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
21/01/2026	-0,84%	-0,45	52,95	52,61	52,61	53,01	4K	7
20/01/2026	1,42%	0,75	53,40	53,31	53,25	53,50	108K	273
19/01/2026	-1,24%	-0,66	52,65	53,31	52,60	53,31	7K	9
16/01/2026	0,09%	0,05	53,31	52,99	52,99	53,66	29K	6
15/01/2026	-1,10%	-0,59	53,26	53,55	53,15	53,80	2K	15
14/01/2026	0,47%	0,25	53,85	52,60	52,60	53,85	4K	10
13/01/2026	0,19%	0,10	53,60	53,50	53,31	53,60	19K	7

12/01/2026	0,38%	0,20	53,50	53,60	53,28	53,65	209K	2.189
09/01/2026	-0,58%	-0,31	53,30	53,55	53,21	53,55	58K	14
08/01/2026	-0,33%	-0,18	53,61	53,70	53,61	53,70	9K	3
07/01/2026	0,39%	0,21	53,79	53,61	53,61	53,86	6K	24
06/01/2026	-0,67%	-0,36	53,58	53,54	53,46	53,63	2K	4
05/01/2026	0,15%	0,08	53,94	54,16	53,86	54,16	8K	5
02/01/2026	-1,79%	-0,98	53,86	52,66	52,66	54,15	36K	10
30/12/2025	-1,70%	-0,95	54,84	55,29	54,78	55,29	109K	283
29/12/2025	1,33%	0,73	55,79	55,06	55,06	55,79	11K	14
26/12/2025	-0,04%	-0,02	55,06	55,10	55,05	55,10	174K	3
23/12/2025	-0,65%	-0,36	55,08	55,44	54,91	55,44	811K	82
22/12/2025	1,71%	0,93	55,44	54,52	54,52	55,45	105K	13
19/12/2025	-0,78%	-0,43	54,51	54,41	54,12	54,71	44K	428
18/12/2025	0,66%	0,36	54,94	55,17	54,83	55,17	13K	22
17/12/2025	0,33%	0,18	54,58	54,55	54,55	55,06	8K	6
16/12/2025	0,65%	0,35	54,40	54,30	54,30	54,40	383K	9
15/12/2025	0,65%	0,35	54,05	53,55	53,55	54,05	7K	3
12/12/2025	-0,46%	-0,25	53,70	53,85	53,45	53,85	295K	8
11/12/2025	-0,55%	-0,30	53,95	54,05	53,75	54,15	12K	7
10/12/2025	2,77%	1,46	54,25	52,52	52,52	54,55	17K	10
09/12/2025	-2,15%	-1,16	52,79	54,50	52,79	55,57	109K	1.913
08/12/2025	-0,83%	-0,45	53,95	53,85	53,70	54,00	29K	11
05/12/2025	3,03%	1,60	54,40	52,80	52,80	54,40	5K	4
04/12/2025	-0,56%	-0,30	52,80	52,71	52,71	52,80	3K	2
03/12/2025	-0,38%	-0,20	53,10	53,23	52,84	53,24	33K	396
02/12/2025	-0,15%	-0,08	53,30	53,44	53,16	53,44	71K	137
01/12/2025	1,54%	0,81	53,38	52,49	52,49	53,38	4K	8
28/11/2025	0,90%	0,47	52,57	53,74	52,34	53,74	256K	12
27/11/2025	-2,43%	-1,30	52,10	52,67	50,73	57,70	18K	21
26/11/2025	-0,89%	-0,48	53,40	53,60	53,40	53,78	13K	31
25/11/2025	-0,13%	-0,07	53,88	53,93	53,53	54,34	118K	1.825
24/11/2025	-0,31%	-0,17	53,95	54,02	53,91	54,02	34K	6
21/11/2025	1,83%	0,97	54,12	53,92	53,92	54,16	14K	5
19/11/2025	0,00%	0,00	53,15	53,34	53,15	53,40	251K	9
18/11/2025	0,55%	0,29	53,15	53,05	53,05	53,45	59K	979
17/11/2025	0,57%	0,30	52,86	52,77	52,77	52,86	12K	4
14/11/2025	-0,45%	-0,24	52,56	52,53	52,53	52,65	6K	5
13/11/2025	-0,19%	-0,10	52,80	52,71	52,53	52,90	190K	1.775
12/11/2025	0,38%	0,20	52,90	52,75	52,71	52,95	16K	7
11/11/2025	-0,40%	-0,21	52,70	52,70	52,70	52,70	6K	8
10/11/2025	-0,64%	-0,34	52,91	52,50	52,50	52,91	8K	7
07/11/2025	0,06%	0,03	53,25	53,32	53,25	53,32	4K	3
06/11/2025	0,23%	0,12	53,22	53,10	53,10	53,36	4K	4
05/11/2025	-1,12%	-0,60	53,10	53,34	53,10	53,34	14K	23
04/11/2025	0,43%	0,23	53,70	53,50	53,50	53,79	20K	180
03/11/2025	-0,65%	-0,35	53,47	54,00	53,27	55,38	33K	21
31/10/2025	0,58%	0,31	53,82	53,45	53,40	54,05	68K	16
30/10/2025	-0,06%	-0,03	53,51	53,61	53,51	53,83	30K	11
29/10/2025	-0,19%	-0,10	53,54	53,48	53,48	53,59	26K	15
28/10/2025	-0,37%	-0,20	53,64	53,75	53,64	53,84	49K	313
27/10/2025	-0,04%	-0,02	53,84	53,66	53,66	53,94	863K	1.322
24/10/2025	-0,09%	-0,05	53,86	54,05	53,86	54,05	45K	13
23/10/2025	-0,72%	-0,39	53,91	53,91	53,91	54,05	16K	13
22/10/2025	0,70%	0,38	54,30	54,10	53,91	54,30	668K	6
21/10/2025	0,33%	0,18	53,92	54,10	53,85	54,25	62K	88
20/10/2025	-0,85%	-0,46	53,74	53,73	53,66	53,95	230K	35
17/10/2025	-1,00%	-0,55	54,20	54,75	54,06	54,80	177K	64
16/10/2025	0,51%	0,28	54,75	54,45	54,15	54,80	17K	10
15/10/2025	-0,69%	-0,38	54,47	54,47	54,41	54,75	27K	12
14/10/2025	0,35%	0,19	54,85	54,81	54,63	55,14	26K	145
13/10/2025	-0,27%	-0,15	54,66	54,81	54,32	54,81	204K	26
10/10/2025	2,64%	1,41	54,81	54,01	54,01	54,94	8K	8
09/10/2025	0,19%	0,10	53,40	53,35	53,16	53,60	381K	2.036
08/10/2025	0,45%	0,24	53,30	53,06	53,06	53,30	65K	3
07/10/2025	0,34%	0,18	53,06	52,96	52,96	53,11	242K	5
06/10/2025	-0,69%	-0,37	52,88	52,86	52,85	52,88	246K	7
03/10/2025	-0,28%	-0,15	53,25	53,21	53,20	53,35	7K	5
02/10/2025	0,91%	0,48	53,40	53,40	53,26	53,40	4K	5
01/10/2025	-0,51%	-0,27	52,92	53,12	52,92	53,25	36K	8
30/09/2025	0,17%	0,09	53,19	53,28	52,92	53,33	91K	179
29/09/2025	-0,19%	-0,10	53,10	52,92	52,82	53,22	499K	1.635
26/09/2025	-0,37%	-0,20	53,20	53,00	53,00	53,30	3K	6
25/09/2025	0,79%	0,42	53,40	54,99	53,05	54,99	10K	6
24/09/2025	0,25%	0,13	52,98	53,05	52,86	53,05	40K	10
23/09/2025	-0,84%	-0,45	52,85	53,25	52,70	53,25	18K	90
22/09/2025	0,60%	0,32	53,30	53,40	53,24	53,50	52K	801
19/09/2025	0,34%	0,18	52,98	53,20	52,98	53,20	4K	4
18/09/2025	-0,38%	-0,20	52,80	52,74	52,74	53,05	1K	5
17/09/2025	0,15%	0,08	53,00	53,09	53,00	53,20	2K	4
16/09/2025	-0,71%	-0,38	52,92	53,30	52,92	53,30	26K	248
15/09/2025	-0,47%	-0,25	53,30	53,45	53,20	53,45	20K	377
12/09/2025	-0,83%	-0,45	53,55	53,85	53,55	53,85	55K	18
11/09/2025	-0,28%	-0,15	54,00	54,10	54,00	54,10	3K	3
10/09/2025	-0,09%	-0,05	54,15	54,20	53,95	54,20	17K	9
09/09/2025	-0,37%	-0,20	54,20	54,35	54,15	54,50	104K	1.878
08/09/2025	0,46%	0,25	54,40	54,10	54,10	54,43	9K	5
05/09/2025	-0,42%	-0,23	54,15	53,85	53,80	54,15	2K	3
04/09/2025	-0,13%	-0,07	54,38	54,54	54,38	54,59	4K	3
03/09/2025	0,46%	0,25	54,45	54,30	54,11	54,45	15K	8
02/09/2025	0,35%	0,19	54,20	57,80	54,10	57,80	13K	184
01/09/2025	-5,51%	-3,15	54,01	53,18	53,18	54,01	2K	2
29/08/2025	5,85%	3,16	57,16	54,00	53,95	57,17	12K	19
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	-	-	54,18	53,80	53,60	54,25	105K	331

Date,Open,High,Low,Close,Volume
21-Jan-26,52.61,53.01,52.61,52.95,4388
20-Jan-26,53.31,53.50,53.25,53.40,107777
19-Jan-26,53.31,53.31,52.60,52.65,6543
16-Jan-26,52.99,53.66,52.99,53.31,29355
15-Jan-26,53.55,53.80,53.15,53.26,1659
14-Jan-26,52.60,53.85,52.60,53.85,4214
13-Jan-26,53.50,53.60,53.31,53.60,19120
12-Jan-26,53.60,53.65,53.28,53.50,208647
09-Jan-26,53.55,53.55,53.21,53.30,57893
08-Jan-26,53.70,53.70,53.61,53.61,8631
07-Jan-26,53.61,53.86,53.61,53.79,5530
06-Jan-26,53.54,53.63,53.46,53.58,1604
05-Jan-26,54.16,54.16,53.86,53.94,8418
02-Jan-26,52.66,54.15,52.66,53.86,36112
30-Dec-25,55.29,55.29,54.78,54.84,109192
29-Dec-25,55.06,55.79,55.06,55.79,11156
26-Dec-25,55.10,55.10,55.05,55.06,173958
23-Dec-25,55.44,55.44,54.91,55.08,810811
22-Dec-25,54.52,55.45,54.52,55.44,105069
19-Dec-25,54.41,54.71,54.12,54.51,43853
18-Dec-25,55.17,55.17,54.83,54.94,13342
17-Dec-25,54.55,55.06,54.55,54.58,8284
16-Dec-25,54.30,54.40,54.30,54.40,383379
15-Dec-25,53.55,54.05,53.55,54.05,6678
12-Dec-25,53.85,53.85,53.45,53.70,294914
11-Dec-25,54.05,54.15,53.75,53.95,11773
10-Dec-25,52.52,54.55,52.52,54.25,17382
09-Dec-25,54.50,55.57,52.79,52.79,109401
08-Dec-25,53.85,54.00,53.70,53.95,29172
05-Dec-25,52.80,54.40,52.80,54.40,5034
04-Dec-25,52.71,52.80,52.71,52.80,3006
03-Dec-25,53.23,53.24,52.84,53.10,33397
02-Dec-25,53.44,53.44,53.16,53.30,70599
01-Dec-25,52.49,53.38,52.49,53.38,4030
28-Nov-25,53.74,53.74,52.34,52.57,255630
27-Nov-25,52.67,57.70,50.73,52.10,17884
26-Nov-25,53.60,53.78,53.40,53.40,12809
25-Nov-25,53.93,54.34,53.53,53.88,117925
24-Nov-25,54.02,54.02,53.91,53.95,33774
21-Nov-25,53.92,54.16,53.92,54.12,13531
19-Nov-25,53.34,53.40,53.15,53.15,251213
18-Nov-25,53.05,53.45,53.05,53.15,58736
17-Nov-25,52.77,52.86,52.77,52.86,12144
14-Nov-25,52.53,52.65,52.53,52.56,5733
13-Nov-25,52.71,52.90,52.53,52.80,189784
12-Nov-25,52.75,52.95,52.71,52.90,15973
11-Nov-25,52.70,52.70,52.70,52.70,5744
10-Nov-25,52.50,52.91,52.50,52.91,7908
07-Nov-25,53.32,53.32,53.25,53.25,3890
06-Nov-25,53.10,53.36,53.10,53.22,3938
05-Nov-25,53.34,53.34,53.10,53.10,14127
04-Nov-25,53.50,53.79,53.50,53.70,19640
03-Nov-25,54.00,55.38,53.27,53.47,32524
31-Oct-25,53.45,54.05,53.40,53.82,68310
30-Oct-25,53.61,53.83,53.51,53.51,30283
29-Oct-25,53.48,53.59,53.48,53.54,26198
28-Oct-25,53.75,53.84,53.64,53.64,49383
27-Oct-25,53.66,53.94,53.66,53.84,863259
24-Oct-25,54.05,54.05,53.86,53.86,44544
23-Oct-25,53.91,54.05,53.91,53.91,16361
22-Oct-25,54.10,54.30,53.91,54.30,668255
21-Oct-25,54.10,54.25,53.85,53.92,62297
20-Oct-25,53.73,53.95,53.66,53.74,230325
17-Oct-25,54.75,54.80,54.06,54.20,176805
16-Oct-25,54.45,54.80,54.15,54.75,16549
15-Oct-25,54.47,54.75,54.41,54.47,27233
14-Oct-25,54.81,55.14,54.63,54.85,25789
13-Oct-25,54.81,54.81,54.32,54.66,204376
10-Oct-25,54.01,54.94,54.01,54.81,8346
09-Oct-25,53.35,53.60,53.16,53.40,380736
08-Oct-25,53.06,53.30,53.06,53.30,65329
07-Oct-25,52.96,53.11,52.96,53.06,241554
06-Oct-25,52.86,52.88,52.85,52.88,246390
03-Oct-25,53.21,53.35,53.20,53.25,6656
02-Oct-25,53.40,53.40,53.26,53.40,4053
01-Oct-25,53.12,53.25,52.92,52.92,35806
30-Sep-25,53.28,53.33,52.92,53.19,91142
29-Sep-25,52.92,53.22,52.82,53.10,499326
26-Sep-25,53.00,53.30,53.00,53.20,3236
25-Sep-25,54.99,54.99,53.05,53.40,9859
24-Sep-25,53.05,53.05,52.86,52.98,39802
23-Sep-25,53.25,53.25,52.70,52.85,17660
22-Sep-25,53.40,53.50,53.24,53.30,51926
19-Sep-25,53.20,53.20,52.98,52.98,3666
18-Sep-25,52.74,53.05,52.74,52.80,1426
17-Sep-25,53.09,53.20,53.00,53.00,1646
16-Sep-25,53.30,53.30,52.92,52.92,25865
15-Sep-25,53.45,53.45,53.20,53.30,20201
12-Sep-25,53.85,53.85,53.55,53.55,55180
11-Sep-25,54.10,54.10,54.00,54.00,3294
10-Sep-25,54.20,54.20,53.95,54.15,17239
09-Sep-25,54.35,54.50,54.15,54.20,103816
08-Sep-25,54.10,54.43,54.10,54.40,8700
05-Sep-25,53.85,54.15,53.80,54.15,1831
04-Sep-25,54.54,54.59,54.38,54.38,4359
03-Sep-25,54.30,54.45,54.11,54.45,15355
02-Sep-25,57.80,57.80,54.10,54.20,13106
01-Sep-25,53.18,54.01,53.18,54.01,1929
29-Aug-25,54.00,57.17,53.95,57.16,12118
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

*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