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
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	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	-	-	57,17	56,95	56,95	57,17	205K	3

Date,Open,High,Low,Close,Volume
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
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

*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