Cotação atual, histórico e gráfico do papel: BIEF39

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 BIEF39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/04/2026	-0,69%	-0,42	60,36	60,40	60,29	60,41	15K	6
17/04/2026	1,00%	0,60	60,78	60,78	60,78	60,93	364	3
16/04/2026	-0,27%	-0,16	60,18	60,65	60,07	60,65	3K	7
15/04/2026	-0,23%	-0,14	60,34	60,27	60,24	60,34	2K	4
14/04/2026	1,75%	1,04	60,48	60,07	60,07	60,48	21K	5
13/04/2026	-0,47%	-0,28	59,44	59,58	59,44	59,58	297	2
10/04/2026	-1,06%	-0,64	59,72	60,07	59,72	60,07	52K	6

09/04/2026	-0,63%	-0,38	60,36	60,18	60,00	60,36	8K	3
08/04/2026	2,93%	1,73	60,74	60,01	60,01	60,84	13K	4
07/04/2026	-0,46%	-0,27	59,01	59,88	58,80	59,88	24K	8
06/04/2026	0,65%	0,38	59,28	58,91	58,91	59,28	149K	5
02/04/2026	-1,14%	-0,68	58,90	59,58	58,19	59,58	13K	10
01/04/2026	1,53%	0,90	59,58	59,33	59,23	59,58	21K	5
31/03/2026	1,77%	1,02	58,68	58,05	57,93	58,68	30K	5
30/03/2026	0,63%	0,36	57,66	57,70	57,66	57,86	15K	5
27/03/2026	-1,33%	-0,77	57,30	57,70	57,18	57,70	179K	9
26/03/2026	-1,44%	-0,85	58,07	58,60	58,07	58,60	13K	6
25/03/2026	0,61%	0,36	58,92	58,91	58,85	58,92	4K	4
24/03/2026	-0,29%	-0,17	58,56	58,73	58,23	58,73	6K	6
23/03/2026	1,50%	0,87	58,73	57,87	57,87	58,92	11K	8
20/03/2026	-1,26%	-0,74	57,86	58,38	57,86	58,38	10K	14
19/03/2026	-0,68%	-0,40	58,60	59,08	58,45	59,08	74K	13
18/03/2026	-1,27%	-0,76	59,00	59,18	59,00	59,33	1K	6
17/03/2026	-0,10%	-0,06	59,76	59,82	59,74	59,89	43K	7
16/03/2026	0,57%	0,34	59,82	59,95	59,75	60,17	14K	12
13/03/2026	0,24%	0,14	59,48	59,48	59,48	59,48	1K	1
12/03/2026	-0,60%	-0,36	59,34	58,51	58,51	59,52	32K	8
11/03/2026	-1,19%	-0,72	59,70	59,46	59,28	59,70	58K	6
10/03/2026	1,10%	0,66	60,42	60,04	60,04	60,42	10K	2
09/03/2026	-0,70%	-0,42	59,76	59,80	58,88	59,81	25K	22
06/03/2026	-1,55%	-0,95	60,18	61,00	60,18	61,01	7K	11
05/03/2026	-1,26%	-0,78	61,13	61,96	60,58	61,96	39K	16
04/03/2026	0,10%	0,06	61,91	61,85	61,31	61,91	8K	7
03/03/2026	-1,04%	-0,65	61,85	61,31	60,88	61,85	52K	17
02/03/2026	-1,00%	-0,63	62,50	63,05	62,43	63,05	33K	9
27/02/2026	-0,36%	-0,23	63,13	63,32	63,13	63,71	28K	7
26/02/2026	0,11%	0,07	63,36	63,20	63,20	63,37	3K	5
25/02/2026	0,86%	0,54	63,29	62,50	62,50	63,35	6K	4
24/02/2026	-0,49%	-0,31	62,75	62,97	62,75	63,06	3K	4
23/02/2026	-0,33%	-0,21	63,06	63,15	62,78	63,15	755	8
20/02/2026	-0,13%	-0,08	63,27	63,29	63,27	63,29	822	3
19/02/2026	-0,75%	-0,48	63,35	63,25	63,25	63,40	27K	3
18/02/2026	0,05%	0,03	63,83	63,80	63,77	64,00	10K	8
13/02/2026	0,77%	0,49	63,80	63,59	63,59	63,80	2K	4
12/02/2026	-0,53%	-0,34	63,31	63,36	63,17	63,36	7K	4
11/02/2026	0,24%	0,15	63,65	63,22	63,14	63,65	7K	7
10/02/2026	1,44%	0,90	63,50	63,24	63,24	63,50	1K	4
09/02/2026	0,22%	0,14	62,60	62,60	62,60	62,60	54K	1
06/02/2026	1,07%	0,66	62,46	62,27	62,22	62,46	19K	9
05/02/2026	-1,04%	-0,65	61,80	62,45	61,73	62,45	9K	6
04/02/2026	0,79%	0,49	62,45	62,33	62,33	62,72	18K	5
03/02/2026	-0,32%	-0,20	61,96	61,97	61,64	61,97	13K	14
02/02/2026	0,19%	0,12	62,16	62,04	61,90	62,33	53K	18
30/01/2026	0,50%	0,31	62,04	61,87	61,75	62,04	63K	6
29/01/2026	0,69%	0,42	61,73	61,62	61,56	61,73	28K	4
28/01/2026	-0,95%	-0,59	61,31	61,33	61,31	61,41	26K	3
27/01/2026	-0,23%	-0,14	61,90	62,14	61,90	62,14	73K	4
26/01/2026	0,42%	0,26	62,04	61,99	61,94	62,09	32K	5
23/01/2026	0,41%	0,25	61,78	61,53	61,38	61,78	16K	6
22/01/2026	0,82%	0,50	61,53	61,16	61,16	61,60	4K	5
21/01/2026	-1,72%	-1,07	61,03	61,03	61,03	61,03	11K	3
20/01/2026	-0,58%	-0,36	62,10	62,10	62,10	62,10	558	1
19/01/2026	0,00%	0,00	62,46	62,46	62,46	62,46	62	1
16/01/2026	0,39%	0,24	62,46	62,43	62,43	62,46	7K	2
15/01/2026	-0,38%	-0,24	62,22	62,22	62,22	62,22	20K	1
14/01/2026	0,74%	0,46	62,46	62,50	62,18	62,50	13K	5
13/01/2026	-0,45%	-0,28	62,00	61,03	61,03	62,00	6K	2
12/01/2026	0,76%	0,47	62,28	62,00	62,00	62,29	35K	7
09/01/2026	0,67%	0,41	61,81	62,00	61,81	62,00	371	2
08/01/2026	-0,32%	-0,20	61,40	61,43	61,28	61,43	6K	3
07/01/2026	0,13%	0,08	61,60	61,83	61,60	61,83	123	2
06/01/2026	-0,29%	-0,18	61,52	61,68	61,52	61,68	11K	3
05/01/2026	0,60%	0,37	61,70	61,61	61,59	61,87	61K	12
02/01/2026	-0,66%	-0,41	61,33	61,50	61,08	61,51	4K	8
30/12/2025	-1,42%	-0,89	61,74	62,16	61,74	62,16	14K	7
29/12/2025	0,69%	0,43	62,63	62,63	62,50	62,63	6K	4
26/12/2025	0,03%	0,02	62,20	62,24	62,20	62,24	19K	3
23/12/2025	0,11%	0,07	62,18	62,87	62,18	62,87	3K	3
22/12/2025	0,70%	0,43	62,11	62,05	62,05	62,11	682	2
19/12/2025	1,11%	0,68	61,68	60,97	60,97	61,68	19K	2
18/12/2025	0,68%	0,41	61,00	60,59	60,59	61,00	6K	3
17/12/2025	1,08%	0,65	60,59	60,72	60,59	60,91	303	3
16/12/2025	1,59%	0,94	59,94	60,75	59,94	60,79	12K	20
15/12/2025	-2,69%	-1,63	59,00	61,25	58,90	61,25	7K	11
12/12/2025	-0,77%	-0,47	60,63	61,00	60,63	61,00	975	3
11/12/2025	-0,36%	-0,22	61,10	61,10	61,10	61,10	43K	1
10/12/2025	1,22%	0,74	61,32	60,74	60,74	61,32	73K	8
09/12/2025	0,17%	0,10	60,58	60,48	60,48	60,58	9K	2
08/12/2025	-0,85%	-0,52	60,48	60,64	60,42	60,64	13K	5
05/12/2025	3,11%	1,84	61,00	59,76	59,76	61,00	38K	6
04/12/2025	-0,10%	-0,06	59,16	59,40	59,16	59,40	14K	2
03/12/2025	0,10%	0,06	59,22	59,13	58,90	59,22	5K	5
02/12/2025	-0,37%	-0,22	59,16	59,29	59,07	59,29	23K	6
01/12/2025	-0,03%	-0,02	59,38	58,21	58,21	59,38	34K	6
28/11/2025	0,51%	0,30	59,40	59,10	58,86	59,40	12K	5
27/11/2025	-0,27%	-0,16	59,10	56,80	56,80	59,10	58K	41
26/11/2025	0,61%	0,36	59,26	58,98	58,98	59,26	1K	2
25/11/2025	0,84%	0,49	58,90	58,98	58,87	58,98	2K	3
24/11/2025	-0,05%	-0,03	58,41	58,44	58,18	58,44	2K	5
21/11/2025	1,32%	0,76	58,44	58,06	58,06	58,53	3K	5
19/11/2025	-0,05%	-0,03	57,68	57,83	57,68	57,83	634	2
18/11/2025	-1,15%	-0,67	57,71	57,49	57,49	57,71	7K	4
17/11/2025	-0,82%	-0,48	58,38	60,99	58,38	60,99	2K	8
14/11/2025	-0,30%	-0,18	58,86	58,79	58,70	58,86	2K	6
13/11/2025	-0,71%	-0,42	59,04	59,09	59,04	59,20	3K	3
12/11/2025	0,78%	0,46	59,46	59,35	59,35	59,46	9K	2
11/11/2025	0,12%	0,07	59,00	58,77	58,77	59,06	17K	3
10/11/2025	0,63%	0,37	58,93	58,74	58,74	58,93	2K	4
07/11/2025	-0,09%	-0,05	58,56	58,30	58,17	58,56	16K	6
06/11/2025	-0,61%	-0,36	58,61	58,92	58,48	58,92	10K	8
05/11/2025	0,02%	0,01	58,97	58,75	58,75	58,97	50K	3
04/11/2025	-0,34%	-0,20	58,96	59,00	58,96	59,03	8K	4
03/11/2025	-0,12%	-0,07	59,16	59,00	58,81	59,16	2K	5
31/10/2025	-0,40%	-0,24	59,23	59,34	59,14	59,34	3K	4
30/10/2025	-0,02%	-0,01	59,47	59,47	59,47	59,47	59	1
29/10/2025	-0,60%	-0,36	59,48	59,56	59,48	59,56	10K	2
28/10/2025	-0,20%	-0,12	59,84	59,92	59,84	60,00	12K	6
27/10/2025	0,33%	0,20	59,96	59,57	59,57	60,06	65K	4
24/10/2025	0,10%	0,06	59,76	59,66	59,66	59,94	15K	9
23/10/2025	0,59%	0,35	59,70	59,46	59,46	59,70	32K	4
22/10/2025	0,05%	0,03	59,35	59,50	59,35	59,50	474	2
21/10/2025	-0,30%	-0,18	59,32	59,50	59,32	59,50	8K	3
20/10/2025	-0,23%	-0,14	59,50	59,51	59,50	59,51	214K	2
17/10/2025	-0,60%	-0,36	59,64	59,58	59,52	59,64	1K	3
16/10/2025	0,22%	0,13	60,00	60,00	59,93	60,18	42K	7
15/10/2025	0,18%	0,11	59,87	58,56	58,56	59,87	39K	33
14/10/2025	0,71%	0,42	59,76	59,67	59,67	59,76	1K	2
13/10/2025	-0,54%	-0,32	59,34	59,08	59,08	59,34	3K	4
10/10/2025	1,10%	0,65	59,66	59,26	59,26	59,72	112K	5
09/10/2025	-0,25%	-0,15	59,01	59,16	59,01	59,16	6K	3
08/10/2025	0,12%	0,07	59,16	59,12	59,12	59,16	4K	2
07/10/2025	0,08%	0,05	59,09	59,21	58,92	59,22	62K	12
06/10/2025	-1,14%	-0,68	59,04	59,35	59,04	59,39	62K	12
03/10/2025	-	-	59,72	59,48	59,34	59,72	1K	4

Date,Open,High,Low,Close,Volume
20-Apr-26,60.40,60.41,60.29,60.36,15389
17-Apr-26,60.78,60.93,60.78,60.78,364
16-Apr-26,60.65,60.65,60.07,60.18,2718
15-Apr-26,60.27,60.34,60.24,60.34,2091
14-Apr-26,60.07,60.48,60.07,60.48,21036
13-Apr-26,59.58,59.58,59.44,59.44,297
10-Apr-26,60.07,60.07,59.72,59.72,51597
09-Apr-26,60.18,60.36,60.00,60.36,7541
08-Apr-26,60.01,60.84,60.01,60.74,12578
07-Apr-26,59.88,59.88,58.80,59.01,23982
06-Apr-26,58.91,59.28,58.91,59.28,149352
02-Apr-26,59.58,59.58,58.19,58.90,13307
01-Apr-26,59.33,59.58,59.23,59.58,20799
31-Mar-26,58.05,58.68,57.93,58.68,30432
30-Mar-26,57.70,57.86,57.66,57.66,15142
27-Mar-26,57.70,57.70,57.18,57.30,179428
26-Mar-26,58.60,58.60,58.07,58.07,12556
25-Mar-26,58.91,58.92,58.85,58.92,3821
24-Mar-26,58.73,58.73,58.23,58.56,6376
23-Mar-26,57.87,58.92,57.87,58.73,10549
20-Mar-26,58.38,58.38,57.86,57.86,9863
19-Mar-26,59.08,59.08,58.45,58.60,74303
18-Mar-26,59.18,59.33,59.00,59.00,1359
17-Mar-26,59.82,59.89,59.74,59.76,42571
16-Mar-26,59.95,60.17,59.75,59.82,14095
13-Mar-26,59.48,59.48,59.48,59.48,1189
12-Mar-26,58.51,59.52,58.51,59.34,31927
11-Mar-26,59.46,59.70,59.28,59.70,57612
10-Mar-26,60.04,60.42,60.04,60.42,10391
09-Mar-26,59.80,59.81,58.88,59.76,25319
06-Mar-26,61.00,61.01,60.18,60.18,6506
05-Mar-26,61.96,61.96,60.58,61.13,39132
04-Mar-26,61.85,61.91,61.31,61.91,8279
03-Mar-26,61.31,61.85,60.88,61.85,52222
02-Mar-26,63.05,63.05,62.43,62.50,33259
27-Feb-26,63.32,63.71,63.13,63.13,27559
26-Feb-26,63.20,63.37,63.20,63.36,3097
25-Feb-26,62.50,63.35,62.50,63.29,5814
24-Feb-26,62.97,63.06,62.75,62.75,3017
23-Feb-26,63.15,63.15,62.78,63.06,755
20-Feb-26,63.29,63.29,63.27,63.27,822
19-Feb-26,63.25,63.40,63.25,63.35,26749
18-Feb-26,63.80,64.00,63.77,63.83,9504
13-Feb-26,63.59,63.80,63.59,63.80,1848
12-Feb-26,63.36,63.36,63.17,63.31,6837
11-Feb-26,63.22,63.65,63.14,63.65,6848
10-Feb-26,63.24,63.50,63.24,63.50,1204
09-Feb-26,62.60,62.60,62.60,62.60,54149
06-Feb-26,62.27,62.46,62.22,62.46,18584
05-Feb-26,62.45,62.45,61.73,61.80,9269
04-Feb-26,62.33,62.72,62.33,62.45,18460
03-Feb-26,61.97,61.97,61.64,61.96,13173
02-Feb-26,62.04,62.33,61.90,62.16,52656
30-Jan-26,61.87,62.04,61.75,62.04,63336
29-Jan-26,61.62,61.73,61.56,61.73,27621
28-Jan-26,61.33,61.41,61.31,61.31,25575
27-Jan-26,62.14,62.14,61.90,61.90,72711
26-Jan-26,61.99,62.09,61.94,62.04,31750
23-Jan-26,61.53,61.78,61.38,61.78,15720
22-Jan-26,61.16,61.60,61.16,61.53,3862
21-Jan-26,61.03,61.03,61.03,61.03,10680
20-Jan-26,62.10,62.10,62.10,62.10,558
19-Jan-26,62.46,62.46,62.46,62.46,62
16-Jan-26,62.43,62.46,62.43,62.46,7492
15-Jan-26,62.22,62.22,62.22,62.22,19910
14-Jan-26,62.50,62.50,62.18,62.46,12710
13-Jan-26,61.03,62.00,61.03,62.00,6075
12-Jan-26,62.00,62.29,62.00,62.28,34695
09-Jan-26,62.00,62.00,61.81,61.81,371
08-Jan-26,61.43,61.43,61.28,61.40,6326
07-Jan-26,61.83,61.83,61.60,61.60,123
06-Jan-26,61.68,61.68,61.52,61.52,11381
05-Jan-26,61.61,61.87,61.59,61.70,61284
02-Jan-26,61.50,61.51,61.08,61.33,4232
30-Dec-25,62.16,62.16,61.74,61.74,14309
29-Dec-25,62.63,62.63,62.50,62.63,5760
26-Dec-25,62.24,62.24,62.20,62.20,18852
23-Dec-25,62.87,62.87,62.18,62.18,3194
22-Dec-25,62.05,62.11,62.05,62.11,682
19-Dec-25,60.97,61.68,60.97,61.68,18723
18-Dec-25,60.59,61.00,60.59,61.00,6160
17-Dec-25,60.72,60.91,60.59,60.59,303
16-Dec-25,60.75,60.79,59.94,59.94,11745
15-Dec-25,61.25,61.25,58.90,59.00,6785
12-Dec-25,61.00,61.00,60.63,60.63,975
11-Dec-25,61.10,61.10,61.10,61.10,42770
10-Dec-25,60.74,61.32,60.74,61.32,73432
09-Dec-25,60.48,60.58,60.48,60.58,9314
08-Dec-25,60.64,60.64,60.42,60.48,13201
05-Dec-25,59.76,61.00,59.76,61.00,37533
04-Dec-25,59.40,59.40,59.16,59.16,14022
03-Dec-25,59.13,59.22,58.90,59.22,4961
02-Dec-25,59.29,59.29,59.07,59.16,23167
01-Dec-25,58.21,59.38,58.21,59.38,33837
28-Nov-25,59.10,59.40,58.86,59.40,12251
27-Nov-25,56.80,59.10,56.80,59.10,58272
26-Nov-25,58.98,59.26,58.98,59.26,1417
25-Nov-25,58.98,58.98,58.87,58.90,1590
24-Nov-25,58.44,58.44,58.18,58.41,1516
21-Nov-25,58.06,58.53,58.06,58.44,3026
19-Nov-25,57.83,57.83,57.68,57.68,634
18-Nov-25,57.49,57.71,57.49,57.71,6556
17-Nov-25,60.99,60.99,58.38,58.38,1706
14-Nov-25,58.79,58.86,58.70,58.86,1704
13-Nov-25,59.09,59.20,59.04,59.04,3071
12-Nov-25,59.35,59.46,59.35,59.46,9390
11-Nov-25,58.77,59.06,58.77,59.00,16636
10-Nov-25,58.74,58.93,58.74,58.93,1528
07-Nov-25,58.30,58.56,58.17,58.56,15893
06-Nov-25,58.92,58.92,58.48,58.61,10189
05-Nov-25,58.75,58.97,58.75,58.97,50065
04-Nov-25,59.00,59.03,58.96,58.96,7848
03-Nov-25,59.00,59.16,58.81,59.16,2065
31-Oct-25,59.34,59.34,59.14,59.23,2668
30-Oct-25,59.47,59.47,59.47,59.47,59
29-Oct-25,59.56,59.56,59.48,59.48,10469
28-Oct-25,59.92,60.00,59.84,59.84,11506
27-Oct-25,59.57,60.06,59.57,59.96,64902
24-Oct-25,59.66,59.94,59.66,59.76,14858
23-Oct-25,59.46,59.70,59.46,59.70,31871
22-Oct-25,59.50,59.50,59.35,59.35,474
21-Oct-25,59.50,59.50,59.32,59.32,7604
20-Oct-25,59.51,59.51,59.50,59.50,214205
17-Oct-25,59.58,59.64,59.52,59.64,1072
16-Oct-25,60.00,60.18,59.93,60.00,41927
15-Oct-25,58.56,59.87,58.56,59.87,38922
14-Oct-25,59.67,59.76,59.67,59.76,1194
13-Oct-25,59.08,59.34,59.08,59.34,3374
10-Oct-25,59.26,59.72,59.26,59.66,112199
09-Oct-25,59.16,59.16,59.01,59.01,5960
08-Oct-25,59.12,59.16,59.12,59.16,4494
07-Oct-25,59.21,59.22,58.92,59.09,61811
06-Oct-25,59.35,59.39,59.04,59.04,61829
03-Oct-25,59.48,59.72,59.34,59.72,1431

*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: BIEF39