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
19/11/2024	0,27%	0,14	52,24	52,19	52,19	52,24	104	2
18/11/2024	-0,19%	-0,10	52,10	52,12	52,01	52,14	5K	4
14/11/2024	0,10%	0,05	52,20	52,15	52,15	52,55	120K	11
13/11/2024	-0,29%	-0,15	52,15	52,07	52,07	52,45	6K	6
12/11/2024	-1,97%	-1,05	52,30	52,25	52,25	52,30	10K	3
11/11/2024	0,57%	0,30	53,35	53,05	53,05	53,79	1K	3
08/11/2024	-0,67%	-0,36	53,05	53,41	53,05	53,41	1K	3

07/11/2024	1,93%	1,01	53,41	50,00	50,00	53,41	1K	4
06/11/2024	-3,14%	-1,70	52,40	52,44	52,40	52,44	2K	5
05/11/2024	0,93%	0,50	54,10	54,10	54,10	54,10	811	1
04/11/2024	-0,07%	-0,04	53,60	53,75	53,60	53,76	20K	3
01/11/2024	0,92%	0,49	53,64	53,64	53,64	53,64	1K	1
31/10/2024	-1,17%	-0,63	53,15	53,27	52,97	53,27	583	9
30/10/2024	0,34%	0,18	53,78	53,90	53,78	53,90	108K	4
29/10/2024	0,56%	0,30	53,60	53,40	53,15	53,60	533	4
28/10/2024	0,99%	0,52	53,30	53,35	53,30	53,50	50K	4
23/10/2024	-1,53%	-0,82	52,78	53,25	52,78	53,25	1K	6
22/10/2024	-0,46%	-0,25	53,60	53,60	53,60	53,60	3K	1
21/10/2024	-0,37%	-0,20	53,85	54,50	53,85	54,50	36K	5
18/10/2024	0,46%	0,25	54,05	54,00	54,00	54,05	2K	2
17/10/2024	0,37%	0,20	53,80	54,10	53,80	54,10	3K	4
16/10/2024	0,00%	0,00	53,60	53,60	53,60	53,60	1K	1
15/10/2024	-0,28%	-0,15	53,60	53,90	53,58	53,90	2K	4
14/10/2024	-0,65%	-0,35	53,75	54,10	53,55	54,10	31K	4
11/10/2024	1,50%	0,80	54,10	54,13	53,80	54,17	48K	5
10/10/2024	0,95%	0,50	53,30	53,25	53,19	53,30	8K	5
08/10/2024	0,67%	0,35	52,80	52,50	52,50	52,80	49K	5
07/10/2024	-0,19%	-0,10	52,45	52,40	52,40	52,75	56K	7
04/10/2024	0,19%	0,10	52,55	52,45	52,45	52,55	1K	3
03/10/2024	-0,47%	-0,25	52,45	52,50	52,45	52,54	2K	3
02/10/2024	-0,75%	-0,40	52,70	52,90	52,45	52,90	10K	6
01/10/2024	-0,09%	-0,05	53,10	52,95	52,80	53,10	158	3
30/09/2024	-0,19%	-0,10	53,15	53,25	53,15	53,25	2K	2
27/09/2024	-0,73%	-0,39	53,25	53,65	53,25	53,65	2K	5
26/09/2024	1,76%	0,93	53,64	53,45	53,39	53,64	14K	5
25/09/2024	-0,02%	-0,01	52,71	53,10	52,71	53,10	24K	6
24/09/2024	-1,18%	-0,63	52,72	52,72	52,72	52,72	3K	1
23/09/2024	1,91%	1,00	53,35	53,55	53,25	53,55	19K	6
19/09/2024	0,65%	0,34	52,35	52,35	52,35	52,35	157	1
18/09/2024	-0,50%	-0,26	52,01	52,01	52,01	52,01	5K	1
17/09/2024	-1,19%	-0,63	52,27	52,27	52,27	52,27	52	1
13/09/2024	-0,69%	-0,37	52,90	53,27	52,90	53,27	1K	4
12/09/2024	0,68%	0,36	53,27	53,37	53,27	53,37	9K	2
11/09/2024	0,00%	0,00	52,91	52,91	52,91	52,91	3K	1
10/09/2024	0,67%	0,35	52,91	52,40	52,40	52,91	16K	4
09/09/2024	1,04%	0,54	52,56	52,03	52,03	52,78	4K	6
06/09/2024	-1,42%	-0,75	52,02	52,17	51,95	52,17	20K	8
05/09/2024	-1,16%	-0,62	52,77	53,18	52,77	53,18	1K	11
04/09/2024	-0,28%	-0,15	53,39	53,28	53,28	53,46	38K	7
03/09/2024	-2,01%	-1,10	53,54	53,65	53,54	53,93	5K	13
02/09/2024	0,02%	0,01	54,64	54,59	53,62	54,64	5K	5
30/08/2024	0,63%	0,34	54,63	54,71	54,63	54,71	6K	3
29/08/2024	1,78%	0,95	54,29	54,51	54,29	54,51	26K	3
28/08/2024	0,40%	0,21	53,34	53,35	53,33	53,35	10K	3
27/08/2024	0,76%	0,40	53,13	52,73	52,73	53,13	56K	5
26/08/2024	-0,25%	-0,13	52,73	52,95	52,58	52,95	19K	16
23/08/2024	0,02%	0,01	52,86	53,01	52,83	53,17	7K	10
22/08/2024	1,25%	0,65	52,85	52,85	52,85	52,85	2K	1
21/08/2024	0,93%	0,48	52,20	51,89	51,87	52,20	5K	5
20/08/2024	1,06%	0,54	51,72	51,72	51,72	51,72	4K	2
19/08/2024	0,10%	0,05	51,18	51,26	51,18	51,26	34K	3
16/08/2024	0,24%	0,12	51,13	51,01	50,75	51,22	50K	4
15/08/2024	1,47%	0,74	51,01	50,77	50,77	51,01	13K	2
14/08/2024	0,66%	0,33	50,27	49,94	49,94	50,27	5K	5
13/08/2024	1,22%	0,60	49,94	49,90	49,90	49,95	16K	5
12/08/2024	0,12%	0,06	49,34	49,28	49,28	49,50	4K	5
09/08/2024	-1,52%	-0,76	49,28	49,60	49,26	49,60	6K	9
08/08/2024	0,20%	0,10	50,04	50,07	50,04	50,17	91K	5
07/08/2024	0,48%	0,24	49,94	50,14	49,94	50,30	2K	5
06/08/2024	-1,09%	-0,55	49,70	49,53	49,45	49,83	62K	9
05/08/2024	-1,66%	-0,85	50,25	49,98	49,98	50,40	829K	10
02/08/2024	-2,29%	-1,20	51,10	51,20	50,98	51,20	24K	10
01/08/2024	-1,41%	-0,75	52,30	52,43	52,11	52,43	2K	5
31/07/2024	2,14%	1,11	53,05	52,89	52,89	53,05	3K	2
30/07/2024	-0,86%	-0,45	51,94	52,00	51,88	52,06	9K	9
26/07/2024	1,53%	0,79	52,39	52,28	52,28	52,39	14K	2
25/07/2024	-1,38%	-0,72	51,60	51,51	51,51	51,60	5K	2
24/07/2024	0,44%	0,23	52,32	52,32	52,32	52,32	156	1
23/07/2024	0,10%	0,05	52,09	52,02	52,02	52,09	4K	2
22/07/2024	0,29%	0,15	52,04	51,92	51,89	52,04	4K	3
19/07/2024	0,19%	0,10	51,89	51,69	51,60	51,89	14K	4
18/07/2024	0,54%	0,28	51,79	52,18	51,79	52,18	40K	3
17/07/2024	1,28%	0,65	51,51	51,44	51,44	51,51	155K	3
16/07/2024	-0,68%	-0,35	50,86	50,86	50,86	50,86	2K	1
15/07/2024	-0,78%	-0,40	51,21	51,48	51,21	51,48	193K	9
12/07/2024	1,04%	0,53	51,61	51,46	51,46	51,86	18K	5
11/07/2024	1,13%	0,57	51,08	50,81	50,81	51,09	11K	3
10/07/2024	1,34%	0,67	50,51	50,51	50,51	50,51	10K	1
09/07/2024	-1,66%	-0,84	49,84	49,98	49,84	49,98	5K	4
08/07/2024	-0,12%	-0,06	50,68	51,01	50,64	51,01	10K	5
05/07/2024	-0,94%	-0,48	50,74	51,07	50,74	51,15	133K	11
03/07/2024	-0,97%	-0,50	51,22	51,72	51,22	51,72	39K	6
02/07/2024	1,37%	0,70	51,72	51,55	51,52	51,72	26K	4
01/07/2024	0,81%	0,41	51,02	51,04	50,70	51,04	20K	13
28/06/2024	1,24%	0,62	50,61	50,60	50,60	50,61	2K	2
27/06/2024	0,04%	0,02	49,99	50,24	49,99	50,24	31K	2
26/06/2024	1,59%	0,78	49,97	49,85	49,85	50,10	154K	6
24/06/2024	0,06%	0,03	49,19	49,30	49,18	49,30	2K	4
21/06/2024	-0,99%	-0,49	49,16	49,30	49,12	49,39	180K	8
20/06/2024	0,69%	0,34	49,65	49,40	49,40	49,75	43K	4
19/06/2024	0,04%	0,02	49,31	49,31	49,31	49,31	12K	1
18/06/2024	0,41%	0,20	49,29	49,24	49,24	49,29	591	2
17/06/2024	1,01%	0,49	49,09	49,04	49,04	49,09	28K	3
14/06/2024	-0,90%	-0,44	48,60	49,04	48,28	49,04	16K	6
13/06/2024	-1,86%	-0,93	49,04	48,96	48,96	49,04	6K	4
12/06/2024	2,29%	1,12	49,97	49,98	49,86	49,98	9K	5
11/06/2024	-3,09%	-1,56	48,85	48,72	48,72	49,20	20K	8
10/06/2024	0,84%	0,42	50,41	50,41	50,41	50,41	15K	1
07/06/2024	-0,04%	-0,02	49,99	49,85	49,73	49,99	16K	6
06/06/2024	-0,58%	-0,29	50,01	49,91	49,91	50,01	42K	4
05/06/2024	0,58%	0,29	50,30	50,00	50,00	50,30	3K	4
04/06/2024	1,03%	0,51	50,01	49,79	49,75	50,02	28K	6
03/06/2024	0,71%	0,35	49,50	49,50	49,49	49,52	23K	6
31/05/2024	1,76%	0,85	49,15	48,40	48,40	49,28	25K	7
29/05/2024	-0,72%	-0,35	48,30	48,25	48,20	48,30	7K	7
28/05/2024	1,00%	0,48	48,65	48,65	48,65	48,70	17K	5
23/05/2024	-0,64%	-0,31	48,17	48,36	48,17	48,36	31K	2
22/05/2024	-0,04%	-0,02	48,48	48,49	48,48	48,49	3K	2
21/05/2024	-0,10%	-0,05	48,50	48,55	48,25	48,55	4K	3
20/05/2024	0,21%	0,10	48,55	48,55	48,55	48,67	49K	4
17/05/2024	-0,21%	-0,10	48,45	48,44	48,44	48,49	9K	5
16/05/2024	1,12%	0,54	48,55	48,68	48,55	48,68	21K	4
14/05/2024	-0,56%	-0,27	48,01	48,28	48,01	48,28	480	2
13/05/2024	2,72%	1,28	48,28	48,05	48,05	48,28	915	3
08/05/2024	0,00%	0,00	47,00	46,94	46,94	47,00	4K	2
07/05/2024	0,53%	0,25	47,00	46,95	46,95	47,00	2K	2
06/05/2024	0,47%	0,22	46,75	46,80	46,75	46,80	2K	2
03/05/2024	0,17%	0,08	46,53	46,49	46,40	46,55	73K	7
02/05/2024	-0,68%	-0,32	46,45	46,37	46,34	46,45	19K	3
30/04/2024	0,49%	0,23	46,77	46,77	46,77	46,77	701	1
29/04/2024	0,41%	0,19	46,54	46,45	46,45	46,54	31K	2
26/04/2024	0,24%	0,11	46,35	46,35	46,35	46,35	5K	1
25/04/2024	-0,64%	-0,30	46,24	46,24	46,24	46,24	11K	1
24/04/2024	-	-	46,54	46,54	46,54	46,54	25K	1

Date,Open,High,Low,Close,Volume
19-Nov-24,52.19,52.24,52.19,52.24,104
18-Nov-24,52.12,52.14,52.01,52.10,5466
14-Nov-24,52.15,52.55,52.15,52.20,120018
13-Nov-24,52.07,52.45,52.07,52.15,6065
12-Nov-24,52.25,52.30,52.25,52.30,9518
11-Nov-24,53.05,53.79,53.05,53.35,1383
08-Nov-24,53.41,53.41,53.05,53.05,1174
07-Nov-24,50.00,53.41,50.00,53.41,1472
06-Nov-24,52.44,52.44,52.40,52.40,2411
05-Nov-24,54.10,54.10,54.10,54.10,811
04-Nov-24,53.75,53.76,53.60,53.60,20260
01-Nov-24,53.64,53.64,53.64,53.64,1233
31-Oct-24,53.27,53.27,52.97,53.15,583
30-Oct-24,53.90,53.90,53.78,53.78,107614
29-Oct-24,53.40,53.60,53.15,53.60,533
28-Oct-24,53.35,53.50,53.30,53.30,50128
23-Oct-24,53.25,53.25,52.78,52.78,1427
22-Oct-24,53.60,53.60,53.60,53.60,3216
21-Oct-24,54.50,54.50,53.85,53.85,36363
18-Oct-24,54.00,54.05,54.00,54.05,2432
17-Oct-24,54.10,54.10,53.80,53.80,3402
16-Oct-24,53.60,53.60,53.60,53.60,1447
15-Oct-24,53.90,53.90,53.58,53.60,1988
14-Oct-24,54.10,54.10,53.55,53.75,31044
11-Oct-24,54.13,54.17,53.80,54.10,48158
10-Oct-24,53.25,53.30,53.19,53.30,7671
08-Oct-24,52.50,52.80,52.50,52.80,49361
07-Oct-24,52.40,52.75,52.40,52.45,55565
04-Oct-24,52.45,52.55,52.45,52.55,1311
03-Oct-24,52.50,52.54,52.45,52.45,2466
02-Oct-24,52.90,52.90,52.45,52.70,9663
01-Oct-24,52.95,53.10,52.80,53.10,158
30-Sep-24,53.25,53.25,53.15,53.15,2181
27-Sep-24,53.65,53.65,53.25,53.25,2349
26-Sep-24,53.45,53.64,53.39,53.64,14242
25-Sep-24,53.10,53.10,52.71,52.71,23679
24-Sep-24,52.72,52.72,52.72,52.72,3374
23-Sep-24,53.55,53.55,53.25,53.35,18830
19-Sep-24,52.35,52.35,52.35,52.35,157
18-Sep-24,52.01,52.01,52.01,52.01,4940
17-Sep-24,52.27,52.27,52.27,52.27,52
13-Sep-24,53.27,53.27,52.90,52.90,1271
12-Sep-24,53.37,53.37,53.27,53.27,9064
11-Sep-24,52.91,52.91,52.91,52.91,3068
10-Sep-24,52.40,52.91,52.40,52.91,16215
09-Sep-24,52.03,52.78,52.03,52.56,4303
06-Sep-24,52.17,52.17,51.95,52.02,20218
05-Sep-24,53.18,53.18,52.77,52.77,1057
04-Sep-24,53.28,53.46,53.28,53.39,38059
03-Sep-24,53.65,53.93,53.54,53.54,5210
02-Sep-24,54.59,54.64,53.62,54.64,4749
30-Aug-24,54.71,54.71,54.63,54.63,5744
29-Aug-24,54.51,54.51,54.29,54.29,25728
28-Aug-24,53.35,53.35,53.33,53.34,10026
27-Aug-24,52.73,53.13,52.73,53.13,56297
26-Aug-24,52.95,52.95,52.58,52.73,19475
23-Aug-24,53.01,53.17,52.83,52.86,7255
22-Aug-24,52.85,52.85,52.85,52.85,2483
21-Aug-24,51.89,52.20,51.87,52.20,5360
20-Aug-24,51.72,51.72,51.72,51.72,4447
19-Aug-24,51.26,51.26,51.18,51.18,33773
16-Aug-24,51.01,51.22,50.75,51.13,50463
15-Aug-24,50.77,51.01,50.77,51.01,13231
14-Aug-24,49.94,50.27,49.94,50.27,4912
13-Aug-24,49.90,49.95,49.90,49.94,16026
12-Aug-24,49.28,49.50,49.28,49.34,3748
09-Aug-24,49.60,49.60,49.26,49.28,6210
08-Aug-24,50.07,50.17,50.04,50.04,90865
07-Aug-24,50.14,50.30,49.94,49.94,2256
06-Aug-24,49.53,49.83,49.45,49.70,61960
05-Aug-24,49.98,50.40,49.98,50.25,828505
02-Aug-24,51.20,51.20,50.98,51.10,24165
01-Aug-24,52.43,52.43,52.11,52.30,2298
31-Jul-24,52.89,53.05,52.89,53.05,2966
30-Jul-24,52.00,52.06,51.88,51.94,8575
26-Jul-24,52.28,52.39,52.28,52.39,14141
25-Jul-24,51.51,51.60,51.51,51.60,4533
24-Jul-24,52.32,52.32,52.32,52.32,156
23-Jul-24,52.02,52.09,52.02,52.09,4371
22-Jul-24,51.92,52.04,51.89,52.04,3952
19-Jul-24,51.69,51.89,51.60,51.89,14447
18-Jul-24,52.18,52.18,51.79,51.79,39719
17-Jul-24,51.44,51.51,51.44,51.51,155198
16-Jul-24,50.86,50.86,50.86,50.86,2492
15-Jul-24,51.48,51.48,51.21,51.21,193420
12-Jul-24,51.46,51.86,51.46,51.61,18130
11-Jul-24,50.81,51.09,50.81,51.08,10663
10-Jul-24,50.51,50.51,50.51,50.51,10405
09-Jul-24,49.98,49.98,49.84,49.84,5134
08-Jul-24,51.01,51.01,50.64,50.68,10343
05-Jul-24,51.07,51.15,50.74,50.74,133338
03-Jul-24,51.72,51.72,51.22,51.22,38883
02-Jul-24,51.55,51.72,51.52,51.72,25512
01-Jul-24,51.04,51.04,50.70,51.02,19736
28-Jun-24,50.60,50.61,50.60,50.61,2479
27-Jun-24,50.24,50.24,49.99,49.99,30944
26-Jun-24,49.85,50.10,49.85,49.97,154203
24-Jun-24,49.30,49.30,49.18,49.19,2166
21-Jun-24,49.30,49.39,49.12,49.16,179850
20-Jun-24,49.40,49.75,49.40,49.65,43187
19-Jun-24,49.31,49.31,49.31,49.31,12426
18-Jun-24,49.24,49.29,49.24,49.29,591
17-Jun-24,49.04,49.09,49.04,49.09,28448
14-Jun-24,49.04,49.04,48.28,48.60,16066
13-Jun-24,48.96,49.04,48.96,49.04,5827
12-Jun-24,49.98,49.98,49.86,49.97,8744
11-Jun-24,48.72,49.20,48.72,48.85,19762
10-Jun-24,50.41,50.41,50.41,50.41,15123
07-Jun-24,49.85,49.99,49.73,49.99,16496
06-Jun-24,49.91,50.01,49.91,50.01,41640
05-Jun-24,50.00,50.30,50.00,50.30,2562
04-Jun-24,49.79,50.02,49.75,50.01,28373
03-Jun-24,49.50,49.52,49.49,49.50,22525
31-May-24,48.40,49.28,48.40,49.15,24695
29-May-24,48.25,48.30,48.20,48.30,6704
28-May-24,48.65,48.70,48.65,48.65,16888
23-May-24,48.36,48.36,48.17,48.17,30994
22-May-24,48.49,48.49,48.48,48.48,2763
21-May-24,48.55,48.55,48.25,48.50,3635
20-May-24,48.55,48.67,48.55,48.55,48815
17-May-24,48.44,48.49,48.44,48.45,9018
16-May-24,48.68,48.68,48.55,48.55,20597
14-May-24,48.28,48.28,48.01,48.01,480
13-May-24,48.05,48.28,48.05,48.28,915
08-May-24,46.94,47.00,46.94,47.00,4323
07-May-24,46.95,47.00,46.95,47.00,2065
06-May-24,46.80,46.80,46.75,46.75,2339
03-May-24,46.49,46.55,46.40,46.53,73145
02-May-24,46.37,46.45,46.34,46.45,19298
30-Apr-24,46.77,46.77,46.77,46.77,701
29-Apr-24,46.45,46.54,46.45,46.54,30622
26-Apr-24,46.35,46.35,46.35,46.35,4635
25-Apr-24,46.24,46.24,46.24,46.24,10866
24-Apr-24,46.54,46.54,46.54,46.54,25178

*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