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
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	0,43%	0,21	48,66	48,57	48,35	48,66	6K	4
20/02/2026	-2,02%	-1,00	48,45	49,10	48,45	49,14	195	3
19/02/2026	0,18%	0,09	49,45	49,45	49,45	49,45	247	1
18/02/2026	2,51%	1,21	49,36	49,65	49,36	49,93	5K	4
12/02/2026	-1,83%	-0,90	48,15	47,93	47,93	48,24	11K	5
11/02/2026	0,59%	0,29	49,05	48,95	48,95	49,05	342	4
09/02/2026	0,12%	0,06	48,76	48,70	48,70	48,76	5K	3
06/02/2026	-0,61%	-0,30	48,70	48,20	48,10	48,70	11K	5
03/02/2026	2,19%	1,05	49,00	49,24	49,00	49,24	1K	2
02/02/2026	0,42%	0,20	47,95	47,84	47,84	47,95	95	2
30/01/2026	-0,73%	-0,35	47,75	48,10	47,75	48,10	35K	3
29/01/2026	-3,02%	-1,50	48,10	47,95	47,45	48,10	20K	8
28/01/2026	2,69%	1,30	49,60	48,72	48,72	49,60	3K	4
27/01/2026	0,42%	0,20	48,30	48,30	48,30	48,30	48	1
26/01/2026	-0,41%	-0,20	48,10	48,42	48,10	48,42	2K	2
23/01/2026	2,44%	1,15	48,30	48,30	48,16	48,45	6K	7
21/01/2026	0,11%	0,05	47,15	47,04	47,04	47,15	94	2
20/01/2026	-1,55%	-0,74	47,10	46,60	46,60	47,20	11K	6
19/01/2026	-0,33%	-0,16	47,84	47,84	47,84	47,84	956	2
16/01/2026	1,48%	0,70	48,00	48,00	48,00	48,00	1K	1
15/01/2026	0,90%	0,42	47,30	47,35	47,14	47,40	34K	5
14/01/2026	-0,89%	-0,42	46,88	46,88	46,88	46,88	234	1
13/01/2026	3,32%	1,52	47,30	47,05	47,05	47,30	6K	2
07/01/2026	-1,12%	-0,52	45,78	45,63	45,63	45,78	7K	3
06/01/2026	0,33%	0,15	46,30	46,49	46,30	46,49	2K	2
05/01/2026	-0,54%	-0,25	46,15	46,15	46,15	46,15	969	1
02/01/2026	2,05%	0,93	46,40	46,30	46,30	46,40	3K	2
30/12/2025	-1,47%	-0,68	45,47	45,47	45,47	45,47	4K	9
29/12/2025	0,46%	0,21	46,15	45,03	45,03	46,20	6K	7
26/12/2025	2,27%	1,02	45,94	46,15	45,94	46,15	5K	7
22/12/2025	0,81%	0,36	44,92	44,70	44,70	44,92	3K	3
18/12/2025	-0,47%	-0,21	44,56	44,59	44,56	44,60	2K	4
15/12/2025	-2,57%	-1,18	44,77	44,77	44,77	44,77	44	1
11/12/2025	0,44%	0,20	45,95	45,00	45,00	45,95	7K	5
10/12/2025	1,55%	0,70	45,75	45,75	45,75	45,75	1K	2
05/12/2025	0,11%	0,05	45,05	45,05	45,05	45,05	2K	1
04/12/2025	0,45%	0,20	45,00	43,72	43,72	45,00	2K	3
01/12/2025	-1,21%	-0,55	44,80	44,80	44,80	44,80	448	1
28/11/2025	-0,02%	-0,01	45,35	45,19	45,00	45,35	858	4
26/11/2025	2,81%	1,24	45,36	45,36	45,36	45,36	45	1
25/11/2025	1,50%	0,65	44,12	44,12	44,12	44,12	44	1
24/11/2025	-2,53%	-1,13	43,47	43,70	43,47	43,70	1K	2
19/11/2025	-0,22%	-0,10	44,60	44,60	44,60	44,60	44	1
17/11/2025	-0,11%	-0,05	44,70	44,70	44,70	44,70	670	1
13/11/2025	-6,38%	-3,05	44,75	44,75	44,75	44,75	358	1
10/11/2025	2,47%	1,15	47,80	47,80	47,80	47,80	5K	2
07/11/2025	-4,01%	-1,95	46,65	47,65	46,65	47,65	6K	2
06/11/2025	3,40%	1,60	48,60	48,60	48,60	48,60	388	2
04/11/2025	0,71%	0,33	47,00	47,10	47,00	47,10	1K	3
03/11/2025	0,47%	0,22	46,67	46,67	46,67	46,67	46	1
31/10/2025	0,43%	0,20	46,45	46,45	46,45	46,45	325	1
30/10/2025	1,87%	0,85	46,25	46,55	46,25	46,55	4K	2
28/10/2025	0,78%	0,35	45,40	45,40	45,40	45,55	5K	4
27/10/2025	0,56%	0,25	45,05	45,53	45,05	45,53	2K	3
20/10/2025	-2,50%	-1,15	44,80	44,84	44,80	44,84	27K	2
16/10/2025	0,77%	0,35	45,95	46,20	45,95	46,20	13K	3
15/10/2025	5,04%	2,19	45,60	45,60	45,60	45,60	1K	1
10/10/2025	-0,07%	-0,03	43,41	43,41	43,41	43,41	6K	2
09/10/2025	2,07%	0,88	43,44	43,16	43,16	43,44	27K	2
08/10/2025	-0,37%	-0,16	42,56	42,72	42,56	42,72	170	2
07/10/2025	-0,47%	-0,20	42,72	42,72	42,72	42,72	85	1
06/10/2025	-0,09%	-0,04	42,92	43,12	42,76	43,12	214	3
03/10/2025	4,99%	2,04	42,96	42,96	42,96	42,96	85	1
29/09/2025	2,10%	0,84	40,92	40,92	40,92	40,92	409	1
24/09/2025	0,20%	0,08	40,08	38,01	38,01	40,08	1K	4
17/09/2025	1,27%	0,50	40,00	40,00	40,00	40,00	2K	1
15/09/2025	-0,45%	-0,18	39,50	39,50	39,50	39,50	39	1
11/09/2025	0,10%	0,04	39,68	39,88	39,68	39,88	1K	2
08/09/2025	1,85%	0,72	39,64	39,64	39,64	39,64	79	1
04/09/2025	-0,10%	-0,04	38,92	38,92	38,92	38,92	77	1
03/09/2025	-0,33%	-0,13	38,96	38,96	38,96	38,96	116	1
29/08/2025	0,75%	0,29	39,09	39,09	39,09	39,09	3K	1
27/08/2025	-1,22%	-0,48	38,80	38,90	38,80	38,90	311	2
20/08/2025	-0,05%	-0,02	39,28	39,28	39,28	39,28	157	2
19/08/2025	1,29%	0,50	39,30	39,30	39,30	39,30	1K	1
18/08/2025	1,86%	0,71	38,80	38,80	38,80	38,80	155	1
15/08/2025	3,51%	1,29	38,09	37,40	37,40	38,09	150	2
14/08/2025	-0,65%	-0,24	36,80	36,80	36,80	36,80	220	1
12/08/2025	0,98%	0,36	37,04	37,04	37,04	37,04	148	1
11/08/2025	-1,19%	-0,44	36,68	36,72	36,68	36,72	73	2
08/08/2025	-0,27%	-0,10	37,12	37,34	37,12	37,34	12K	6
06/08/2025	-0,72%	-0,27	37,22	37,22	37,22	37,22	74	1
01/08/2025	-2,72%	-1,05	37,49	37,49	37,49	37,49	712	1
24/07/2025	-0,03%	-0,01	38,54	38,60	38,52	38,60	9K	4
23/07/2025	1,13%	0,43	38,55	38,60	38,52	38,60	6K	3
22/07/2025	-0,83%	-0,32	38,12	38,12	38,12	38,12	228	1
21/07/2025	0,97%	0,37	38,44	38,28	38,28	38,44	8K	5
18/07/2025	1,79%	0,67	38,07	37,74	37,74	38,07	151	3
17/07/2025	-0,35%	-0,13	37,40	37,50	37,40	37,50	2K	2
15/07/2025	1,00%	0,37	37,53	37,53	37,53	37,53	150	2
11/07/2025	1,53%	0,56	37,16	37,16	37,16	37,16	111	1
08/07/2025	-1,45%	-0,54	36,60	36,60	36,60	36,60	366	1
07/07/2025	0,13%	0,05	37,14	37,16	37,14	37,16	928	4
04/07/2025	1,45%	0,53	37,09	37,09	37,09	37,09	37	1
02/07/2025	1,11%	0,40	36,56	36,56	36,56	36,56	255	1
01/07/2025	0,53%	0,19	36,16	35,88	35,88	36,16	900	3
24/06/2025	2,57%	0,90	35,97	35,90	35,90	35,97	646	2
23/06/2025	0,03%	0,01	35,07	35,01	35,01	35,07	350	2
18/06/2025	1,80%	0,62	35,06	35,00	35,00	35,18	1K	9
09/05/2025	1,06%	0,36	34,44	34,39	34,39	34,44	688	2
06/05/2025	2,19%	0,73	34,08	34,22	34,08	34,22	409	2
30/04/2025	2,93%	0,95	33,35	33,35	33,35	33,35	3K	1
08/04/2025	1,60%	0,51	32,40	32,40	32,40	32,40	64	1
07/04/2025	-3,22%	-1,06	31,89	31,62	31,62	31,89	7K	3
02/04/2025	0,52%	0,17	32,95	32,90	32,90	32,95	131	2
28/02/2025	-	-	32,78	32,78	32,78	32,78	262	2

Date,Open,High,Low,Close,Volume
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
20-Feb-26,49.10,49.14,48.45,48.45,195
19-Feb-26,49.45,49.45,49.45,49.45,247
18-Feb-26,49.65,49.93,49.36,49.36,5282
12-Feb-26,47.93,48.24,47.93,48.15,11314
11-Feb-26,48.95,49.05,48.95,49.05,342
09-Feb-26,48.70,48.76,48.70,48.76,5113
06-Feb-26,48.20,48.70,48.10,48.70,11317
03-Feb-26,49.24,49.24,49.00,49.00,1375
02-Feb-26,47.84,47.95,47.84,47.95,95
30-Jan-26,48.10,48.10,47.75,47.75,34894
29-Jan-26,47.95,48.10,47.45,48.10,19800
28-Jan-26,48.72,49.60,48.72,49.60,2646
27-Jan-26,48.30,48.30,48.30,48.30,48
26-Jan-26,48.42,48.42,48.10,48.10,1500
23-Jan-26,48.30,48.45,48.16,48.30,6312
21-Jan-26,47.04,47.15,47.04,47.15,94
20-Jan-26,46.60,47.20,46.60,47.10,10967
19-Jan-26,47.84,47.84,47.84,47.84,956
16-Jan-26,48.00,48.00,48.00,48.00,1056
15-Jan-26,47.35,47.40,47.14,47.30,33556
14-Jan-26,46.88,46.88,46.88,46.88,234
13-Jan-26,47.05,47.30,47.05,47.30,6379
07-Jan-26,45.63,45.78,45.63,45.78,6715
06-Jan-26,46.49,46.49,46.30,46.30,2041
05-Jan-26,46.15,46.15,46.15,46.15,969
02-Jan-26,46.30,46.40,46.30,46.40,2969
30-Dec-25,45.47,45.47,45.47,45.47,4001
29-Dec-25,45.03,46.20,45.03,46.15,5943
26-Dec-25,46.15,46.15,45.94,45.94,5375
22-Dec-25,44.70,44.92,44.70,44.92,3097
18-Dec-25,44.59,44.60,44.56,44.56,2005
15-Dec-25,44.77,44.77,44.77,44.77,44
11-Dec-25,45.00,45.95,45.00,45.95,7410
10-Dec-25,45.75,45.75,45.75,45.75,1326
05-Dec-25,45.05,45.05,45.05,45.05,2252
04-Dec-25,43.72,45.00,43.72,45.00,1818
01-Dec-25,44.80,44.80,44.80,44.80,448
28-Nov-25,45.19,45.35,45.00,45.35,858
26-Nov-25,45.36,45.36,45.36,45.36,45
25-Nov-25,44.12,44.12,44.12,44.12,44
24-Nov-25,43.70,43.70,43.47,43.47,1130
19-Nov-25,44.60,44.60,44.60,44.60,44
17-Nov-25,44.70,44.70,44.70,44.70,670
13-Nov-25,44.75,44.75,44.75,44.75,358
10-Nov-25,47.80,47.80,47.80,47.80,5162
07-Nov-25,47.65,47.65,46.65,46.65,6086
06-Nov-25,48.60,48.60,48.60,48.60,388
04-Nov-25,47.10,47.10,47.00,47.00,1412
03-Nov-25,46.67,46.67,46.67,46.67,46
31-Oct-25,46.45,46.45,46.45,46.45,325
30-Oct-25,46.55,46.55,46.25,46.25,3568
28-Oct-25,45.40,45.55,45.40,45.40,5357
27-Oct-25,45.53,45.53,45.05,45.05,1536
20-Oct-25,44.84,44.84,44.80,44.80,27437
16-Oct-25,46.20,46.20,45.95,45.95,13112
15-Oct-25,45.60,45.60,45.60,45.60,1048
10-Oct-25,43.41,43.41,43.41,43.41,5556
09-Oct-25,43.16,43.44,43.16,43.44,27140
08-Oct-25,42.72,42.72,42.56,42.56,170
07-Oct-25,42.72,42.72,42.72,42.72,85
06-Oct-25,43.12,43.12,42.76,42.92,214
03-Oct-25,42.96,42.96,42.96,42.96,85
29-Sep-25,40.92,40.92,40.92,40.92,409
24-Sep-25,38.01,40.08,38.01,40.08,1093
17-Sep-25,40.00,40.00,40.00,40.00,2000
15-Sep-25,39.50,39.50,39.50,39.50,39
11-Sep-25,39.88,39.88,39.68,39.68,1433
08-Sep-25,39.64,39.64,39.64,39.64,79
04-Sep-25,38.92,38.92,38.92,38.92,77
03-Sep-25,38.96,38.96,38.96,38.96,116
29-Aug-25,39.09,39.09,39.09,39.09,3205
27-Aug-25,38.90,38.90,38.80,38.80,311
20-Aug-25,39.28,39.28,39.28,39.28,157
19-Aug-25,39.30,39.30,39.30,39.30,1179
18-Aug-25,38.80,38.80,38.80,38.80,155
15-Aug-25,37.40,38.09,37.40,38.09,150
14-Aug-25,36.80,36.80,36.80,36.80,220
12-Aug-25,37.04,37.04,37.04,37.04,148
11-Aug-25,36.72,36.72,36.68,36.68,73
08-Aug-25,37.34,37.34,37.12,37.12,12460
06-Aug-25,37.22,37.22,37.22,37.22,74
01-Aug-25,37.49,37.49,37.49,37.49,712
24-Jul-25,38.60,38.60,38.52,38.54,9331
23-Jul-25,38.60,38.60,38.52,38.55,6242
22-Jul-25,38.12,38.12,38.12,38.12,228
21-Jul-25,38.28,38.44,38.28,38.44,7596
18-Jul-25,37.74,38.07,37.74,38.07,151
17-Jul-25,37.50,37.50,37.40,37.40,1948
15-Jul-25,37.53,37.53,37.53,37.53,150
11-Jul-25,37.16,37.16,37.16,37.16,111
08-Jul-25,36.60,36.60,36.60,36.60,366
07-Jul-25,37.16,37.16,37.14,37.14,928
04-Jul-25,37.09,37.09,37.09,37.09,37
02-Jul-25,36.56,36.56,36.56,36.56,255
01-Jul-25,35.88,36.16,35.88,36.16,900
24-Jun-25,35.90,35.97,35.90,35.97,646
23-Jun-25,35.01,35.07,35.01,35.07,350
18-Jun-25,35.00,35.18,35.00,35.06,1440
09-May-25,34.39,34.44,34.39,34.44,688
06-May-25,34.22,34.22,34.08,34.08,409
30-Apr-25,33.35,33.35,33.35,33.35,3268
08-Apr-25,32.40,32.40,32.40,32.40,64
07-Apr-25,31.62,31.89,31.62,31.89,6542
02-Apr-25,32.90,32.95,32.90,32.95,131
28-Feb-25,32.78,32.78,32.78,32.78,262

*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