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
06/05/2026	0,25%	0,12	48,37	48,32	48,32	48,59	26K	13
05/05/2026	0,37%	0,18	48,25	48,31	47,95	50,40	58K	769
04/05/2026	-1,62%	-0,79	48,07	48,86	46,35	53,79	34K	241
30/04/2026	-0,63%	-0,31	48,86	48,96	48,86	48,98	20K	6
29/04/2026	-0,16%	-0,08	49,17	49,25	49,14	49,25	8K	40
28/04/2026	0,16%	0,08	49,25	49,38	49,20	49,59	22K	277
27/04/2026	-0,85%	-0,42	49,17	48,80	48,80	49,29	52K	25

24/04/2026	0,94%	0,46	49,59	49,46	49,41	49,59	12K	10
23/04/2026	-0,22%	-0,11	49,13	49,15	49,03	49,15	6K	4
22/04/2026	-0,12%	-0,06	49,24	49,26	49,13	49,30	60K	993
20/04/2026	-0,10%	-0,05	49,30	49,47	49,30	49,50	1M	121
17/04/2026	-0,36%	-0,18	49,35	49,53	49,35	49,53	1K	3
16/04/2026	0,41%	0,20	49,53	49,34	49,34	49,53	5K	3
15/04/2026	-0,34%	-0,17	49,33	49,50	49,31	49,50	87K	744
14/04/2026	0,30%	0,15	49,50	49,35	49,20	49,55	30K	341
13/04/2026	-0,26%	-0,13	49,35	51,70	49,21	51,70	78K	52
10/04/2026	-1,24%	-0,62	49,48	49,75	49,39	49,79	1M	2.345
09/04/2026	-1,18%	-0,60	50,10	50,70	50,04	50,70	27K	17
08/04/2026	-0,14%	-0,07	50,70	50,70	50,22	50,70	15K	10
07/04/2026	0,22%	0,11	50,77	50,66	50,66	50,77	24K	3
06/04/2026	-0,30%	-0,15	50,66	50,81	50,66	50,81	6K	6
02/04/2026	2,44%	1,21	50,81	50,86	50,77	50,94	20K	7
01/04/2026	-3,58%	-1,84	49,60	48,82	48,82	50,70	7K	8
31/03/2026	-0,64%	-0,33	51,44	51,88	51,40	52,05	246K	143
30/03/2026	-3,27%	-1,75	51,77	53,52	51,60	53,52	41K	9
27/03/2026	4,08%	2,10	53,52	50,39	50,39	53,52	26K	18
26/03/2026	-4,17%	-2,24	51,42	51,30	51,30	51,64	16K	7
25/03/2026	3,59%	1,86	53,66	51,75	51,40	53,66	95K	15
24/03/2026	0,47%	0,24	51,80	51,61	51,61	52,04	143K	1.406
23/03/2026	-1,34%	-0,70	51,56	51,57	51,51	51,57	6K	4
20/03/2026	1,18%	0,61	52,26	51,87	51,87	52,26	13K	8
19/03/2026	-0,02%	-0,01	51,65	52,10	51,65	52,35	23K	25
18/03/2026	0,19%	0,10	51,66	51,89	51,47	51,89	31K	10
17/03/2026	-0,46%	-0,24	51,56	51,62	51,54	51,94	283K	372
16/03/2026	-0,35%	-0,18	51,80	51,98	51,80	52,31	40K	122
13/03/2026	0,33%	0,17	51,98	51,82	51,54	51,98	17K	3
12/03/2026	1,11%	0,57	51,81	50,90	50,90	51,85	334K	26
11/03/2026	-0,39%	-0,20	51,24	51,38	51,15	51,38	11K	9
10/03/2026	-0,73%	-0,38	51,44	51,61	51,21	51,62	423K	2.580
09/03/2026	-0,71%	-0,37	51,82	51,98	51,76	51,98	41K	18
06/03/2026	-0,57%	-0,30	52,19	52,60	52,19	52,60	35K	16
05/03/2026	0,92%	0,48	52,49	52,16	52,16	52,70	431K	19
04/03/2026	-1,23%	-0,65	52,01	52,06	52,01	52,11	27K	8
03/03/2026	2,25%	1,16	52,66	51,50	51,50	53,56	918K	592
02/03/2026	-0,58%	-0,30	51,50	51,80	51,30	55,00	36K	107
27/02/2026	0,62%	0,32	51,80	51,48	51,48	51,84	32K	41
26/02/2026	0,06%	0,03	51,48	51,62	51,41	51,94	32K	220
25/02/2026	-0,58%	-0,30	51,45	51,55	51,40	51,83	49K	528
24/02/2026	-0,29%	-0,15	51,75	52,00	51,63	52,08	2M	2.514
23/02/2026	0,37%	0,19	51,90	51,63	51,42	51,95	57K	77
20/02/2026	-0,98%	-0,51	51,71	52,06	51,71	52,30	42K	54
19/02/2026	-0,63%	-0,33	52,22	52,40	52,16	52,46	79K	243
18/02/2026	-1,59%	-0,85	52,55	52,35	52,26	52,55	19K	56
13/02/2026	2,59%	1,35	53,40	52,06	52,06	53,40	114K	248
12/02/2026	0,68%	0,35	52,05	51,57	51,55	52,05	165K	593
11/02/2026	-0,19%	-0,10	51,70	51,41	51,41	51,80	61K	118
10/02/2026	0,10%	0,05	51,80	51,75	51,67	52,11	522K	1.830
09/02/2026	-0,48%	-0,25	51,75	51,70	51,57	51,75	27K	18
06/02/2026	-0,67%	-0,35	52,00	52,53	51,82	52,53	28K	7
05/02/2026	0,48%	0,25	52,35	52,52	52,32	52,52	26K	43
04/02/2026	0,48%	0,25	52,10	51,52	51,52	52,25	55K	12
03/02/2026	0,19%	0,10	51,85	51,71	51,52	54,00	165K	1.682
02/02/2026	-0,65%	-0,34	51,75	51,80	49,65	57,00	3K	26
30/01/2026	1,13%	0,58	52,09	51,67	51,67	52,11	58K	9
29/01/2026	-0,39%	-0,20	51,51	51,71	51,45	52,13	8K	9
28/01/2026	-0,17%	-0,09	51,71	51,31	51,31	51,71	18K	7
27/01/2026	-1,07%	-0,56	51,80	52,29	51,75	52,29	327K	382
26/01/2026	0,00%	0,00	52,36	52,41	52,00	52,47	24K	9
23/01/2026	-0,27%	-0,14	52,36	53,00	52,31	53,00	16K	10
22/01/2026	-0,85%	-0,45	52,50	52,90	52,50	52,90	40K	5
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	-	-	54,20	54,75	54,06	54,80	177K	64

Date,Open,High,Low,Close,Volume
06-May-26,48.32,48.59,48.32,48.37,25850
05-May-26,48.31,50.40,47.95,48.25,57970
04-May-26,48.86,53.79,46.35,48.07,34364
30-Apr-26,48.96,48.98,48.86,48.86,19683
29-Apr-26,49.25,49.25,49.14,49.17,7822
28-Apr-26,49.38,49.59,49.20,49.25,21951
27-Apr-26,48.80,49.29,48.80,49.17,51579
24-Apr-26,49.46,49.59,49.41,49.59,11817
23-Apr-26,49.15,49.15,49.03,49.13,6280
22-Apr-26,49.26,49.30,49.13,49.24,59841
20-Apr-26,49.47,49.50,49.30,49.30,1006900
17-Apr-26,49.53,49.53,49.35,49.35,1185
16-Apr-26,49.34,49.53,49.34,49.53,5088
15-Apr-26,49.50,49.50,49.31,49.33,86914
14-Apr-26,49.35,49.55,49.20,49.50,29555
13-Apr-26,51.70,51.70,49.21,49.35,77635
10-Apr-26,49.75,49.79,49.39,49.48,1124513
09-Apr-26,50.70,50.70,50.04,50.10,26741
08-Apr-26,50.70,50.70,50.22,50.70,15264
07-Apr-26,50.66,50.77,50.66,50.77,24160
06-Apr-26,50.81,50.81,50.66,50.66,5876
02-Apr-26,50.86,50.94,50.77,50.81,20427
01-Apr-26,48.82,50.70,48.82,49.60,6543
31-Mar-26,51.88,52.05,51.40,51.44,245995
30-Mar-26,53.52,53.52,51.60,51.77,40674
27-Mar-26,50.39,53.52,50.39,53.52,26355
26-Mar-26,51.30,51.64,51.30,51.42,15899
25-Mar-26,51.75,53.66,51.40,53.66,94625
24-Mar-26,51.61,52.04,51.61,51.80,142888
23-Mar-26,51.57,51.57,51.51,51.56,6131
20-Mar-26,51.87,52.26,51.87,52.26,13397
19-Mar-26,52.10,52.35,51.65,51.65,22987
18-Mar-26,51.89,51.89,51.47,51.66,30786
17-Mar-26,51.62,51.94,51.54,51.56,282566
16-Mar-26,51.98,52.31,51.80,51.80,39988
13-Mar-26,51.82,51.98,51.54,51.98,17061
12-Mar-26,50.90,51.85,50.90,51.81,334125
11-Mar-26,51.38,51.38,51.15,51.24,11260
10-Mar-26,51.61,51.62,51.21,51.44,422546
09-Mar-26,51.98,51.98,51.76,51.82,40727
06-Mar-26,52.60,52.60,52.19,52.19,35041
05-Mar-26,52.16,52.70,52.16,52.49,431193
04-Mar-26,52.06,52.11,52.01,52.01,26709
03-Mar-26,51.50,53.56,51.50,52.66,918299
02-Mar-26,51.80,55.00,51.30,51.50,35708
27-Feb-26,51.48,51.84,51.48,51.80,32385
26-Feb-26,51.62,51.94,51.41,51.48,31530
25-Feb-26,51.55,51.83,51.40,51.45,48735
24-Feb-26,52.00,52.08,51.63,51.75,1828604
23-Feb-26,51.63,51.95,51.42,51.90,57174
20-Feb-26,52.06,52.30,51.71,51.71,41649
19-Feb-26,52.40,52.46,52.16,52.22,79271
18-Feb-26,52.35,52.55,52.26,52.55,19201
13-Feb-26,52.06,53.40,52.06,53.40,113767
12-Feb-26,51.57,52.05,51.55,52.05,165363
11-Feb-26,51.41,51.80,51.41,51.70,60918
10-Feb-26,51.75,52.11,51.67,51.80,521616
09-Feb-26,51.70,51.75,51.57,51.75,27139
06-Feb-26,52.53,52.53,51.82,52.00,27601
05-Feb-26,52.52,52.52,52.32,52.35,25858
04-Feb-26,51.52,52.25,51.52,52.10,54937
03-Feb-26,51.71,54.00,51.52,51.85,164602
02-Feb-26,51.80,57.00,49.65,51.75,3082
30-Jan-26,51.67,52.11,51.67,52.09,57921
29-Jan-26,51.71,52.13,51.45,51.51,8166
28-Jan-26,51.31,51.71,51.31,51.71,18497
27-Jan-26,52.29,52.29,51.75,51.80,327062
26-Jan-26,52.41,52.47,52.00,52.36,24487
23-Jan-26,53.00,53.00,52.31,52.36,15903
22-Jan-26,52.90,52.90,52.50,52.50,39597
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

*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