-24,45.89,46.21,45.89,46.21,124196
24-May-24,46.78,46.78,46.76,46.76,1870
23-May-24,46.97,46.97,46.97,46.97,469
22-May-24,47.30,47.53,47.30,47.35,23408
20-May-24,46.68,46.91,46.54,46.91,9755
17-May-24,46.68,46.68,46.68,46.68,46
16-May-24,47.10,47.10,46.74,46.91,20167
15-May-24,46.65,47.10,46.65,47.10,43525
14-May-24,46.18,46.18,46.18,46.18,46
13-May-24,46.02,46.18,46.02,46.18,2445
10-May-24,45.78,45.78,45.78,45.78,91
06-May-24,44.79,44.79,44.79,44.79,89
30-Apr-24,43.98,43.98,43.98,43.98,1451
29-Apr-24,42.83,43.89,42.83,43.66,69935
26-Apr-24,42.94,43.29,42.94,43.29,215
25-Apr-24,42.94,43.45,42.94,43.25,2980
24-Apr-24,44.14,44.14,44.14,44.14,441

*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