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
17/04/2024	0,76%	0,35	46,45	46,50	46,45	46,50	6K	2
12/04/2024	-0,43%	-0,20	46,10	46,30	46,10	46,30	1K	3
11/04/2024	0,65%	0,30	46,30	46,30	46,17	46,30	45K	4
10/04/2024	-0,22%	-0,10	46,00	46,05	46,00	46,05	92	2
09/04/2024	-0,86%	-0,40	46,10	46,30	46,10	46,30	4K	4
08/04/2024	-0,09%	-0,04	46,50	46,53	46,50	46,65	25K	11
05/04/2024	0,63%	0,29	46,54	46,45	46,45	46,60	52K	4
04/04/2024	0,00%	0,00	46,25	46,69	46,25	46,69	36K	5
02/04/2024	-1,28%	-0,60	46,25	46,39	46,25	46,39	2K	3
01/04/2024	0,69%	0,32	46,85	46,34	46,34	46,85	19K	4
28/03/2024	0,71%	0,33	46,53	46,50	46,50	46,53	14K	2

27/03/2024	-0,04%	-0,02	46,20	46,25	46,20	46,25	3K	2
26/03/2024	0,37%	0,17	46,22	46,22	46,22	46,22	4K	1
25/03/2024	-0,30%	-0,14	46,05	46,19	46,05	46,19	37K	3
21/03/2024	0,30%	0,14	46,19	46,19	46,19	46,19	46	1
20/03/2024	-0,30%	-0,14	46,05	46,09	45,93	46,09	21K	6
19/03/2024	0,09%	0,04	46,19	46,10	46,10	46,19	2K	2
18/03/2024	0,96%	0,44	46,15	45,98	45,98	46,15	146K	6
15/03/2024	0,13%	0,06	45,71	45,89	45,71	45,89	16K	5
14/03/2024	-0,63%	-0,29	45,65	45,74	45,65	45,74	68K	2
12/03/2024	0,77%	0,35	45,94	45,94	45,94	45,94	32K	1
11/03/2024	-0,89%	-0,41	45,59	45,59	45,59	45,59	45	1
08/03/2024	2,72%	1,22	46,00	46,05	46,00	46,05	20K	3
05/03/2024	-0,13%	-0,06	44,78	44,88	44,78	44,88	20K	2
04/03/2024	-0,09%	-0,04	44,84	44,74	44,74	44,84	8K	6
01/03/2024	0,65%	0,29	44,88	44,61	44,61	44,88	10K	5
29/02/2024	0,07%	0,03	44,59	44,92	44,57	44,92	10K	4
28/02/2024	0,00%	0,00	44,56	44,48	44,42	44,58	33K	8
27/02/2024	-0,49%	-0,22	44,56	44,55	44,55	44,56	133	2
26/02/2024	-0,40%	-0,18	44,78	44,78	44,78	44,78	2K	1
23/02/2024	1,01%	0,45	44,96	44,75	44,75	44,96	4K	5
22/02/2024	1,62%	0,71	44,51	44,36	44,36	44,51	10K	3
21/02/2024	0,09%	0,04	43,80	43,76	43,76	43,80	11K	3
20/02/2024	-1,24%	-0,55	43,76	43,90	43,76	43,90	2K	3
19/02/2024	0,84%	0,37	44,31	44,24	44,24	44,31	6K	3
15/02/2024	1,34%	0,58	43,94	43,94	43,94	43,94	175	1
14/02/2024	0,00%	0,00	43,36	43,36	43,36	43,36	50K	2
09/02/2024	-0,23%	-0,10	43,36	43,36	43,36	43,36	2K	1
08/02/2024	-0,14%	-0,06	43,46	43,46	43,46	43,46	1K	1
07/02/2024	0,39%	0,17	43,52	43,37	43,35	43,52	2K	3
06/02/2024	-0,07%	-0,03	43,35	43,35	43,35	43,35	11K	1
05/02/2024	0,09%	0,04	43,38	43,33	43,33	43,38	50K	3
02/02/2024	0,00%	0,00	43,34	43,34	43,34	43,34	43	1
31/01/2024	-0,05%	-0,02	43,34	43,59	43,33	43,59	856K	7
30/01/2024	0,56%	0,24	43,36	43,43	43,36	43,44	703K	5
29/01/2024	0,77%	0,33	43,12	43,12	43,12	43,12	1K	1
25/01/2024	0,05%	0,02	42,79	42,79	42,79	42,79	42	1
23/01/2024	-0,81%	-0,35	42,77	42,93	42,75	42,93	63K	5
22/01/2024	1,58%	0,67	43,12	43,16	43,05	43,16	99K	3
19/01/2024	0,02%	0,01	42,45	42,25	42,25	42,46	35K	3
18/01/2024	1,10%	0,46	42,44	42,82	42,31	42,82	65K	6
17/01/2024	-1,06%	-0,45	41,98	41,91	41,89	41,98	54K	6
16/01/2024	0,09%	0,04	42,43	42,44	42,43	42,48	4K	4
12/01/2024	-0,35%	-0,15	42,39	42,39	42,39	42,39	42	1
11/01/2024	-0,09%	-0,04	42,54	42,59	42,29	42,59	2K	4
09/01/2024	0,80%	0,34	42,58	42,34	42,34	42,58	12K	3
05/01/2024	-0,38%	-0,16	42,24	42,41	42,24	42,41	3K	2
04/01/2024	-0,28%	-0,12	42,40	42,64	42,40	42,64	7K	3
03/01/2024	-1,02%	-0,44	42,52	42,64	42,32	42,64	31K	5
02/01/2024	3,29%	1,37	42,96	42,96	42,96	42,96	4K	1
28/12/2023	-1,77%	-0,75	41,59	41,59	41,59	41,59	41	1
26/12/2023	-0,28%	-0,12	42,34	42,19	42,19	42,34	20K	5
22/12/2023	-0,89%	-0,38	42,46	42,46	42,46	42,46	1K	1
21/12/2023	0,45%	0,19	42,84	42,70	42,30	42,84	88K	4
19/12/2023	0,59%	0,25	42,65	42,69	42,65	42,70	1K	4
18/12/2023	-1,65%	-0,71	42,40	43,04	42,40	43,04	7M	7
15/12/2023	0,26%	0,11	43,11	43,12	43,11	43,19	4K	3
14/12/2023	1,27%	0,54	43,00	43,00	43,00	43,00	13K	1
13/12/2023	0,31%	0,13	42,46	42,46	42,46	42,46	42	1
12/12/2023	0,24%	0,10	42,33	42,35	42,33	42,35	11K	2
11/12/2023	0,55%	0,23	42,23	42,26	42,23	42,27	14K	3
08/12/2023	0,31%	0,13	42,00	41,95	41,95	42,08	4K	4
07/12/2023	0,70%	0,29	41,87	41,68	41,68	41,87	669	2
06/12/2023	-0,65%	-0,27	41,58	41,77	41,58	41,77	5K	5
05/12/2023	0,50%	0,21	41,85	41,85	41,85	41,85	10K	1
04/12/2023	-0,19%	-0,08	41,64	41,64	41,64	41,64	83	2
01/12/2023	1,43%	0,59	41,72	41,68	41,68	41,72	11K	2
28/11/2023	-0,29%	-0,12	41,13	41,19	41,02	41,20	671K	5
27/11/2023	-0,51%	-0,21	41,25	41,25	41,25	41,25	3M	4
24/11/2023	1,15%	0,47	41,46	41,36	41,36	41,50	4K	3
22/11/2023	-0,07%	-0,03	40,99	41,03	40,99	41,03	1K	2
21/11/2023	0,51%	0,21	41,02	40,96	40,96	41,14	32K	7
20/11/2023	-0,44%	-0,18	40,81	40,87	40,81	40,87	1K	2
17/11/2023	1,76%	0,71	40,99	40,89	40,89	40,99	665K	6
16/11/2023	1,41%	0,56	40,28	40,23	40,19	40,28	17K	4
13/11/2023	0,91%	0,36	39,72	39,61	39,61	39,72	4K	3
10/11/2023	-0,81%	-0,32	39,36	39,53	39,34	39,53	21K	5
09/11/2023	0,71%	0,28	39,68	39,63	39,63	39,68	79	2
08/11/2023	0,46%	0,18	39,40	39,21	39,21	39,40	629	4
07/11/2023	-0,91%	-0,36	39,22	39,03	39,03	39,22	860	5
06/11/2023	-0,40%	-0,16	39,58	39,87	39,44	39,87	9K	5
03/11/2023	1,66%	0,65	39,74	39,81	39,74	39,81	158K	4
01/11/2023	-0,69%	-0,27	39,09	39,35	39,09	39,35	92K	2
31/10/2023	0,46%	0,18	39,36	39,30	39,22	39,36	938K	6
30/10/2023	2,86%	1,09	39,18	38,59	38,58	39,18	630K	6
27/10/2023	-0,78%	-0,30	38,09	38,12	38,02	38,19	2K	6
26/10/2023	-1,03%	-0,40	38,39	38,71	38,39	38,71	6K	5
25/10/2023	-0,56%	-0,22	38,79	38,79	38,79	38,79	77	2
24/10/2023	0,39%	0,15	39,01	39,01	39,01	39,01	390	1
23/10/2023	-0,72%	-0,28	38,86	39,00	38,86	39,00	60K	6
20/10/2023	-1,04%	-0,41	39,14	39,40	39,09	39,49	507K	16
19/10/2023	-0,93%	-0,37	39,55	39,88	39,55	39,88	10K	5
18/10/2023	-1,31%	-0,53	39,92	40,20	39,92	40,20	5K	5
17/10/2023	-0,37%	-0,15	40,45	40,40	40,40	40,45	4K	2
16/10/2023	0,20%	0,08	40,60	40,60	40,60	40,60	81	1
13/10/2023	-1,27%	-0,52	40,52	40,52	40,52	40,52	40	1
11/10/2023	0,05%	0,02	41,04	41,04	41,04	41,04	123	1
10/10/2023	-0,02%	-0,01	41,02	41,04	41,02	41,04	175K	5
09/10/2023	-0,77%	-0,32	41,03	41,03	40,95	41,03	2K	4
06/10/2023	1,10%	0,45	41,35	41,36	41,26	41,36	6K	4
05/10/2023	1,34%	0,54	40,90	40,90	40,90	40,90	1K	1
04/10/2023	-0,07%	-0,03	40,36	40,21	40,21	40,36	13K	3
03/10/2023	0,40%	0,16	40,39	40,14	40,14	40,39	5K	3
02/10/2023	-0,47%	-0,19	40,23	40,23	40,18	40,23	5K	4
29/09/2023	-0,32%	-0,13	40,42	40,72	40,39	40,72	3K	5
28/09/2023	1,15%	0,46	40,55	40,55	40,55	40,55	2M	2
26/09/2023	-0,32%	-0,13	40,09	40,14	40,09	40,16	1K	3
25/09/2023	-0,45%	-0,18	40,22	40,20	40,20	40,22	1K	2
22/09/2023	0,05%	0,02	40,40	40,35	40,35	40,40	3K	2
21/09/2023	-0,47%	-0,19	40,38	40,43	40,37	40,51	932K	10
20/09/2023	0,42%	0,17	40,57	40,69	40,57	40,70	1K	4
19/09/2023	0,52%	0,21	40,40	40,44	40,36	40,44	33K	5
18/09/2023	-1,45%	-0,59	40,19	40,31	40,19	40,31	6K	4
15/09/2023	0,00%	0,00	40,78	40,78	40,78	40,78	367	1
14/09/2023	0,59%	0,24	40,78	40,69	40,69	40,78	1K	2
13/09/2023	-1,03%	-0,42	40,54	40,54	40,54	40,54	40	1
12/09/2023	0,10%	0,04	40,96	40,96	40,96	40,96	286	1
11/09/2023	-0,29%	-0,12	40,92	41,05	40,92	41,05	341K	5
08/09/2023	-0,58%	-0,24	41,04	41,04	41,04	41,08	11K	3
06/09/2023	-0,27%	-0,11	41,28	41,20	41,16	41,28	49K	4
05/09/2023	-0,65%	-0,27	41,39	41,30	41,30	41,39	2K	2
04/09/2023	-1,75%	-0,74	41,66	41,66	41,66	41,66	4K	1
01/09/2023	2,56%	1,06	42,40	42,40	42,40	42,40	84	1
31/08/2023	-	-	41,34	41,20	41,20	41,34	8K	4

Date,Open,High,Low,Close,Volume
17-Apr-24,46.50,46.50,46.45,46.45,5945
12-Apr-24,46.30,46.30,46.10,46.10,1245
11-Apr-24,46.30,46.30,46.17,46.30,45063
10-Apr-24,46.05,46.05,46.00,46.00,92
09-Apr-24,46.30,46.30,46.10,46.10,3835
08-Apr-24,46.53,46.65,46.50,46.50,25100
05-Apr-24,46.45,46.60,46.45,46.54,51864
04-Apr-24,46.69,46.69,46.25,46.25,35954
02-Apr-24,46.39,46.39,46.25,46.25,1714
01-Apr-24,46.34,46.85,46.34,46.85,19170
28-Mar-24,46.50,46.53,46.50,46.53,13996
27-Mar-24,46.25,46.25,46.20,46.20,3049
26-Mar-24,46.22,46.22,46.22,46.22,4437
25-Mar-24,46.19,46.19,46.05,46.05,37152
21-Mar-24,46.19,46.19,46.19,46.19,46
20-Mar-24,46.09,46.09,45.93,46.05,20515
19-Mar-24,46.10,46.19,46.10,46.19,2031
18-Mar-24,45.98,46.15,45.98,46.15,145732
15-Mar-24,45.89,45.89,45.71,45.71,16182
14-Mar-24,45.74,45.74,45.65,45.65,67597
12-Mar-24,45.94,45.94,45.94,45.94,32158
11-Mar-24,45.59,45.59,45.59,45.59,45
08-Mar-24,46.05,46.05,46.00,46.00,20148
05-Mar-24,44.88,44.88,44.78,44.78,20156
04-Mar-24,44.74,44.84,44.74,44.84,8199
01-Mar-24,44.61,44.88,44.61,44.88,9647
29-Feb-24,44.92,44.92,44.57,44.59,10009
28-Feb-24,44.48,44.58,44.42,44.56,32517
27-Feb-24,44.55,44.56,44.55,44.56,133
26-Feb-24,44.78,44.78,44.78,44.78,1791
23-Feb-24,44.75,44.96,44.75,44.96,4434
22-Feb-24,44.36,44.51,44.36,44.51,9939
21-Feb-24,43.76,43.80,43.76,43.80,11431
20-Feb-24,43.90,43.90,43.76,43.76,2189
19-Feb-24,44.24,44.31,44.24,44.31,6329
15-Feb-24,43.94,43.94,43.94,43.94,175
14-Feb-24,43.36,43.36,43.36,43.36,49864
09-Feb-24,43.36,43.36,43.36,43.36,2254
08-Feb-24,43.46,43.46,43.46,43.46,1086
07-Feb-24,43.37,43.52,43.35,43.52,2212
06-Feb-24,43.35,43.35,43.35,43.35,10837
05-Feb-24,43.33,43.38,43.33,43.38,50214
02-Feb-24,43.34,43.34,43.34,43.34,43
31-Jan-24,43.59,43.59,43.33,43.34,856385
30-Jan-24,43.43,43.44,43.36,43.36,703047
29-Jan-24,43.12,43.12,43.12,43.12,1250
25-Jan-24,42.79,42.79,42.79,42.79,42
23-Jan-24,42.93,42.93,42.75,42.77,62942
22-Jan-24,43.16,43.16,43.05,43.12,99101
19-Jan-24,42.25,42.46,42.25,42.45,34559
18-Jan-24,42.82,42.82,42.31,42.44,64728
17-Jan-24,41.91,41.98,41.89,41.98,54394
16-Jan-24,42.44,42.48,42.43,42.43,4200
12-Jan-24,42.39,42.39,42.39,42.39,42
11-Jan-24,42.59,42.59,42.29,42.54,1913
09-Jan-24,42.34,42.58,42.34,42.58,11989
05-Jan-24,42.41,42.41,42.24,42.24,3463
04-Jan-24,42.64,42.64,42.40,42.40,7488
03-Jan-24,42.64,42.64,42.32,42.52,31273
02-Jan-24,42.96,42.96,42.96,42.96,3694
28-Dec-23,41.59,41.59,41.59,41.59,41
26-Dec-23,42.19,42.34,42.19,42.34,20483
22-Dec-23,42.46,42.46,42.46,42.46,1443
21-Dec-23,42.70,42.84,42.30,42.84,88397
19-Dec-23,42.69,42.70,42.65,42.65,1194
18-Dec-23,43.04,43.04,42.40,42.40,6950710
15-Dec-23,43.12,43.19,43.11,43.11,3794
14-Dec-23,43.00,43.00,43.00,43.00,12900
13-Dec-23,42.46,42.46,42.46,42.46,42
12-Dec-23,42.35,42.35,42.33,42.33,11049
11-Dec-23,42.26,42.27,42.23,42.23,14189
08-Dec-23,41.95,42.08,41.95,42.00,3739
07-Dec-23,41.68,41.87,41.68,41.87,669
06-Dec-23,41.77,41.77,41.58,41.58,5331
05-Dec-23,41.85,41.85,41.85,41.85,10462
04-Dec-23,41.64,41.64,41.64,41.64,83
01-Dec-23,41.68,41.72,41.68,41.72,10510
28-Nov-23,41.19,41.20,41.02,41.13,670796
27-Nov-23,41.25,41.25,41.25,41.25,3215025
24-Nov-23,41.36,41.50,41.36,41.46,4019
22-Nov-23,41.03,41.03,40.99,40.99,1189
21-Nov-23,40.96,41.14,40.96,41.02,31661
20-Nov-23,40.87,40.87,40.81,40.81,1021
17-Nov-23,40.89,40.99,40.89,40.99,664509
16-Nov-23,40.23,40.28,40.19,40.28,16589
13-Nov-23,39.61,39.72,39.61,39.72,4444
10-Nov-23,39.53,39.53,39.34,39.36,21007
09-Nov-23,39.63,39.68,39.63,39.68,79
08-Nov-23,39.21,39.40,39.21,39.40,629
07-Nov-23,39.03,39.22,39.03,39.22,860
06-Nov-23,39.87,39.87,39.44,39.58,8723
03-Nov-23,39.81,39.81,39.74,39.74,157627
01-Nov-23,39.35,39.35,39.09,39.09,92294
31-Oct-23,39.30,39.36,39.22,39.36,937860
30-Oct-23,38.59,39.18,38.58,39.18,630083
27-Oct-23,38.12,38.19,38.02,38.09,2287
26-Oct-23,38.71,38.71,38.39,38.39,5706
25-Oct-23,38.79,38.79,38.79,38.79,77
24-Oct-23,39.01,39.01,39.01,39.01,390
23-Oct-23,39.00,39.00,38.86,38.86,60183
20-Oct-23,39.40,39.49,39.09,39.14,507460
19-Oct-23,39.88,39.88,39.55,39.55,10073
18-Oct-23,40.20,40.20,39.92,39.92,5197
17-Oct-23,40.40,40.45,40.40,40.45,3679
16-Oct-23,40.60,40.60,40.60,40.60,81
13-Oct-23,40.52,40.52,40.52,40.52,40
11-Oct-23,41.04,41.04,41.04,41.04,123
10-Oct-23,41.04,41.04,41.02,41.02,174503
09-Oct-23,41.03,41.03,40.95,41.03,2336
06-Oct-23,41.36,41.36,41.26,41.35,5790
05-Oct-23,40.90,40.90,40.90,40.90,1186
04-Oct-23,40.21,40.36,40.21,40.36,13060
03-Oct-23,40.14,40.39,40.14,40.39,4844
02-Oct-23,40.23,40.23,40.18,40.23,4947
29-Sep-23,40.72,40.72,40.39,40.42,3159
28-Sep-23,40.55,40.55,40.55,40.55,1890359
26-Sep-23,40.14,40.16,40.09,40.09,1124
25-Sep-23,40.20,40.22,40.20,40.22,1447
22-Sep-23,40.35,40.40,40.35,40.40,3433
21-Sep-23,40.43,40.51,40.37,40.38,932357
20-Sep-23,40.69,40.70,40.57,40.57,1056
19-Sep-23,40.44,40.44,40.36,40.40,33262
18-Sep-23,40.31,40.31,40.19,40.19,5555
15-Sep-23,40.78,40.78,40.78,40.78,367
14-Sep-23,40.69,40.78,40.69,40.78,1100
13-Sep-23,40.54,40.54,40.54,40.54,40
12-Sep-23,40.96,40.96,40.96,40.96,286
11-Sep-23,41.05,41.05,40.92,40.92,340907
08-Sep-23,41.04,41.08,41.04,41.04,10508
06-Sep-23,41.20,41.28,41.16,41.28,49451
05-Sep-23,41.30,41.39,41.30,41.39,2067
04-Sep-23,41.66,41.66,41.66,41.66,4082
01-Sep-23,42.40,42.40,42.40,42.40,84
31-Aug-23,41.20,41.34,41.20,41.34,8164

*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