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
19/10/2026	-0,91%	-0,56	60,80	61,00	60,80	61,00	182	3
16/10/2026	-0,52%	-0,32	61,36	62,30	61,14	62,30	21K	12
15/10/2026	1,88%	1,14	61,68	60,86	60,71	61,68	3K	5
14/10/2026	-0,10%	-0,06	60,54	60,60	60,18	60,60	16K	10
13/10/2026	0,56%	0,34	60,60	60,04	60,04	60,75	42K	6
09/10/2026	0,05%	0,03	60,26	60,84	60,14	60,84	28K	5
08/10/2026	-0,35%	-0,21	60,23	60,44	59,77	60,44	37K	26
07/10/2026	-0,07%	-0,04	60,44	60,37	59,89	60,44	31K	13
06/10/2026	-0,64%	-0,39	60,48	60,87	60,47	60,87	498K	15
05/10/2026	-3,66%	-2,31	60,87	61,50	59,83	61,50	97K	27
02/10/2026	0,67%	0,42	63,18	62,29	62,29	63,47	24K	9
01/10/2026	-0,02%	-0,01	62,76	62,64	62,34	62,76	1K	8
30/09/2026	-1,24%	-0,79	62,77	63,42	62,64	63,42	54K	14
29/09/2026	-0,69%	-0,44	63,56	63,68	63,56	63,71	19K	5
28/09/2026	0,44%	0,28	64,00	64,31	63,72	64,31	3K	8
25/09/2026	0,55%	0,35	63,72	63,78	63,72	63,78	6K	2
24/09/2026	0,13%	0,08	63,37	63,06	63,00	63,42	8K	5
23/09/2026	-0,52%	-0,33	63,29	63,26	63,06	63,29	13K	5
22/09/2026	0,39%	0,25	63,62	63,92	63,32	63,92	32K	10
21/09/2026	0,38%	0,24	63,37	63,47	63,06	63,47	18K	10
18/09/2026	-2,11%	-1,36	63,13	63,09	63,07	63,13	14K	6
17/09/2026	2,20%	1,39	64,49	64,19	63,77	64,49	35K	8
16/09/2026	-0,47%	-0,30	63,10	63,68	63,10	63,68	40K	13
15/09/2026	-0,47%	-0,30	63,40	63,50	63,18	63,50	13K	7
14/09/2026	-0,06%	-0,04	63,70	64,00	63,70	64,68	4K	10
11/09/2026	1,30%	0,82	63,74	63,49	63,30	63,85	11K	6
10/09/2026	-3,10%	-2,01	62,92	64,79	62,88	64,79	4K	4
09/09/2026	1,33%	0,85	64,93	64,30	63,54	64,93	21K	11
08/09/2026	-1,11%	-0,72	64,08	64,80	64,00	64,86	26K	16
04/09/2026	0,19%	0,12	64,80	64,08	64,08	64,86	871K	17
03/09/2026	1,24%	0,79	64,68	64,29	64,09	64,68	4K	6
02/09/2026	-0,37%	-0,24	63,89	63,63	63,48	64,06	11K	13
01/09/2026	-3,26%	-2,16	64,13	66,99	64,09	66,99	25K	16
31/08/2026	1,52%	0,99	66,29	65,11	64,95	66,29	35K	10
28/08/2026	0,29%	0,19	65,30	65,23	65,23	65,67	9K	7
27/08/2026	-0,08%	-0,05	65,11	65,00	64,95	65,24	27K	14
26/08/2026	-0,12%	-0,08	65,16	64,48	64,48	65,28	18K	8
25/08/2026	-0,56%	-0,37	65,24	65,25	65,23	65,28	24K	7
24/08/2026	1,06%	0,69	65,61	64,79	64,79	65,61	8K	6
21/08/2026	0,02%	0,01	64,92	65,53	64,77	65,53	12K	8
19/08/2026	-0,60%	-0,39	64,91	65,96	64,68	65,96	25K	13
18/08/2026	-0,70%	-0,46	65,30	65,37	65,30	65,37	849	3
17/08/2026	-0,36%	-0,24	65,76	65,76	65,60	65,80	40K	8
14/08/2026	0,21%	0,14	66,00	66,00	66,00	66,25	12K	8
13/08/2026	0,66%	0,43	65,86	65,76	65,60	65,86	3K	8
12/08/2026	0,60%	0,39	65,43	65,33	65,10	65,47	40K	11
11/08/2026	0,95%	0,61	65,04	65,00	64,50	65,04	8K	10
10/08/2026	0,09%	0,06	64,43	64,37	64,14	64,43	13K	12
07/08/2026	0,66%	0,42	64,37	64,31	64,22	64,51	24K	10
06/08/2026	-0,56%	-0,36	63,95	64,07	63,91	64,08	30K	6
05/08/2026	0,00%	0,00	64,31	64,20	64,20	64,31	7K	7
04/08/2026	2,67%	1,67	64,31	63,59	63,59	64,31	6K	2
03/08/2026	0,32%	0,20	62,64	62,46	61,34	62,74	27K	11
31/07/2026	-0,13%	-0,08	62,44	62,46	62,28	62,51	1K	6
30/07/2026	1,48%	0,91	62,52	62,73	62,52	62,73	170K	2
29/07/2026	-0,77%	-0,48	61,61	62,10	61,61	62,10	185	3
28/07/2026	0,23%	0,14	62,09	61,64	61,54	62,09	8K	5
27/07/2026	1,26%	0,77	61,95	61,80	61,66	62,26	12K	11
24/07/2026	0,34%	0,21	61,18	61,25	61,17	61,25	72K	7
23/07/2026	-0,57%	-0,35	60,97	61,00	60,90	61,10	5K	7
22/07/2026	-0,26%	-0,16	61,32	61,48	61,32	61,48	3K	2
21/07/2026	0,89%	0,54	61,48	61,62	61,48	61,62	22K	2
20/07/2026	-0,85%	-0,52	60,94	61,10	60,94	61,10	3K	4
17/07/2026	-0,28%	-0,17	61,46	61,40	61,32	61,61	20K	9
16/07/2026	0,16%	0,10	61,63	61,63	61,63	61,63	923	4
15/07/2026	0,08%	0,05	61,53	61,50	61,50	61,60	3K	3
14/07/2026	-0,42%	-0,26	61,48	61,53	61,39	61,85	31K	8
13/07/2026	-0,76%	-0,47	61,74	62,05	61,65	62,05	4K	6
10/07/2026	0,31%	0,19	62,21	61,98	61,90	62,21	5K	5
09/07/2026	0,36%	0,22	62,02	62,02	62,02	62,02	1K	1
08/07/2026	-0,96%	-0,60	61,80	62,24	61,55	62,24	989	5
07/07/2026	-0,97%	-0,61	62,40	62,79	62,40	62,79	11K	8
06/07/2026	-0,79%	-0,50	63,01	63,34	63,01	63,34	61K	11
03/07/2026	0,24%	0,15	63,51	62,78	62,78	63,51	13K	3
02/07/2026	0,88%	0,55	63,36	63,55	63,05	63,62	67K	7
01/07/2026	0,37%	0,23	62,81	62,57	62,52	62,81	8K	3
30/06/2026	0,76%	0,47	62,58	62,46	62,35	62,64	6K	4
29/06/2026	0,50%	0,31	62,11	61,80	61,80	62,28	19K	7
26/06/2026	-0,85%	-0,53	61,80	62,20	61,64	62,20	33K	9
25/06/2026	0,47%	0,29	62,33	63,32	62,20	63,32	22K	8
24/06/2026	-0,10%	-0,06	62,04	62,22	61,94	62,32	9K	5
23/06/2026	-0,67%	-0,42	62,10	62,00	61,76	62,18	36K	7
22/06/2026	-1,15%	-0,73	62,52	63,25	62,47	63,25	6K	5
19/06/2026	1,15%	0,72	63,25	63,10	63,10	63,25	2K	2
18/06/2026	1,30%	0,80	62,53	62,53	62,53	62,53	312	1
17/06/2026	-0,50%	-0,31	61,73	61,73	61,73	61,73	61	1
16/06/2026	0,18%	0,11	62,04	61,94	61,94	62,10	47K	8
12/06/2026	-0,18%	-0,11	61,93	62,00	61,93	62,00	1K	3
11/06/2026	1,04%	0,64	62,04	61,68	61,68	62,31	435	3
10/06/2026	-0,37%	-0,23	61,40	61,75	61,38	61,75	23K	3
09/06/2026	0,02%	0,01	61,63	62,47	61,62	62,47	513K	4
05/06/2026	-0,50%	-0,31	61,62	62,45	61,62	62,45	19K	11
03/06/2026	0,65%	0,40	61,93	61,53	61,50	61,99	57K	10
02/06/2026	0,80%	0,49	61,53	61,52	61,52	61,53	676	2
01/06/2026	-0,75%	-0,46	61,04	62,12	61,04	62,12	12K	5
28/05/2026	-0,40%	-0,25	61,50	61,75	61,50	61,81	21K	5
26/05/2026	0,59%	0,36	61,75	61,40	61,40	61,80	107K	5
25/05/2026	0,57%	0,35	61,39	60,35	60,35	61,39	487	5
22/05/2026	0,63%	0,38	61,04	61,25	61,04	61,25	62K	2
21/05/2026	1,47%	0,88	60,66	60,71	60,53	60,71	10K	5
18/05/2026	-0,76%	-0,46	59,78	60,22	59,78	60,22	4K	9
15/05/2026	-0,53%	-0,32	60,24	60,40	60,24	60,57	3K	4
14/05/2026	1,59%	0,95	60,56	60,64	60,31	60,64	5K	5
13/05/2026	1,29%	0,76	59,61	59,36	59,36	59,64	72K	6
12/05/2026	-0,84%	-0,50	58,85	59,05	58,85	59,05	12K	4
11/05/2026	-0,35%	-0,21	59,35	59,47	59,35	59,48	38K	8
08/05/2026	0,27%	0,16	59,56	60,00	59,38	60,00	14K	9
07/05/2026	-1,20%	-0,72	59,40	60,73	59,40	60,73	44K	8
06/05/2026	2,72%	1,59	60,12	60,17	60,10	60,21	3K	4
05/05/2026	0,02%	0,01	58,53	59,11	58,40	59,11	170K	20
04/05/2026	-1,40%	-0,83	58,52	58,92	58,35	58,92	9K	4
30/04/2026	1,49%	0,87	59,35	59,42	59,35	59,42	2K	3
29/04/2026	-0,26%	-0,15	58,48	58,59	58,48	58,59	7K	2
28/04/2026	-0,41%	-0,24	58,63	58,87	58,63	58,87	2K	2
27/04/2026	-0,79%	-0,47	58,87	58,15	58,15	59,16	24K	4
24/04/2026	0,85%	0,50	59,34	59,39	59,10	59,39	51K	9
23/04/2026	-0,73%	-0,43	58,84	58,80	58,75	58,95	482K	5
22/04/2026	-1,81%	-1,09	59,27	60,00	59,09	60,00	2K	7
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	-	-	57,30	57,70	57,18	57,70	179K	9

Date,Open,High,Low,Close,Volume
19-Oct-26,61.00,61.00,60.80,60.80,182
16-Oct-26,62.30,62.30,61.14,61.36,20633
15-Oct-26,60.86,61.68,60.71,61.68,2633
14-Oct-26,60.60,60.60,60.18,60.54,15715
13-Oct-26,60.04,60.75,60.04,60.60,42320
09-Oct-26,60.84,60.84,60.14,60.26,28020
08-Oct-26,60.44,60.44,59.77,60.23,36883
07-Oct-26,60.37,60.44,59.89,60.44,31468
06-Oct-26,60.87,60.87,60.47,60.48,497697
05-Oct-26,61.50,61.50,59.83,60.87,96622
02-Oct-26,62.29,63.47,62.29,63.18,24230
01-Oct-26,62.64,62.76,62.34,62.76,1250
30-Sep-26,63.42,63.42,62.64,62.77,54364
29-Sep-26,63.68,63.71,63.56,63.56,18598
28-Sep-26,64.31,64.31,63.72,64.00,3270
25-Sep-26,63.78,63.78,63.72,63.72,5803
24-Sep-26,63.06,63.42,63.00,63.37,7762
23-Sep-26,63.26,63.29,63.06,63.29,13466
22-Sep-26,63.92,63.92,63.32,63.62,32390
21-Sep-26,63.47,63.47,63.06,63.37,17670
18-Sep-26,63.09,63.13,63.07,63.13,13562
17-Sep-26,64.19,64.49,63.77,64.49,34735
16-Sep-26,63.68,63.68,63.10,63.10,40240
15-Sep-26,63.50,63.50,63.18,63.40,12654
14-Sep-26,64.00,64.68,63.70,63.70,3652
11-Sep-26,63.49,63.85,63.30,63.74,11432
10-Sep-26,64.79,64.79,62.88,62.92,4189
09-Sep-26,64.30,64.93,63.54,64.93,20910
08-Sep-26,64.80,64.86,64.00,64.08,26441
04-Sep-26,64.08,64.86,64.08,64.80,871124
03-Sep-26,64.29,64.68,64.09,64.68,3993
02-Sep-26,63.63,64.06,63.48,63.89,11342
01-Sep-26,66.99,66.99,64.09,64.13,25199
31-Aug-26,65.11,66.29,64.95,66.29,34575
28-Aug-26,65.23,65.67,65.23,65.30,9187
27-Aug-26,65.00,65.24,64.95,65.11,27038
26-Aug-26,64.48,65.28,64.48,65.16,17574
25-Aug-26,65.25,65.28,65.23,65.24,24472
24-Aug-26,64.79,65.61,64.79,65.61,8442
21-Aug-26,65.53,65.53,64.77,64.92,11684
19-Aug-26,65.96,65.96,64.68,64.91,25481
18-Aug-26,65.37,65.37,65.30,65.30,849
17-Aug-26,65.76,65.80,65.60,65.76,40182
14-Aug-26,66.00,66.25,66.00,66.00,11893
13-Aug-26,65.76,65.86,65.60,65.86,2763
12-Aug-26,65.33,65.47,65.10,65.43,40428
11-Aug-26,65.00,65.04,64.50,65.04,7798
10-Aug-26,64.37,64.43,64.14,64.43,12686
07-Aug-26,64.31,64.51,64.22,64.37,24379
06-Aug-26,64.07,64.08,63.91,63.95,30014
05-Aug-26,64.20,64.31,64.20,64.31,7455
04-Aug-26,63.59,64.31,63.59,64.31,6395
03-Aug-26,62.46,62.74,61.34,62.64,26883
31-Jul-26,62.46,62.51,62.28,62.44,1248
30-Jul-26,62.73,62.73,62.52,62.52,169621
29-Jul-26,62.10,62.10,61.61,61.61,185
28-Jul-26,61.64,62.09,61.54,62.09,8174
27-Jul-26,61.80,62.26,61.66,61.95,11994
24-Jul-26,61.25,61.25,61.17,61.18,72060
23-Jul-26,61.00,61.10,60.90,60.97,5001
22-Jul-26,61.48,61.48,61.32,61.32,2580
21-Jul-26,61.62,61.62,61.48,61.48,22158
20-Jul-26,61.10,61.10,60.94,60.94,2867
17-Jul-26,61.40,61.61,61.32,61.46,20442
16-Jul-26,61.63,61.63,61.63,61.63,923
15-Jul-26,61.50,61.60,61.50,61.53,2645
14-Jul-26,61.53,61.85,61.39,61.48,31417
13-Jul-26,62.05,62.05,61.65,61.74,3963
10-Jul-26,61.98,62.21,61.90,62.21,4587
09-Jul-26,62.02,62.02,62.02,62.02,1488
08-Jul-26,62.24,62.24,61.55,61.80,989
07-Jul-26,62.79,62.79,62.40,62.40,10527
06-Jul-26,63.34,63.34,63.01,63.01,61147
03-Jul-26,62.78,63.51,62.78,63.51,12828
02-Jul-26,63.55,63.62,63.05,63.36,67224
01-Jul-26,62.57,62.81,62.52,62.81,8319
30-Jun-26,62.46,62.64,62.35,62.58,5750
29-Jun-26,61.80,62.28,61.80,62.11,19397
26-Jun-26,62.20,62.20,61.64,61.80,33453
25-Jun-26,63.32,63.32,62.20,62.33,21916
24-Jun-26,62.22,62.32,61.94,62.04,8814
23-Jun-26,62.00,62.18,61.76,62.10,35976
22-Jun-26,63.25,63.25,62.47,62.52,6327
19-Jun-26,63.10,63.25,63.10,63.25,2336
18-Jun-26,62.53,62.53,62.53,62.53,312
17-Jun-26,61.73,61.73,61.73,61.73,61
16-Jun-26,61.94,62.10,61.94,62.04,47435
12-Jun-26,62.00,62.00,61.93,61.93,1301
11-Jun-26,61.68,62.31,61.68,62.04,435
10-Jun-26,61.75,61.75,61.38,61.40,23459
09-Jun-26,62.47,62.47,61.62,61.63,512911
05-Jun-26,62.45,62.45,61.62,61.62,19486
03-Jun-26,61.53,61.99,61.50,61.93,56913
02-Jun-26,61.52,61.53,61.52,61.53,676
01-Jun-26,62.12,62.12,61.04,61.04,12268
28-May-26,61.75,61.81,61.50,61.50,21384
26-May-26,61.40,61.80,61.40,61.75,107089
25-May-26,60.35,61.39,60.35,61.39,487
22-May-26,61.25,61.25,61.04,61.04,61530
21-May-26,60.71,60.71,60.53,60.66,10420
18-May-26,60.22,60.22,59.78,59.78,4432
15-May-26,60.40,60.57,60.24,60.24,3380
14-May-26,60.64,60.64,60.31,60.56,5202
13-May-26,59.36,59.64,59.36,59.61,71890
12-May-26,59.05,59.05,58.85,58.85,12248
11-May-26,59.47,59.48,59.35,59.35,38298
08-May-26,60.00,60.00,59.38,59.56,14253
07-May-26,60.73,60.73,59.40,59.40,44285
06-May-26,60.17,60.21,60.10,60.12,2707
05-May-26,59.11,59.11,58.40,58.53,169650
04-May-26,58.92,58.92,58.35,58.52,8528
30-Apr-26,59.42,59.42,59.35,59.35,2018
29-Apr-26,58.59,58.59,58.48,58.48,7019
28-Apr-26,58.87,58.87,58.63,58.63,1759
27-Apr-26,58.15,59.16,58.15,58.87,23531
24-Apr-26,59.39,59.39,59.10,59.34,50878
23-Apr-26,58.80,58.95,58.75,58.84,482475
22-Apr-26,60.00,60.00,59.09,59.27,1715
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

*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