Cotação atual, histórico e gráfico do papel: BIEI39

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 BIEI39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	-0,18%	-0,10	54,00	53,80	53,80	54,00	3K	4
27/08/2025	-0,28%	-0,15	54,10	54,15	53,85	54,15	13K	8
26/08/2025	0,74%	0,40	54,25	53,90	53,90	54,35	5K	94
25/08/2025	-0,37%	-0,20	53,85	53,95	53,65	53,95	76K	206
22/08/2025	-0,18%	-0,10	54,05	54,25	54,00	54,25	2K	4
21/08/2025	0,04%	0,02	54,15	54,40	54,10	54,40	75K	14
20/08/2025	-0,77%	-0,42	54,13	54,25	54,13	54,25	433	2

19/08/2025	1,68%	0,90	54,55	54,30	54,25	54,58	2K	38
18/08/2025	0,49%	0,26	53,65	53,70	53,43	53,95	88K	515
15/08/2025	-0,30%	-0,16	53,39	53,39	53,39	53,39	160	1
14/08/2025	-0,28%	-0,15	53,55	53,50	53,45	53,55	7K	40
13/08/2025	0,90%	0,48	53,70	53,39	53,39	53,70	3K	6
12/08/2025	-1,44%	-0,78	53,22	53,45	53,16	53,45	496K	9
11/08/2025	0,84%	0,45	54,00	54,00	53,80	54,15	98K	262
08/08/2025	-0,93%	-0,50	53,55	53,50	53,50	53,55	1K	2
07/08/2025	-1,28%	-0,70	54,05	53,95	53,95	54,05	3K	3
05/08/2025	-0,36%	-0,20	54,75	54,73	54,50	54,83	12K	202
04/08/2025	-0,45%	-0,25	54,95	54,45	54,45	54,95	25K	426
01/08/2025	0,36%	0,20	55,20	53,80	53,80	55,20	6K	12
31/07/2025	-1,96%	-1,10	55,00	55,20	54,99	55,48	5K	7
30/07/2025	1,74%	0,96	56,10	56,10	56,10	56,10	56	1
29/07/2025	-0,11%	-0,06	55,14	55,02	54,78	55,32	13K	49
28/07/2025	1,01%	0,55	55,20	55,30	55,10	55,30	39K	372
25/07/2025	0,55%	0,30	54,65	54,70	54,65	54,70	1K	2
24/07/2025	-0,37%	-0,20	54,35	54,35	54,35	54,35	4K	4
23/07/2025	-0,55%	-0,30	54,55	54,55	54,54	54,56	14K	22
22/07/2025	-0,36%	-0,20	54,85	54,85	54,85	54,85	1K	1
21/07/2025	0,81%	0,44	55,05	55,17	54,92	55,17	59K	1.069
17/07/2025	0,20%	0,11	54,61	54,55	54,55	54,80	2K	4
16/07/2025	-1,00%	-0,55	54,50	54,70	54,50	54,88	3K	3
15/07/2025	-0,09%	-0,05	55,05	55,05	55,05	55,05	2K	1
14/07/2025	1,38%	0,75	55,10	55,15	55,10	55,15	22K	16
11/07/2025	-0,78%	-0,43	54,35	52,04	52,04	54,77	3K	4
10/07/2025	1,11%	0,60	54,78	54,73	54,73	54,78	766	2
09/07/2025	1,37%	0,73	54,18	53,80	53,60	54,25	105K	331
08/07/2025	-0,37%	-0,20	53,45	53,65	53,45	53,65	214	2
07/07/2025	-1,20%	-0,65	53,65	53,65	53,65	53,65	3K	1
03/07/2025	1,59%	0,85	54,30	53,25	53,25	54,30	596	2
02/07/2025	-2,62%	-1,44	53,45	54,15	53,45	54,15	34K	4
01/07/2025	0,72%	0,39	54,89	50,92	50,92	56,77	83K	1.106
27/06/2025	-0,49%	-0,27	54,50	54,50	54,50	54,50	54	1
25/06/2025	0,68%	0,37	54,77	54,45	54,40	54,77	6K	10
24/06/2025	0,00%	0,00	54,40	54,38	54,20	54,41	53K	21
23/06/2025	0,37%	0,20	54,40	54,20	54,20	54,40	3K	2
20/06/2025	0,18%	0,10	54,20	54,20	54,20	54,20	39K	1
18/06/2025	-0,28%	-0,15	54,10	54,10	54,10	54,10	378	1
17/06/2025	1,02%	0,55	54,25	53,90	53,73	54,30	29K	537
16/06/2025	-1,85%	-1,01	53,70	54,20	53,70	54,20	215	2
12/06/2025	0,15%	0,08	54,71	54,30	54,30	54,71	2K	3
10/06/2025	0,79%	0,43	54,63	54,41	54,20	54,70	33K	597
09/06/2025	-0,73%	-0,40	54,20	54,45	54,20	54,45	5K	6
06/06/2025	-0,76%	-0,42	54,60	54,60	54,60	54,60	982	1
05/06/2025	-0,65%	-0,36	55,02	55,11	54,93	55,11	8K	137
03/06/2025	-1,72%	-0,97	55,38	56,27	55,38	56,27	91K	224
02/06/2025	1,79%	0,99	56,35	59,51	56,35	59,51	77K	608
29/05/2025	-0,68%	-0,38	55,36	55,60	55,36	55,62	3K	3
27/05/2025	1,72%	0,94	55,74	55,74	55,74	55,74	37K	8
26/05/2025	-0,40%	-0,22	54,80	54,80	54,80	54,80	2K	9
22/05/2025	-0,56%	-0,31	55,02	55,02	55,02	55,02	110	1
21/05/2025	-0,74%	-0,41	55,33	55,25	55,02	55,35	718	4
20/05/2025	0,43%	0,24	55,74	55,56	55,56	55,80	5K	90
19/05/2025	-0,32%	-0,18	55,50	55,45	55,25	55,55	63K	1.144
16/05/2025	0,71%	0,39	55,68	55,66	55,66	55,74	1K	4
15/05/2025	0,71%	0,39	55,29	55,29	55,29	55,29	110	1
14/05/2025	0,33%	0,18	54,90	54,95	54,90	54,95	4K	26
13/05/2025	-1,32%	-0,73	54,72	54,78	54,63	54,78	4K	3
12/05/2025	-0,68%	-0,38	55,45	55,54	55,26	55,54	123K	12
08/05/2025	-1,48%	-0,84	55,83	55,54	55,54	55,83	2K	2
07/05/2025	1,67%	0,93	56,67	56,67	56,67	56,67	510	1
05/05/2025	-0,64%	-0,36	55,74	55,81	55,56	55,81	10K	177
28/04/2025	0,18%	0,10	56,10	55,95	55,95	56,42	50K	191
25/04/2025	-0,09%	-0,05	56,00	55,97	55,92	56,00	2K	3
24/04/2025	-0,46%	-0,26	56,05	55,97	55,97	56,05	1K	2
23/04/2025	-0,12%	-0,07	56,31	56,31	56,31	56,31	112	1
22/04/2025	-2,93%	-1,70	56,38	56,88	56,35	56,88	118K	1.035
16/04/2025	0,94%	0,54	58,08	57,90	57,90	58,08	174K	2
14/04/2025	0,49%	0,28	57,54	57,18	57,18	57,65	57K	1.000
11/04/2025	-0,71%	-0,41	57,26	57,28	57,25	57,28	8K	5
10/04/2025	2,36%	1,33	57,67	58,45	57,67	58,45	10K	2
08/04/2025	-0,18%	-0,10	56,34	56,34	56,34	56,34	563	2
27/03/2025	1,69%	0,94	56,44	56,44	56,44	56,44	56	1
17/03/2025	-1,32%	-0,74	55,50	55,50	55,50	55,50	55	1
14/03/2025	-2,61%	-1,51	56,24	56,24	56,24	56,24	562	1
12/03/2025	1,01%	0,58	57,75	57,75	57,75	57,75	577	1
11/03/2025	2,24%	1,25	57,17	56,95	56,95	57,17	205K	3
24/02/2025	2,78%	1,51	55,92	56,02	55,92	56,02	559	2
14/02/2025	-1,57%	-0,87	54,41	54,41	54,41	54,41	272	1
12/02/2025	-0,93%	-0,52	55,28	55,28	55,28	55,28	608	1
11/02/2025	-2,21%	-1,26	55,80	55,79	55,79	55,80	446	2
31/01/2025	-2,06%	-1,20	57,06	57,06	57,06	57,06	570	2
30/01/2025	2,46%	1,40	58,26	58,26	58,26	58,26	116	1
24/01/2025	-0,04%	-0,02	56,86	56,86	56,86	56,86	3K	1
23/01/2025	-1,86%	-1,08	56,88	56,88	56,88	56,88	4K	1
22/01/2025	-0,70%	-0,41	57,96	57,96	57,96	57,96	10K	1
21/01/2025	1,20%	0,69	58,37	58,56	58,37	58,56	3K	2
14/01/2025	-1,44%	-0,84	57,68	57,68	57,68	57,68	3K	1
08/01/2025	-0,37%	-0,22	58,52	58,52	58,52	58,52	877	1
07/01/2025	-0,91%	-0,54	58,74	58,05	58,05	58,74	1K	3
27/12/2024	1,65%	0,96	59,28	59,60	59,28	59,60	415	2
12/12/2024	-1,02%	-0,60	58,32	58,32	58,32	58,32	116	1
04/12/2024	-0,59%	-0,35	58,92	58,92	58,92	58,92	235	1
03/12/2024	0,59%	0,35	59,27	59,27	59,27	59,27	59	1
02/12/2024	3,81%	2,16	58,92	59,00	58,86	59,04	410K	4
27/11/2024	0,42%	0,24	56,76	56,58	56,58	56,76	37K	2
26/11/2024	-0,21%	-0,12	56,52	56,58	56,52	56,58	1K	2
21/11/2024	1,51%	0,84	56,64	56,64	56,64	56,64	169	1
14/11/2024	1,25%	0,69	55,80	55,80	55,80	55,80	1M	2
07/11/2024	-1,18%	-0,66	55,11	54,62	54,62	55,11	825	2
05/11/2024	-0,50%	-0,28	55,77	56,22	55,77	56,22	1K	2
04/11/2024	-0,62%	-0,35	56,05	56,28	56,05	56,28	672	3
01/11/2024	0,37%	0,21	56,40	56,28	56,28	56,40	355K	2
31/10/2024	0,59%	0,33	56,19	56,19	56,19	56,19	2M	2
25/10/2024	0,20%	0,11	55,86	55,86	55,86	55,86	279	1
23/10/2024	-0,14%	-0,08	55,75	55,86	55,75	55,86	557	2
17/10/2024	0,05%	0,03	55,83	55,83	55,83	55,83	201K	4
16/10/2024	1,75%	0,96	55,80	55,80	55,80	55,80	5K	1
14/10/2024	1,37%	0,74	54,84	54,84	54,84	54,84	822	2
04/10/2024	-0,90%	-0,49	54,10	54,19	54,10	54,19	6K	2
25/09/2024	-1,96%	-1,09	54,59	54,59	54,59	54,59	272	1
23/09/2024	1,25%	0,69	55,68	55,68	55,68	55,68	167	1
20/09/2024	0,66%	0,36	54,99	54,99	54,99	54,99	549	1
19/09/2024	-0,76%	-0,42	54,63	54,63	54,63	54,63	109	1
18/09/2024	-0,60%	-0,33	55,05	55,05	55,05	55,05	110	1
16/09/2024	1,06%	0,58	55,38	55,50	55,38	55,50	15K	2
05/09/2024	-0,22%	-0,12	54,80	54,80	54,80	54,80	1K	2
28/08/2024	0,88%	0,48	54,92	54,89	54,89	54,92	517K	2
26/08/2024	0,13%	0,07	54,44	54,44	54,44	54,44	381	1
23/08/2024	-1,50%	-0,83	54,37	55,14	54,32	55,14	271K	6
22/08/2024	2,32%	1,25	55,20	55,14	55,14	55,20	2K	2
16/08/2024	-0,81%	-0,44	53,95	54,06	53,95	54,06	3K	2
13/08/2024	0,28%	0,15	54,39	54,39	54,39	54,39	271	1
12/08/2024	-1,61%	-0,89	54,24	54,24	54,24	54,24	2K	1
07/08/2024	-1,73%	-0,97	55,13	55,85	55,13	55,85	166	2
06/08/2024	-	-	56,10	54,72	54,72	56,10	5K	4

Date,Open,High,Low,Close,Volume
28-Aug-25,53.80,54.00,53.80,54.00,3232
27-Aug-25,54.15,54.15,53.85,54.10,12710
26-Aug-25,53.90,54.35,53.90,54.25,5091
25-Aug-25,53.95,53.95,53.65,53.85,75990
22-Aug-25,54.25,54.25,54.00,54.05,1838
21-Aug-25,54.40,54.40,54.10,54.15,75169
20-Aug-25,54.25,54.25,54.13,54.13,433
19-Aug-25,54.30,54.58,54.25,54.55,2067
18-Aug-25,53.70,53.95,53.43,53.65,87778
15-Aug-25,53.39,53.39,53.39,53.39,160
14-Aug-25,53.50,53.55,53.45,53.55,6849
13-Aug-25,53.39,53.70,53.39,53.70,3372
12-Aug-25,53.45,53.45,53.16,53.22,495517
11-Aug-25,54.00,54.15,53.80,54.00,97554
08-Aug-25,53.50,53.55,53.50,53.55,1498
07-Aug-25,53.95,54.05,53.95,54.05,3234
05-Aug-25,54.73,54.83,54.50,54.75,11929
04-Aug-25,54.45,54.95,54.45,54.95,25264
01-Aug-25,53.80,55.20,53.80,55.20,5563
31-Jul-25,55.20,55.48,54.99,55.00,4738
30-Jul-25,56.10,56.10,56.10,56.10,56
29-Jul-25,55.02,55.32,54.78,55.14,12543
28-Jul-25,55.30,55.30,55.10,55.20,38680
25-Jul-25,54.70,54.70,54.65,54.65,1366
24-Jul-25,54.35,54.35,54.35,54.35,4458
23-Jul-25,54.55,54.56,54.54,54.55,13523
22-Jul-25,54.85,54.85,54.85,54.85,1426
21-Jul-25,55.17,55.17,54.92,55.05,59205
17-Jul-25,54.55,54.80,54.55,54.61,1911
16-Jul-25,54.70,54.88,54.50,54.50,2514
15-Jul-25,55.05,55.05,55.05,55.05,1541
14-Jul-25,55.15,55.15,55.10,55.10,21874
11-Jul-25,52.04,54.77,52.04,54.35,2846
10-Jul-25,54.73,54.78,54.73,54.78,766
09-Jul-25,53.80,54.25,53.60,54.18,104826
08-Jul-25,53.65,53.65,53.45,53.45,214
07-Jul-25,53.65,53.65,53.65,53.65,3111
03-Jul-25,53.25,54.30,53.25,54.30,596
02-Jul-25,54.15,54.15,53.45,53.45,33559
01-Jul-25,50.92,56.77,50.92,54.89,83371
27-Jun-25,54.50,54.50,54.50,54.50,54
25-Jun-25,54.45,54.77,54.40,54.77,5903
24-Jun-25,54.38,54.41,54.20,54.40,52537
23-Jun-25,54.20,54.40,54.20,54.40,2930
20-Jun-25,54.20,54.20,54.20,54.20,39295
18-Jun-25,54.10,54.10,54.10,54.10,378
17-Jun-25,53.90,54.30,53.73,54.25,28992
16-Jun-25,54.20,54.20,53.70,53.70,215
12-Jun-25,54.30,54.71,54.30,54.71,1908
10-Jun-25,54.41,54.70,54.20,54.63,32569
09-Jun-25,54.45,54.45,54.20,54.20,5278
06-Jun-25,54.60,54.60,54.60,54.60,982
05-Jun-25,55.11,55.11,54.93,55.02,7531
03-Jun-25,56.27,56.27,55.38,55.38,91243
02-Jun-25,59.51,59.51,56.35,56.35,77321
29-May-25,55.60,55.62,55.36,55.36,2883
27-May-25,55.74,55.74,55.74,55.74,37401
26-May-25,54.80,54.80,54.80,54.80,1808
22-May-25,55.02,55.02,55.02,55.02,110
21-May-25,55.25,55.35,55.02,55.33,718
20-May-25,55.56,55.80,55.56,55.74,5013
19-May-25,55.45,55.55,55.25,55.50,63397
16-May-25,55.66,55.74,55.66,55.68,1280
15-May-25,55.29,55.29,55.29,55.29,110
14-May-25,54.95,54.95,54.90,54.90,4229
13-May-25,54.78,54.78,54.63,54.72,3501
12-May-25,55.54,55.54,55.26,55.45,123457
08-May-25,55.54,55.83,55.54,55.83,1999
07-May-25,56.67,56.67,56.67,56.67,510
05-May-25,55.81,55.81,55.56,55.74,9848
28-Apr-25,55.95,56.42,55.95,56.10,50233
25-Apr-25,55.97,56.00,55.92,56.00,1565
24-Apr-25,55.97,56.05,55.97,56.05,1344
23-Apr-25,56.31,56.31,56.31,56.31,112
22-Apr-25,56.88,56.88,56.35,56.38,117862
16-Apr-25,57.90,58.08,57.90,58.08,173758
14-Apr-25,57.18,57.65,57.18,57.54,57483
11-Apr-25,57.28,57.28,57.25,57.26,7961
10-Apr-25,58.45,58.45,57.67,57.67,10224
08-Apr-25,56.34,56.34,56.34,56.34,563
27-Mar-25,56.44,56.44,56.44,56.44,56
17-Mar-25,55.50,55.50,55.50,55.50,55
14-Mar-25,56.24,56.24,56.24,56.24,562
12-Mar-25,57.75,57.75,57.75,57.75,577
11-Mar-25,56.95,57.17,56.95,57.17,205305
24-Feb-25,56.02,56.02,55.92,55.92,559
14-Feb-25,54.41,54.41,54.41,54.41,272
12-Feb-25,55.28,55.28,55.28,55.28,608
11-Feb-25,55.79,55.80,55.79,55.80,446
31-Jan-25,57.06,57.06,57.06,57.06,570
30-Jan-25,58.26,58.26,58.26,58.26,116
24-Jan-25,56.86,56.86,56.86,56.86,2786
23-Jan-25,56.88,56.88,56.88,56.88,3583
22-Jan-25,57.96,57.96,57.96,57.96,9969
21-Jan-25,58.56,58.56,58.37,58.37,2634
14-Jan-25,57.68,57.68,57.68,57.68,2999
08-Jan-25,58.52,58.52,58.52,58.52,877
07-Jan-25,58.05,58.74,58.05,58.74,1280
27-Dec-24,59.60,59.60,59.28,59.28,415
12-Dec-24,58.32,58.32,58.32,58.32,116
04-Dec-24,58.92,58.92,58.92,58.92,235
03-Dec-24,59.27,59.27,59.27,59.27,59
02-Dec-24,59.00,59.04,58.86,58.92,409789
27-Nov-24,56.58,56.76,56.58,56.76,37456
26-Nov-24,56.58,56.58,56.52,56.52,1131
21-Nov-24,56.64,56.64,56.64,56.64,169
14-Nov-24,55.80,55.80,55.80,55.80,1441983
07-Nov-24,54.62,55.11,54.62,55.11,825
05-Nov-24,56.22,56.22,55.77,55.77,1066
04-Nov-24,56.28,56.28,56.05,56.05,672
01-Nov-24,56.28,56.40,56.28,56.40,355319
31-Oct-24,56.19,56.19,56.19,56.19,2489666
25-Oct-24,55.86,55.86,55.86,55.86,279
23-Oct-24,55.86,55.86,55.75,55.75,557
17-Oct-24,55.83,55.83,55.83,55.83,200988
16-Oct-24,55.80,55.80,55.80,55.80,5077
14-Oct-24,54.84,54.84,54.84,54.84,822
04-Oct-24,54.19,54.19,54.10,54.10,5955
25-Sep-24,54.59,54.59,54.59,54.59,272
23-Sep-24,55.68,55.68,55.68,55.68,167
20-Sep-24,54.99,54.99,54.99,54.99,549
19-Sep-24,54.63,54.63,54.63,54.63,109
18-Sep-24,55.05,55.05,55.05,55.05,110
16-Sep-24,55.50,55.50,55.38,55.38,14976
05-Sep-24,54.80,54.80,54.80,54.80,1096
28-Aug-24,54.89,54.92,54.89,54.92,516515
26-Aug-24,54.44,54.44,54.44,54.44,381
23-Aug-24,55.14,55.14,54.32,54.37,270773
22-Aug-24,55.14,55.20,55.14,55.20,2261
16-Aug-24,54.06,54.06,53.95,53.95,2972
13-Aug-24,54.39,54.39,54.39,54.39,271
12-Aug-24,54.24,54.24,54.24,54.24,2278
07-Aug-24,55.85,55.85,55.13,55.13,166
06-Aug-24,54.72,56.10,54.72,56.10,5159

*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: BIEI39