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
23/10/2026	-1,62%	-0,66	40,16	40,82	40,16	40,82	324	4
22/10/2026	-1,88%	-0,78	40,82	40,75	40,70	43,49	1K	5
21/10/2026	1,07%	0,44	41,60	40,33	40,33	41,60	532	5
20/10/2026	-0,48%	-0,20	41,16	41,12	41,12	41,20	2K	5
19/10/2026	-0,58%	-0,24	41,36	41,69	40,92	41,69	2K	7
16/10/2026	-0,57%	-0,24	41,60	41,95	41,60	41,95	2K	2
14/10/2026	-3,30%	-1,43	41,84	43,20	41,84	43,20	3K	5
13/10/2026	0,16%	0,07	43,27	43,20	42,77	43,27	21K	12
09/10/2026	0,37%	0,16	43,20	43,04	42,89	43,20	1K	6
08/10/2026	-0,39%	-0,17	43,04	42,72	42,72	43,04	4K	4
07/10/2026	-0,71%	-0,31	43,21	45,70	43,20	45,70	996	3
05/10/2026	-3,20%	-1,44	43,52	43,28	42,69	43,52	5K	18
02/10/2026	2,00%	0,88	44,96	43,29	43,29	45,08	1K	4
01/10/2026	-0,27%	-0,12	44,08	43,96	43,65	44,08	2K	7
30/09/2026	-0,63%	-0,28	44,20	44,48	44,20	44,48	2K	5
29/09/2026	0,82%	0,36	44,48	44,35	44,35	44,48	888	2
28/09/2026	-1,43%	-0,64	44,12	44,40	44,09	44,40	3K	7
25/09/2026	1,27%	0,56	44,76	44,80	44,76	44,80	134	2
24/09/2026	-2,21%	-1,00	44,20	44,34	44,17	44,34	2K	4
23/09/2026	-0,88%	-0,40	45,20	45,33	45,20	45,33	905	2
22/09/2026	0,15%	0,07	45,60	45,75	45,60	45,75	958	3
21/09/2026	2,13%	0,95	45,53	45,10	45,10	45,53	3K	4
16/09/2026	-1,91%	-0,87	44,58	45,28	44,58	45,28	1K	5
14/09/2026	-1,20%	-0,55	45,45	46,46	45,30	46,46	1K	5
11/09/2026	1,21%	0,55	46,00	46,20	45,95	46,20	94K	13
10/09/2026	-1,73%	-0,80	45,45	45,65	45,45	45,65	273	3
09/09/2026	-1,39%	-0,65	46,25	44,56	44,56	46,90	5K	10
08/09/2026	3,08%	1,40	46,90	45,54	45,54	46,90	4K	5
04/09/2026	1,11%	0,50	45,50	45,18	45,18	45,50	90	2
03/09/2026	1,17%	0,52	45,00	44,54	44,50	45,00	758	7
02/09/2026	0,09%	0,04	44,48	44,44	44,01	44,68	3K	7
01/09/2026	-1,02%	-0,46	44,44	44,90	44,32	45,04	41K	8
31/08/2026	-1,54%	-0,70	44,90	45,40	44,87	45,40	77K	32
28/08/2026	-0,11%	-0,05	45,60	45,65	45,60	45,65	136	3
26/08/2026	0,51%	0,23	45,65	45,42	45,42	45,66	455	6
25/08/2026	1,14%	0,51	45,42	45,08	45,08	45,42	1K	2
24/08/2026	-1,08%	-0,49	44,91	44,71	44,71	44,93	1K	5
21/08/2026	-0,87%	-0,40	45,40	45,90	45,39	45,90	636	4
20/08/2026	-0,97%	-0,45	45,80	46,25	45,74	46,25	275	3
19/08/2026	-0,32%	-0,15	46,25	45,90	45,90	46,25	968	6
18/08/2026	-1,80%	-0,85	46,40	46,44	46,29	46,44	324	6
17/08/2026	-1,15%	-0,55	47,25	47,80	47,24	47,80	2K	12
14/08/2026	0,00%	0,00	47,80	47,80	47,80	47,80	239	5
13/08/2026	0,00%	0,00	47,80	47,80	47,63	47,80	10K	6
12/08/2026	1,49%	0,70	47,80	47,80	47,80	47,80	525	4
11/08/2026	1,40%	0,65	47,10	46,45	46,45	47,18	3K	11
10/08/2026	0,32%	0,15	46,45	46,28	46,28	46,45	3K	4
06/08/2026	3,16%	1,42	46,30	46,30	46,30	46,30	416	1
31/07/2026	0,00%	0,00	44,88	44,94	44,88	44,94	20K	2
30/07/2026	-0,71%	-0,32	44,88	44,78	44,59	44,88	41K	7
27/07/2026	-3,52%	-1,65	45,20	45,20	45,20	45,20	768	1
24/07/2026	-0,11%	-0,05	46,85	46,90	46,85	46,90	328	2
22/07/2026	-3,79%	-1,85	46,90	46,90	46,90	46,90	703	1
21/07/2026	4,17%	1,95	48,75	48,75	48,75	48,75	243	2
17/07/2026	-0,11%	-0,05	46,80	46,00	46,00	46,80	6K	4
16/07/2026	-3,10%	-1,50	46,85	48,28	46,55	48,28	141	3
15/07/2026	0,00%	0,00	48,35	48,35	48,35	48,35	5K	1
14/07/2026	1,26%	0,60	48,35	48,05	48,05	48,37	8K	3
13/07/2026	-3,63%	-1,80	47,75	48,68	47,75	49,56	2K	6
09/07/2026	1,02%	0,50	49,55	50,50	49,55	50,50	100	2
08/07/2026	-1,70%	-0,85	49,05	49,90	48,62	49,90	2K	4
07/07/2026	-3,48%	-1,80	49,90	50,56	49,75	50,56	1K	4
06/07/2026	0,08%	0,04	51,70	51,70	51,70	51,70	51	1
03/07/2026	1,59%	0,81	51,66	51,68	51,64	51,68	206	4
02/07/2026	-4,15%	-2,20	50,85	50,85	50,85	50,85	50	1
01/07/2026	-0,28%	-0,15	53,05	53,43	53,05	53,55	42K	10
30/06/2026	3,30%	1,70	53,20	52,98	52,58	53,20	211	4
29/06/2026	1,86%	0,94	51,50	52,80	50,56	52,80	919	7
26/06/2026	-3,51%	-1,84	50,56	51,79	50,56	51,79	508	5
25/06/2026	-3,29%	-1,78	52,40	52,89	52,10	52,89	209	4
24/06/2026	0,00%	0,00	54,18	54,40	54,18	54,40	108	2
23/06/2026	-2,75%	-1,53	54,18	55,39	53,40	55,39	7K	6
22/06/2026	1,02%	0,56	55,71	55,15	55,15	55,73	38K	11
19/06/2026	3,08%	1,65	55,15	55,15	55,15	55,15	55	1
18/06/2026	1,92%	1,01	53,50	55,00	52,64	55,00	55K	8
17/06/2026	-1,59%	-0,85	52,49	52,58	52,49	52,58	157	2
16/06/2026	0,26%	0,14	53,34	53,48	53,34	53,51	16K	4
15/06/2026	10,83%	5,20	53,20	52,60	52,60	53,20	33K	9
11/06/2026	-7,07%	-3,65	48,00	52,78	48,00	52,78	100	2
10/06/2026	-3,28%	-1,75	51,65	53,40	51,65	53,40	416	4
09/06/2026	-1,98%	-1,08	53,40	56,10	53,40	56,10	4K	3
08/06/2026	-0,22%	-0,12	54,48	54,60	54,48	55,50	2K	6
05/06/2026	-7,43%	-4,38	54,60	58,98	54,60	58,98	118K	13
03/06/2026	-0,91%	-0,54	58,98	58,55	58,55	58,98	24K	3
02/06/2026	3,46%	1,99	59,52	58,56	58,56	59,52	11K	6
01/06/2026	-2,66%	-1,57	57,53	59,10	57,53	59,10	6K	4
29/05/2026	0,00%	0,00	59,10	59,30	59,10	59,46	62K	4
28/05/2026	0,72%	0,42	59,10	58,75	58,75	59,10	13K	3
27/05/2026	1,88%	1,08	58,68	58,09	58,09	58,68	1K	3
26/05/2026	1,00%	0,57	57,60	57,56	57,56	57,89	10K	6
25/05/2026	0,58%	0,33	57,03	57,27	56,65	57,27	1K	6
22/05/2026	9,48%	4,91	56,70	56,20	56,20	56,70	52K	6
20/05/2026	-2,01%	-1,06	51,79	51,79	51,79	51,79	51	1
19/05/2026	-0,58%	-0,31	52,85	53,09	52,85	53,09	105	2
18/05/2026	-4,22%	-2,34	53,16	55,13	52,86	55,13	5K	3
15/05/2026	0,45%	0,25	55,50	54,60	54,60	55,50	385	3
14/05/2026	-0,09%	-0,05	55,25	55,34	55,25	55,34	221	2
13/05/2026	6,76%	3,50	55,30	53,68	53,68	55,30	32K	7
12/05/2026	-2,74%	-1,46	51,80	52,19	51,80	52,19	5K	3
11/05/2026	4,33%	2,21	53,26	52,85	52,85	53,29	6K	4
07/05/2026	-3,04%	-1,60	51,05	51,95	51,05	51,95	10K	5
06/05/2026	0,57%	0,30	52,65	52,35	52,35	52,65	210	2
05/05/2026	1,45%	0,75	52,35	52,21	52,21	52,35	3K	2
04/05/2026	4,14%	2,05	51,60	52,28	51,04	52,28	37K	3
28/04/2026	-0,42%	-0,21	49,55	49,52	49,52	49,55	5K	2
27/04/2026	-0,38%	-0,19	49,76	49,76	49,76	49,76	199	1
24/04/2026	-0,70%	-0,35	49,95	49,95	49,95	49,95	49	1
23/04/2026	1,86%	0,92	50,30	50,30	50,30	50,30	251	1
22/04/2026	2,11%	1,02	49,38	49,21	49,21	49,38	2K	2
17/04/2026	0,12%	0,06	48,36	48,30	48,30	48,36	144	3
16/04/2026	-0,62%	-0,30	48,30	48,75	48,20	48,75	289	3
15/04/2026	6,23%	2,85	48,60	49,00	48,60	49,00	5K	2
07/04/2026	-0,76%	-0,35	45,75	45,75	45,75	45,75	183	1
06/04/2026	-0,86%	-0,40	46,10	46,10	46,10	46,10	46	1
02/04/2026	-0,64%	-0,30	46,50	46,80	46,50	46,80	140	2
31/03/2026	1,63%	0,75	46,80	46,80	46,80	46,80	46	1
30/03/2026	-2,13%	-1,00	46,05	46,43	45,94	46,43	5K	6
27/03/2026	-0,84%	-0,40	47,05	47,10	46,85	47,10	3K	4
26/03/2026	-1,04%	-0,50	47,45	47,99	47,45	47,99	954	2
24/03/2026	-1,76%	-0,86	47,95	47,75	47,75	47,95	6K	4
20/03/2026	1,69%	0,81	48,81	48,95	48,65	48,95	3K	3
18/03/2026	-1,03%	-0,50	48,00	48,64	48,00	48,64	3K	4
16/03/2026	2,45%	1,16	48,50	49,00	48,50	49,00	680	3
10/03/2026	4,39%	1,99	47,34	47,33	47,15	47,34	425	3
09/03/2026	-0,33%	-0,15	45,35	45,50	45,35	45,50	2K	2
06/03/2026	-2,36%	-1,10	45,50	45,50	45,50	45,50	364	1
05/03/2026	-1,21%	-0,57	46,60	47,28	46,60	47,28	93	2
04/03/2026	1,01%	0,47	47,17	47,17	47,17	47,17	188	1
03/03/2026	-1,16%	-0,55	46,70	47,00	46,14	47,00	2K	5
02/03/2026	-1,01%	-0,48	47,25	46,80	46,29	47,25	12K	7
26/02/2026	-2,83%	-1,39	47,73	48,81	47,64	48,95	34K	10
25/02/2026	-0,67%	-0,33	49,12	49,12	49,12	49,12	98	1
24/02/2026	1,62%	0,79	49,45	49,50	49,45	49,50	98	2
23/02/2026	-	-	48,66	48,57	48,35	48,66	6K	4

Date,Open,High,Low,Close,Volume
23-Oct-26,40.82,40.82,40.16,40.16,324
22-Oct-26,40.75,43.49,40.70,40.82,1494
21-Oct-26,40.33,41.60,40.33,41.60,532
20-Oct-26,41.12,41.20,41.12,41.16,1523
19-Oct-26,41.69,41.69,40.92,41.36,1862
16-Oct-26,41.95,41.95,41.60,41.60,1671
14-Oct-26,43.20,43.20,41.84,41.84,2785
13-Oct-26,43.20,43.27,42.77,43.27,21452
09-Oct-26,43.04,43.20,42.89,43.20,1035
08-Oct-26,42.72,43.04,42.72,43.04,4195
07-Oct-26,45.70,45.70,43.20,43.21,996
05-Oct-26,43.28,43.52,42.69,43.52,5278
02-Oct-26,43.29,45.08,43.29,44.96,1078
01-Oct-26,43.96,44.08,43.65,44.08,1755
30-Sep-26,44.48,44.48,44.20,44.20,2475
29-Sep-26,44.35,44.48,44.35,44.48,888
28-Sep-26,44.40,44.40,44.09,44.12,3004
25-Sep-26,44.80,44.80,44.76,44.76,134
24-Sep-26,44.34,44.34,44.17,44.20,2386
23-Sep-26,45.33,45.33,45.20,45.20,905
22-Sep-26,45.75,45.75,45.60,45.60,958
21-Sep-26,45.10,45.53,45.10,45.53,2798
16-Sep-26,45.28,45.28,44.58,44.58,1026
14-Sep-26,46.46,46.46,45.30,45.45,1381
11-Sep-26,46.20,46.20,45.95,46.00,93859
10-Sep-26,45.65,45.65,45.45,45.45,273
09-Sep-26,44.56,46.90,44.56,46.25,4726
08-Sep-26,45.54,46.90,45.54,46.90,4105
04-Sep-26,45.18,45.50,45.18,45.50,90
03-Sep-26,44.54,45.00,44.50,45.00,758
02-Sep-26,44.44,44.68,44.01,44.48,3275
01-Sep-26,44.90,45.04,44.32,44.44,40850
31-Aug-26,45.40,45.40,44.87,44.90,77359
28-Aug-26,45.65,45.65,45.60,45.60,136
26-Aug-26,45.42,45.66,45.42,45.65,455
25-Aug-26,45.08,45.42,45.08,45.42,1498
24-Aug-26,44.71,44.93,44.71,44.91,1031
21-Aug-26,45.90,45.90,45.39,45.40,636
20-Aug-26,46.25,46.25,45.74,45.80,275
19-Aug-26,45.90,46.25,45.90,46.25,968
18-Aug-26,46.44,46.44,46.29,46.40,324
17-Aug-26,47.80,47.80,47.24,47.25,2320
14-Aug-26,47.80,47.80,47.80,47.80,239
13-Aug-26,47.80,47.80,47.63,47.80,10229
12-Aug-26,47.80,47.80,47.80,47.80,525
11-Aug-26,46.45,47.18,46.45,47.10,2730
10-Aug-26,46.28,46.45,46.28,46.45,2783
06-Aug-26,46.30,46.30,46.30,46.30,416
31-Jul-26,44.94,44.94,44.88,44.88,20241
30-Jul-26,44.78,44.88,44.59,44.88,40633
27-Jul-26,45.20,45.20,45.20,45.20,768
24-Jul-26,46.90,46.90,46.85,46.85,328
22-Jul-26,46.90,46.90,46.90,46.90,703
21-Jul-26,48.75,48.75,48.75,48.75,243
17-Jul-26,46.00,46.80,46.00,46.80,6070
16-Jul-26,48.28,48.28,46.55,46.85,141
15-Jul-26,48.35,48.35,48.35,48.35,4835
14-Jul-26,48.05,48.37,48.05,48.35,8169
13-Jul-26,48.68,49.56,47.75,47.75,2460
09-Jul-26,50.50,50.50,49.55,49.55,100
08-Jul-26,49.90,49.90,48.62,49.05,1519
07-Jul-26,50.56,50.56,49.75,49.90,1203
06-Jul-26,51.70,51.70,51.70,51.70,51
03-Jul-26,51.68,51.68,51.64,51.66,206
02-Jul-26,50.85,50.85,50.85,50.85,50
01-Jul-26,53.43,53.55,53.05,53.05,42005
30-Jun-26,52.98,53.20,52.58,53.20,211
29-Jun-26,52.80,52.80,50.56,51.50,919
26-Jun-26,51.79,51.79,50.56,50.56,508
25-Jun-26,52.89,52.89,52.10,52.40,209
24-Jun-26,54.40,54.40,54.18,54.18,108
23-Jun-26,55.39,55.39,53.40,54.18,7332
22-Jun-26,55.15,55.73,55.15,55.71,37601
19-Jun-26,55.15,55.15,55.15,55.15,55
18-Jun-26,55.00,55.00,52.64,53.50,54730
17-Jun-26,52.58,52.58,52.49,52.49,157
16-Jun-26,53.48,53.51,53.34,53.34,16213
15-Jun-26,52.60,53.20,52.60,53.20,33041
11-Jun-26,52.78,52.78,48.00,48.00,100
10-Jun-26,53.40,53.40,51.65,51.65,416
09-Jun-26,56.10,56.10,53.40,53.40,3501
08-Jun-26,54.60,55.50,54.48,54.48,1661
05-Jun-26,58.98,58.98,54.60,54.60,118106
03-Jun-26,58.55,58.98,58.55,58.98,23741
02-Jun-26,58.56,59.52,58.56,59.52,10781
01-Jun-26,59.10,59.10,57.53,57.53,5816
29-May-26,59.30,59.46,59.10,59.10,61638
28-May-26,58.75,59.10,58.75,59.10,13277
27-May-26,58.09,58.68,58.09,58.68,1168
26-May-26,57.56,57.89,57.56,57.60,10442
25-May-26,57.27,57.27,56.65,57.03,1477
22-May-26,56.20,56.70,56.20,56.70,51537
20-May-26,51.79,51.79,51.79,51.79,51
19-May-26,53.09,53.09,52.85,52.85,105
18-May-26,55.13,55.13,52.86,53.16,5077
15-May-26,54.60,55.50,54.60,55.50,385
14-May-26,55.34,55.34,55.25,55.25,221
13-May-26,53.68,55.30,53.68,55.30,32363
12-May-26,52.19,52.19,51.80,51.80,5233
11-May-26,52.85,53.29,52.85,53.26,5699
07-May-26,51.95,51.95,51.05,51.05,9910
06-May-26,52.35,52.65,52.35,52.65,210
05-May-26,52.21,52.35,52.21,52.35,3136
04-May-26,52.28,52.28,51.04,51.60,36924
28-Apr-26,49.52,49.55,49.52,49.55,4854
27-Apr-26,49.76,49.76,49.76,49.76,199
24-Apr-26,49.95,49.95,49.95,49.95,49
23-Apr-26,50.30,50.30,50.30,50.30,251
22-Apr-26,49.21,49.38,49.21,49.38,2073
17-Apr-26,48.30,48.36,48.30,48.36,144
16-Apr-26,48.75,48.75,48.20,48.30,289
15-Apr-26,49.00,49.00,48.60,48.60,5152
07-Apr-26,45.75,45.75,45.75,45.75,183
06-Apr-26,46.10,46.10,46.10,46.10,46
02-Apr-26,46.80,46.80,46.50,46.50,140
31-Mar-26,46.80,46.80,46.80,46.80,46
30-Mar-26,46.43,46.43,45.94,46.05,5403
27-Mar-26,47.10,47.10,46.85,47.05,3427
26-Mar-26,47.99,47.99,47.45,47.45,954
24-Mar-26,47.75,47.95,47.75,47.95,5560
20-Mar-26,48.95,48.95,48.65,48.81,3468
18-Mar-26,48.64,48.64,48.00,48.00,3288
16-Mar-26,49.00,49.00,48.50,48.50,680
10-Mar-26,47.33,47.34,47.15,47.34,425
09-Mar-26,45.50,45.50,45.35,45.35,1909
06-Mar-26,45.50,45.50,45.50,45.50,364
05-Mar-26,47.28,47.28,46.60,46.60,93
04-Mar-26,47.17,47.17,47.17,47.17,188
03-Mar-26,47.00,47.00,46.14,46.70,2279
02-Mar-26,46.80,47.25,46.29,47.25,12474
26-Feb-26,48.81,48.95,47.64,47.73,34365
25-Feb-26,49.12,49.12,49.12,49.12,98
24-Feb-26,49.50,49.50,49.45,49.45,98
23-Feb-26,48.57,48.66,48.35,48.66,5715

*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