Cotação atual, histórico e gráfico do papel: BICL39

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 BICL39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/11/2024	0,00%	0,00	35,60	35,60	35,60	35,60	35	1
26/11/2024	0,62%	0,22	35,60	35,56	35,56	35,60	1K	2
25/11/2024	-0,39%	-0,14	35,38	35,38	35,38	35,38	3K	1
08/11/2024	-6,62%	-2,52	35,52	35,52	35,52	35,52	4K	1
10/10/2024	-2,66%	-1,04	38,04	37,98	37,98	38,04	2K	2
02/10/2024	-2,06%	-0,82	39,08	39,08	39,08	39,08	5K	2
30/09/2024	-1,41%	-0,57	39,90	39,90	39,90	39,90	399	1

27/09/2024	0,97%	0,39	40,47	40,47	40,47	40,47	2K	1
26/09/2024	1,31%	0,52	40,08	39,95	39,95	40,08	3K	2
25/09/2024	-1,00%	-0,40	39,56	39,56	39,56	39,56	2K	1
24/09/2024	-0,40%	-0,16	39,96	39,96	39,96	39,96	639	1
23/09/2024	1,31%	0,52	40,12	39,92	39,92	40,12	11K	4
20/09/2024	-1,20%	-0,48	39,60	39,60	39,60	39,60	198	1
16/09/2024	-0,30%	-0,12	40,08	40,08	40,08	40,08	200	1
12/09/2024	3,29%	1,28	40,20	40,25	40,20	40,25	804	2
06/09/2024	0,62%	0,24	38,92	38,92	38,92	38,92	1K	1
16/08/2024	0,31%	0,12	38,68	38,68	38,68	38,68	77	1
14/08/2024	0,21%	0,08	38,56	38,56	38,56	38,56	38	1
06/08/2024	-0,62%	-0,24	38,48	38,48	38,48	38,48	230	1
05/08/2024	-3,20%	-1,28	38,72	38,72	38,72	38,72	387	1
31/07/2024	0,00%	0,00	40,00	40,00	40,00	40,00	640	1
26/07/2024	1,11%	0,44	40,00	40,00	40,00	40,00	760	1
25/07/2024	2,06%	0,80	39,56	39,56	39,56	39,56	4K	1
19/07/2024	4,47%	1,66	38,76	38,76	38,76	38,76	38	1
09/07/2024	-1,01%	-0,38	37,10	37,10	37,10	37,10	9K	3
08/07/2024	-0,05%	-0,02	37,48	37,48	37,48	37,48	374	1
05/07/2024	-3,65%	-1,42	37,50	37,50	37,50	37,50	375	1
19/06/2024	1,78%	0,68	38,92	38,92	38,92	38,92	389	1
18/06/2024	-2,94%	-1,16	38,24	38,24	38,24	38,24	2K	1
04/06/2024	0,72%	0,28	39,40	39,40	39,40	39,40	236	1
31/05/2024	3,36%	1,27	39,12	39,12	39,12	39,12	195	1
22/05/2024	3,13%	1,15	37,85	37,85	37,85	37,85	757	2
16/05/2024	1,27%	0,46	36,70	36,84	36,70	36,84	3K	2
14/05/2024	7,22%	2,44	36,24	36,05	36,05	36,25	2K	3
26/04/2024	0,00%	0,00	33,80	33,80	33,80	33,80	1K	1
25/04/2024	-0,47%	-0,16	33,80	33,80	33,80	33,80	1K	2
24/04/2024	0,00%	0,00	33,96	33,96	33,96	33,96	169	1
19/04/2024	-3,28%	-1,15	33,96	34,00	33,96	34,00	135	2
11/04/2024	-0,59%	-0,21	35,11	35,11	35,11	35,11	2K	1
09/04/2024	1,61%	0,56	35,32	35,32	35,32	35,32	2K	3
02/04/2024	1,64%	0,56	34,76	34,76	34,76	34,76	139	1
21/03/2024	-0,55%	-0,19	34,20	34,20	34,20	34,20	684	1
13/03/2024	-4,21%	-1,51	34,39	34,55	34,39	34,55	10K	3
08/03/2024	4,06%	1,40	35,90	35,90	35,90	35,90	718	1
06/03/2024	-0,61%	-0,21	34,50	34,50	34,50	34,50	2K	1
05/03/2024	-0,89%	-0,31	34,71	35,00	34,71	35,00	2K	2
04/03/2024	0,92%	0,32	35,02	35,02	35,02	35,02	2K	1
01/03/2024	1,64%	0,56	34,70	34,70	34,70	34,70	2K	1
29/02/2024	-0,44%	-0,15	34,14	34,14	34,14	34,14	2K	1
28/02/2024	0,23%	0,08	34,29	34,29	34,29	34,29	2K	1
27/02/2024	0,47%	0,16	34,21	34,21	34,21	34,21	2K	1
26/02/2024	-0,47%	-0,16	34,05	34,13	34,05	34,13	2K	2
23/02/2024	-4,97%	-1,79	34,21	34,21	34,21	34,21	684	1
20/02/2024	1,10%	0,39	36,00	36,00	36,00	36,00	720	1
19/02/2024	-1,68%	-0,61	35,61	35,61	35,61	35,61	356	1
16/02/2024	-0,77%	-0,28	36,22	36,22	36,22	36,22	724	1
15/02/2024	1,05%	0,38	36,50	36,50	36,50	36,50	730	1
14/02/2024	2,47%	0,87	36,12	35,58	35,58	36,12	783	2
09/02/2024	-0,31%	-0,11	35,25	35,25	35,25	35,25	705	2
08/02/2024	1,70%	0,59	35,36	35,36	35,36	35,36	353	1
07/02/2024	0,00%	0,00	34,77	34,77	34,77	34,77	417	1
02/02/2024	0,96%	0,33	34,77	34,77	34,77	34,77	347	1
01/02/2024	0,50%	0,17	34,44	34,44	34,44	34,44	344	1
26/01/2024	1,36%	0,46	34,27	34,27	34,27	34,27	342	2
19/01/2024	-0,70%	-0,24	33,81	33,81	33,81	33,81	338	1
18/01/2024	-2,16%	-0,75	34,05	34,05	34,05	34,05	340	1
16/01/2024	-5,77%	-2,13	34,80	34,80	34,80	34,80	696	1
04/01/2024	-1,49%	-0,56	36,93	36,93	36,93	36,93	517	4
26/12/2023	0,16%	0,06	37,49	37,49	37,49	37,49	149	1
19/12/2023	0,62%	0,23	37,43	37,43	37,43	37,43	3K	1
18/12/2023	-1,40%	-0,53	37,20	37,20	37,20	37,20	520	1
15/12/2023	11,36%	3,85	37,73	33,89	33,89	37,73	655	4
28/11/2023	-0,44%	-0,15	33,88	33,96	33,88	33,96	7K	2
24/11/2023	6,74%	2,15	34,03	34,03	34,03	34,03	986	1
10/11/2023	0,03%	0,01	31,88	31,88	31,88	31,88	63	1
01/11/2023	-2,27%	-0,74	31,87	32,33	31,87	32,33	5K	4
31/10/2023	0,90%	0,29	32,61	32,61	32,61	32,61	97	1
27/10/2023	-3,18%	-1,06	32,32	32,32	32,32	32,32	32	1
26/10/2023	1,64%	0,54	33,38	33,38	33,38	33,38	33	1
25/10/2023	-2,55%	-0,86	32,84	32,84	32,84	32,84	32	1
24/10/2023	1,54%	0,51	33,70	33,77	33,70	33,77	674	2
23/10/2023	-1,89%	-0,64	33,19	33,19	33,19	33,19	33	1
20/10/2023	-3,32%	-1,16	33,83	33,83	33,83	33,83	33	1
19/10/2023	-0,91%	-0,32	34,99	34,99	34,99	34,99	34	1
16/10/2023	-2,38%	-0,86	35,31	35,31	35,31	35,31	35	1
10/10/2023	0,25%	0,09	36,17	36,17	36,17	36,17	36	1
06/10/2023	2,73%	0,96	36,08	35,05	35,05	36,08	71	2
05/10/2023	0,75%	0,26	35,12	35,12	35,12	35,12	35	1
04/10/2023	-0,43%	-0,15	34,86	35,08	34,86	35,08	174	3
03/10/2023	-3,42%	-1,24	35,01	35,01	35,01	35,01	35	1
02/10/2023	-0,85%	-0,31	36,25	36,25	36,25	36,25	36	1
29/09/2023	-0,68%	-0,25	36,56	36,97	36,56	36,97	768	2
28/09/2023	0,14%	0,05	36,81	36,75	36,75	36,81	588	2
26/09/2023	-1,02%	-0,38	36,76	36,76	36,76	36,76	36	1
25/09/2023	-0,51%	-0,19	37,14	37,14	37,14	37,14	37	1
22/09/2023	-0,82%	-0,31	37,33	37,33	37,33	37,33	1K	1
21/09/2023	-0,71%	-0,27	37,64	37,64	37,64	37,64	2K	1
20/09/2023	-0,52%	-0,20	37,91	37,91	37,91	37,91	796	1
18/09/2023	0,00%	0,00	38,11	38,11	38,11	38,11	38	1
15/09/2023	-0,52%	-0,20	38,11	38,11	38,11	38,11	38	1
13/09/2023	-1,47%	-0,57	38,31	38,31	38,31	38,31	4K	1
06/09/2023	-2,31%	-0,92	38,88	38,88	38,88	38,88	777	1
05/09/2023	0,08%	0,03	39,80	40,25	39,80	40,73	161	3
31/08/2023	-0,92%	-0,37	39,77	39,77	39,77	39,77	4K	1
29/08/2023	3,37%	1,31	40,14	38,50	38,50	40,14	2K	4
24/08/2023	-1,94%	-0,77	38,83	38,83	38,83	38,83	2K	1
21/08/2023	-0,15%	-0,06	39,60	39,60	39,60	39,60	39	1
18/08/2023	-0,58%	-0,23	39,66	39,66	39,66	39,66	634	1
17/08/2023	-2,73%	-1,12	39,89	40,02	39,89	40,02	1K	2
15/08/2023	-3,55%	-1,51	41,01	41,01	41,01	41,01	656	1
03/08/2023	2,61%	1,08	42,52	42,52	42,52	42,52	425	1
02/08/2023	-4,16%	-1,80	41,44	41,44	41,44	41,44	580	1
01/08/2023	0,00%	0,00	43,24	43,24	43,24	43,24	43	1
31/07/2023	0,44%	0,19	43,24	43,24	43,24	43,24	864	1
28/07/2023	-3,21%	-1,43	43,05	43,05	43,05	43,05	387	1
25/07/2023	-2,18%	-0,99	44,48	44,53	44,48	44,53	16K	2
19/07/2023	-0,18%	-0,08	45,47	45,47	45,47	45,47	45	1
18/07/2023	-0,81%	-0,37	45,55	46,40	45,55	46,40	501	2
17/07/2023	1,35%	0,61	45,92	45,92	45,92	45,92	45	1
13/07/2023	0,89%	0,40	45,31	45,30	45,30	45,31	90	2
12/07/2023	0,85%	0,38	44,91	44,91	44,91	44,91	44	1
11/07/2023	0,95%	0,42	44,53	44,53	44,53	44,53	44	1
06/07/2023	-5,00%	-2,32	44,11	44,11	44,11	44,11	44	1
05/07/2023	6,37%	2,78	46,43	46,43	46,43	46,43	46	1
21/06/2023	-1,04%	-0,46	43,65	43,53	43,53	43,65	130	2
20/06/2023	-5,14%	-2,39	44,11	44,18	44,11	44,22	972	4
15/06/2023	0,00%	0,00	46,50	46,50	46,50	46,50	46	1
22/05/2023	-4,83%	-2,36	46,50	46,50	46,50	46,50	511	1
10/04/2023	-1,19%	-0,59	48,86	48,86	48,86	48,86	146	1
03/04/2023	-1,49%	-0,75	49,45	49,45	49,45	49,45	49	1
30/03/2023	0,34%	0,17	50,20	50,20	50,20	50,20	18K	2
22/03/2023	0,26%	0,13	50,03	50,03	50,03	50,03	50	1
21/03/2023	2,30%	1,12	49,90	49,90	49,90	49,90	2K	1
20/03/2023	-	-	48,78	48,78	48,78	48,78	3K	1

Date,Open,High,Low,Close,Volume
28-Nov-24,35.60,35.60,35.60,35.60,35
26-Nov-24,35.56,35.60,35.56,35.60,1066
25-Nov-24,35.38,35.38,35.38,35.38,2653
08-Nov-24,35.52,35.52,35.52,35.52,3552
10-Oct-24,37.98,38.04,37.98,38.04,2280
02-Oct-24,39.08,39.08,39.08,39.08,5002
30-Sep-24,39.90,39.90,39.90,39.90,399
27-Sep-24,40.47,40.47,40.47,40.47,1942
26-Sep-24,39.95,40.08,39.95,40.08,3201
25-Sep-24,39.56,39.56,39.56,39.56,1582
24-Sep-24,39.96,39.96,39.96,39.96,639
23-Sep-24,39.92,40.12,39.92,40.12,10592
20-Sep-24,39.60,39.60,39.60,39.60,198
16-Sep-24,40.08,40.08,40.08,40.08,200
12-Sep-24,40.25,40.25,40.20,40.20,804
06-Sep-24,38.92,38.92,38.92,38.92,1401
16-Aug-24,38.68,38.68,38.68,38.68,77
14-Aug-24,38.56,38.56,38.56,38.56,38
06-Aug-24,38.48,38.48,38.48,38.48,230
05-Aug-24,38.72,38.72,38.72,38.72,387
31-Jul-24,40.00,40.00,40.00,40.00,640
26-Jul-24,40.00,40.00,40.00,40.00,760
25-Jul-24,39.56,39.56,39.56,39.56,3876
19-Jul-24,38.76,38.76,38.76,38.76,38
09-Jul-24,37.10,37.10,37.10,37.10,9200
08-Jul-24,37.48,37.48,37.48,37.48,374
05-Jul-24,37.50,37.50,37.50,37.50,375
19-Jun-24,38.92,38.92,38.92,38.92,389
18-Jun-24,38.24,38.24,38.24,38.24,2103
04-Jun-24,39.40,39.40,39.40,39.40,236
31-May-24,39.12,39.12,39.12,39.12,195
22-May-24,37.85,37.85,37.85,37.85,757
16-May-24,36.84,36.84,36.70,36.70,2532
14-May-24,36.05,36.25,36.05,36.24,1514
26-Apr-24,33.80,33.80,33.80,33.80,1014
25-Apr-24,33.80,33.80,33.80,33.80,1014
24-Apr-24,33.96,33.96,33.96,33.96,169
19-Apr-24,34.00,34.00,33.96,33.96,135
11-Apr-24,35.11,35.11,35.11,35.11,2247
09-Apr-24,35.32,35.32,35.32,35.32,2437
02-Apr-24,34.76,34.76,34.76,34.76,139
21-Mar-24,34.20,34.20,34.20,34.20,684
13-Mar-24,34.55,34.55,34.39,34.39,10008
08-Mar-24,35.90,35.90,35.90,35.90,718
06-Mar-24,34.50,34.50,34.50,34.50,1725
05-Mar-24,35.00,35.00,34.71,34.71,1741
04-Mar-24,35.02,35.02,35.02,35.02,1751
01-Mar-24,34.70,34.70,34.70,34.70,1735
29-Feb-24,34.14,34.14,34.14,34.14,2389
28-Feb-24,34.29,34.29,34.29,34.29,2400
27-Feb-24,34.21,34.21,34.21,34.21,2394
26-Feb-24,34.13,34.13,34.05,34.05,1704
23-Feb-24,34.21,34.21,34.21,34.21,684
20-Feb-24,36.00,36.00,36.00,36.00,720
19-Feb-24,35.61,35.61,35.61,35.61,356
16-Feb-24,36.22,36.22,36.22,36.22,724
15-Feb-24,36.50,36.50,36.50,36.50,730
14-Feb-24,35.58,36.12,35.58,36.12,783
09-Feb-24,35.25,35.25,35.25,35.25,705
08-Feb-24,35.36,35.36,35.36,35.36,353
07-Feb-24,34.77,34.77,34.77,34.77,417
02-Feb-24,34.77,34.77,34.77,34.77,347
01-Feb-24,34.44,34.44,34.44,34.44,344
26-Jan-24,34.27,34.27,34.27,34.27,342
19-Jan-24,33.81,33.81,33.81,33.81,338
18-Jan-24,34.05,34.05,34.05,34.05,340
16-Jan-24,34.80,34.80,34.80,34.80,696
04-Jan-24,36.93,36.93,36.93,36.93,517
26-Dec-23,37.49,37.49,37.49,37.49,149
19-Dec-23,37.43,37.43,37.43,37.43,2582
18-Dec-23,37.20,37.20,37.20,37.20,520
15-Dec-23,33.89,37.73,33.89,37.73,655
28-Nov-23,33.96,33.96,33.88,33.88,6784
24-Nov-23,34.03,34.03,34.03,34.03,986
10-Nov-23,31.88,31.88,31.88,31.88,63
01-Nov-23,32.33,32.33,31.87,31.87,5076
31-Oct-23,32.61,32.61,32.61,32.61,97
27-Oct-23,32.32,32.32,32.32,32.32,32
26-Oct-23,33.38,33.38,33.38,33.38,33
25-Oct-23,32.84,32.84,32.84,32.84,32
24-Oct-23,33.77,33.77,33.70,33.70,674
23-Oct-23,33.19,33.19,33.19,33.19,33
20-Oct-23,33.83,33.83,33.83,33.83,33
19-Oct-23,34.99,34.99,34.99,34.99,34
16-Oct-23,35.31,35.31,35.31,35.31,35
10-Oct-23,36.17,36.17,36.17,36.17,36
06-Oct-23,35.05,36.08,35.05,36.08,71
05-Oct-23,35.12,35.12,35.12,35.12,35
04-Oct-23,35.08,35.08,34.86,34.86,174
03-Oct-23,35.01,35.01,35.01,35.01,35
02-Oct-23,36.25,36.25,36.25,36.25,36
29-Sep-23,36.97,36.97,36.56,36.56,768
28-Sep-23,36.75,36.81,36.75,36.81,588
26-Sep-23,36.76,36.76,36.76,36.76,36
25-Sep-23,37.14,37.14,37.14,37.14,37
22-Sep-23,37.33,37.33,37.33,37.33,1194
21-Sep-23,37.64,37.64,37.64,37.64,2296
20-Sep-23,37.91,37.91,37.91,37.91,796
18-Sep-23,38.11,38.11,38.11,38.11,38
15-Sep-23,38.11,38.11,38.11,38.11,38
13-Sep-23,38.31,38.31,38.31,38.31,3831
06-Sep-23,38.88,38.88,38.88,38.88,777
05-Sep-23,40.25,40.73,39.80,39.80,161
31-Aug-23,39.77,39.77,39.77,39.77,3977
29-Aug-23,38.50,40.14,38.50,40.14,1914
24-Aug-23,38.83,38.83,38.83,38.83,2213
21-Aug-23,39.60,39.60,39.60,39.60,39
18-Aug-23,39.66,39.66,39.66,39.66,634
17-Aug-23,40.02,40.02,39.89,39.89,1079
15-Aug-23,41.01,41.01,41.01,41.01,656
03-Aug-23,42.52,42.52,42.52,42.52,425
02-Aug-23,41.44,41.44,41.44,41.44,580
01-Aug-23,43.24,43.24,43.24,43.24,43
31-Jul-23,43.24,43.24,43.24,43.24,864
28-Jul-23,43.05,43.05,43.05,43.05,387
25-Jul-23,44.53,44.53,44.48,44.48,16235
19-Jul-23,45.47,45.47,45.47,45.47,45
18-Jul-23,46.40,46.40,45.55,45.55,501
17-Jul-23,45.92,45.92,45.92,45.92,45
13-Jul-23,45.30,45.31,45.30,45.31,90
12-Jul-23,44.91,44.91,44.91,44.91,44
11-Jul-23,44.53,44.53,44.53,44.53,44
06-Jul-23,44.11,44.11,44.11,44.11,44
05-Jul-23,46.43,46.43,46.43,46.43,46
21-Jun-23,43.53,43.65,43.53,43.65,130
20-Jun-23,44.18,44.22,44.11,44.11,972
15-Jun-23,46.50,46.50,46.50,46.50,46
22-May-23,46.50,46.50,46.50,46.50,511
10-Apr-23,48.86,48.86,48.86,48.86,146
03-Apr-23,49.45,49.45,49.45,49.45,49
30-Mar-23,50.20,50.20,50.20,50.20,17770
22-Mar-23,50.03,50.03,50.03,50.03,50
21-Mar-23,49.90,49.90,49.90,49.90,2395
20-Mar-23,48.78,48.78,48.78,48.78,2878

*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: BICL39