Cotação atual, histórico e gráfico do papel: BIEM39

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 BIEM39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/01/2026	-0,27%	-0,17	63,72	64,53	63,55	64,53	41K	13
15/01/2026	0,46%	0,29	63,89	63,67	63,67	63,96	98K	7
14/01/2026	0,68%	0,43	63,60	63,16	63,00	63,72	15M	99
13/01/2026	-0,71%	-0,45	63,17	62,91	62,91	63,74	17K	36
12/01/2026	1,55%	0,97	63,62	62,66	62,66	63,62	89K	13
09/01/2026	0,00%	0,00	62,65	62,65	62,51	62,65	3K	5
08/01/2026	-0,02%	-0,01	62,65	62,29	62,29	62,65	7K	3

07/01/2026	-0,25%	-0,16	62,66	63,45	62,66	63,45	40K	10
06/01/2026	-0,10%	-0,06	62,82	62,88	62,82	63,69	85K	74
05/01/2026	0,69%	0,43	62,88	62,45	62,45	63,26	63K	16
02/01/2026	0,95%	0,59	62,45	61,86	61,86	62,66	103K	17
30/12/2025	-1,13%	-0,71	61,86	62,30	61,75	62,30	48K	74
29/12/2025	0,71%	0,44	62,57	62,85	62,25	62,85	17K	10
26/12/2025	0,65%	0,40	62,13	61,83	61,83	62,13	4K	9
23/12/2025	-0,11%	-0,07	61,73	61,71	61,71	61,73	7K	2
22/12/2025	1,08%	0,66	61,80	61,15	61,15	62,10	9K	7
19/12/2025	1,49%	0,90	61,14	60,12	60,12	61,14	17K	4
18/12/2025	1,21%	0,72	60,24	60,17	60,08	60,41	21K	33
17/12/2025	-0,97%	-0,58	59,52	60,35	59,50	60,35	33K	12
16/12/2025	-0,50%	-0,30	60,10	59,99	59,35	61,57	11K	19
15/12/2025	-0,85%	-0,52	60,40	60,16	59,80	60,94	43K	8
12/12/2025	0,13%	0,08	60,92	60,84	60,18	60,92	6K	9
11/12/2025	-1,44%	-0,89	60,84	60,87	60,80	61,08	27K	7
10/12/2025	1,08%	0,66	61,73	61,67	61,44	61,73	26K	4
09/12/2025	0,58%	0,35	61,07	61,07	61,07	61,07	549	1
08/12/2025	-0,39%	-0,24	60,72	60,51	60,51	60,73	1K	3
05/12/2025	2,63%	1,56	60,96	60,35	60,35	61,05	24K	7
04/12/2025	0,25%	0,15	59,40	59,25	59,18	59,40	4K	5
03/12/2025	-0,39%	-0,23	59,25	59,50	59,07	59,50	71K	5
02/12/2025	-0,42%	-0,25	59,48	59,36	59,36	59,52	71K	62
01/12/2025	0,73%	0,43	59,73	58,11	58,11	59,97	62K	17
28/11/2025	-1,93%	-1,17	59,30	59,10	58,73	59,80	51K	850
27/11/2025	1,29%	0,77	60,47	60,30	60,17	60,47	28K	7
26/11/2025	0,42%	0,25	59,70	59,76	59,52	59,80	3K	5
25/11/2025	-0,20%	-0,12	59,45	60,17	59,45	60,17	773	3
24/11/2025	2,53%	1,47	59,57	59,17	59,17	59,57	12K	6
21/11/2025	-2,02%	-1,20	58,10	59,02	58,10	59,27	8K	11
19/11/2025	0,47%	0,28	59,30	59,05	59,05	59,30	414	2
18/11/2025	-0,64%	-0,38	59,02	59,14	59,02	59,14	15K	3
17/11/2025	-0,90%	-0,54	59,40	60,54	59,36	60,54	37K	147
14/11/2025	-0,23%	-0,14	59,94	59,96	59,94	60,16	1K	5
13/11/2025	-0,41%	-0,25	60,08	60,40	60,08	60,40	1K	5
12/11/2025	-0,05%	-0,03	60,33	60,34	60,25	60,37	18K	174
11/11/2025	-0,40%	-0,24	60,36	60,04	60,01	60,36	390K	6
10/11/2025	1,37%	0,82	60,60	60,40	60,40	60,60	121K	4
07/11/2025	-1,24%	-0,75	59,78	59,50	59,28	59,78	389K	19
06/11/2025	-0,43%	-0,26	60,53	61,20	60,21	61,20	11K	9
05/11/2025	-0,26%	-0,16	60,79	61,20	60,49	61,20	41K	69
04/11/2025	-0,88%	-0,54	60,95	62,15	60,83	62,15	10K	17
03/11/2025	0,38%	0,23	61,49	61,80	61,08	61,80	81K	4
31/10/2025	-0,11%	-0,07	61,26	61,30	61,26	61,38	105K	4
30/10/2025	-0,37%	-0,23	61,33	61,38	61,32	61,64	16K	59
29/10/2025	0,29%	0,18	61,56	61,62	61,38	61,85	191K	539
28/10/2025	-0,07%	-0,04	61,38	62,04	61,28	62,04	3K	6
27/10/2025	0,59%	0,36	61,42	61,42	61,32	61,62	30K	94
24/10/2025	1,43%	0,86	61,06	61,00	61,00	61,25	19K	8
22/10/2025	0,02%	0,01	60,20	60,60	60,18	60,60	12K	4
21/10/2025	-0,97%	-0,59	60,19	61,10	60,19	61,10	844	4
20/10/2025	0,70%	0,42	60,78	60,68	60,68	60,80	11K	3
17/10/2025	-0,46%	-0,28	60,36	60,71	60,36	60,71	10K	3
16/10/2025	0,26%	0,16	60,64	60,65	60,64	61,00	31K	12
15/10/2025	1,05%	0,63	60,48	59,86	59,86	60,66	34K	296
14/10/2025	-0,63%	-0,38	59,85	60,84	59,79	60,84	27K	9
13/10/2025	2,29%	1,35	60,23	60,30	60,23	60,30	4K	13
10/10/2025	-1,47%	-0,88	58,88	60,00	58,88	60,66	59K	17
09/10/2025	-0,37%	-0,22	59,76	59,84	59,65	59,84	49K	5
08/10/2025	0,64%	0,38	59,98	59,66	59,66	59,99	2K	21
07/10/2025	-0,02%	-0,01	59,60	59,74	59,50	59,94	23K	12
06/10/2025	-0,02%	-0,01	59,61	59,59	59,59	59,74	33K	5
03/10/2025	0,08%	0,05	59,62	58,37	58,37	59,87	50K	281
02/10/2025	0,90%	0,53	59,57	59,51	59,51	59,57	1K	2
01/10/2025	1,10%	0,64	59,04	58,40	58,40	59,04	26K	6
30/09/2025	0,55%	0,32	58,40	58,28	58,20	58,60	387K	2.799
29/09/2025	0,00%	0,00	58,08	58,28	58,08	58,43	1M	8.145
26/09/2025	-0,62%	-0,36	58,08	59,03	58,08	59,03	12K	110
25/09/2025	0,00%	0,00	58,44	57,92	57,92	58,44	522	3
24/09/2025	0,41%	0,24	58,44	58,37	58,20	58,49	17K	170
23/09/2025	-1,02%	-0,60	58,20	59,39	58,20	59,39	58K	28
22/09/2025	0,62%	0,36	58,80	59,03	58,56	59,10	151K	6
19/09/2025	0,21%	0,12	58,44	58,44	58,20	58,50	8K	89
18/09/2025	-0,21%	-0,12	58,32	58,50	58,20	58,50	116K	8
17/09/2025	0,52%	0,30	58,44	58,45	58,26	58,54	14K	16
16/09/2025	0,41%	0,24	58,14	57,72	57,72	58,20	27K	12
15/09/2025	-0,10%	-0,06	57,90	57,90	57,87	57,93	39K	7
12/09/2025	-0,62%	-0,36	57,96	58,91	57,84	58,91	24K	31
11/09/2025	0,93%	0,54	58,32	57,47	57,47	58,32	61K	39
10/09/2025	0,52%	0,30	57,78	57,72	57,72	57,90	85K	5
09/09/2025	0,42%	0,24	57,48	57,42	57,42	57,78	156K	7
08/09/2025	0,85%	0,48	57,24	56,40	56,27	57,32	19K	14
05/09/2025	0,66%	0,37	56,76	56,46	56,46	56,76	9K	35
04/09/2025	-0,19%	-0,11	56,39	56,39	56,16	56,54	140K	63
03/09/2025	0,07%	0,04	56,50	56,46	56,46	56,74	25K	5
02/09/2025	-0,86%	-0,49	56,46	56,69	56,12	56,69	26K	210
01/09/2025	1,35%	0,76	56,95	56,96	56,95	56,96	1K	3
29/08/2025	-0,16%	-0,09	56,19	56,10	56,10	56,28	45K	92
28/08/2025	0,45%	0,25	56,28	56,60	56,11	56,60	23K	8
27/08/2025	-1,16%	-0,66	56,03	56,18	56,03	56,24	263K	188
26/08/2025	0,09%	0,05	56,69	56,55	56,55	56,84	29K	179
25/08/2025	-0,33%	-0,19	56,64	57,11	56,46	57,11	31K	474
22/08/2025	0,55%	0,31	56,83	56,65	56,65	56,85	624	3
21/08/2025	0,39%	0,22	56,52	56,24	56,24	56,69	18K	163
20/08/2025	-0,57%	-0,32	56,30	56,50	56,06	56,59	67K	185
19/08/2025	-0,21%	-0,12	56,62	56,74	56,61	56,74	71K	17
18/08/2025	1,36%	0,76	56,74	56,34	56,34	56,74	31K	97
15/08/2025	0,29%	0,16	55,98	56,38	55,76	56,38	52K	7
14/08/2025	-1,24%	-0,70	55,82	56,10	55,74	56,10	52K	684
13/08/2025	1,18%	0,66	56,52	56,64	56,24	56,64	31K	67
12/08/2025	0,32%	0,18	55,86	55,43	55,43	55,86	18K	194
11/08/2025	-0,22%	-0,12	55,68	55,98	55,44	55,98	51K	175
08/08/2025	0,14%	0,08	55,80	55,55	55,49	55,80	4K	11
07/08/2025	-0,04%	-0,02	55,72	55,91	55,61	56,26	4K	32
06/08/2025	-0,30%	-0,17	55,74	56,47	55,38	56,47	7K	16
05/08/2025	0,47%	0,26	55,91	55,74	55,68	55,91	4K	17
04/08/2025	0,82%	0,45	55,65	55,45	55,45	55,77	4K	10
01/08/2025	-2,23%	-1,26	55,20	55,22	55,14	55,55	4K	10
31/07/2025	0,11%	0,06	56,46	56,76	56,22	56,76	72K	520
30/07/2025	-0,74%	-0,42	56,40	56,83	56,22	57,21	119K	899
29/07/2025	-0,32%	-0,18	56,82	57,08	56,59	57,08	28K	164
28/07/2025	-0,31%	-0,18	57,00	56,03	56,03	57,12	33K	9
25/07/2025	0,47%	0,27	57,18	57,00	56,94	57,18	2K	3
24/07/2025	-0,52%	-0,30	56,91	57,14	56,83	57,14	683	5
23/07/2025	0,25%	0,14	57,21	57,39	56,94	57,39	8K	4
22/07/2025	-0,19%	-0,11	57,07	57,76	57,05	57,76	96K	7
21/07/2025	0,40%	0,23	57,18	57,00	56,94	57,21	25K	144
18/07/2025	0,39%	0,22	56,95	56,72	56,70	56,95	1K	3
17/07/2025	0,35%	0,20	56,73	56,53	56,53	56,81	793	4
16/07/2025	0,41%	0,23	56,53	56,20	56,05	56,53	8K	5
15/07/2025	0,21%	0,12	56,30	56,28	56,13	56,35	31K	7
14/07/2025	1,01%	0,56	56,18	55,79	55,78	56,18	27K	109
11/07/2025	-0,23%	-0,13	55,62	55,75	55,62	55,75	1K	4
10/07/2025	1,09%	0,60	55,75	55,41	55,41	55,83	20K	6
09/07/2025	0,88%	0,48	55,15	54,90	54,85	55,15	30K	3
08/07/2025	0,02%	0,01	54,67	53,56	53,56	54,67	29K	13
07/07/2025	-	-	54,66	55,42	54,54	55,42	16K	15

Date,Open,High,Low,Close,Volume
16-Jan-26,64.53,64.53,63.55,63.72,40637
15-Jan-26,63.67,63.96,63.67,63.89,98417
14-Jan-26,63.16,63.72,63.00,63.60,15368415
13-Jan-26,62.91,63.74,62.91,63.17,17123
12-Jan-26,62.66,63.62,62.66,63.62,89149
09-Jan-26,62.65,62.65,62.51,62.65,3445
08-Jan-26,62.29,62.65,62.29,62.65,7141
07-Jan-26,63.45,63.45,62.66,62.66,39670
06-Jan-26,62.88,63.69,62.82,62.82,84714
05-Jan-26,62.45,63.26,62.45,62.88,62772
02-Jan-26,61.86,62.66,61.86,62.45,102677
30-Dec-25,62.30,62.30,61.75,61.86,48333
29-Dec-25,62.85,62.85,62.25,62.57,17213
26-Dec-25,61.83,62.13,61.83,62.13,3779
23-Dec-25,61.71,61.73,61.71,61.73,6851
22-Dec-25,61.15,62.10,61.15,61.80,9101
19-Dec-25,60.12,61.14,60.12,61.14,17428
18-Dec-25,60.17,60.41,60.08,60.24,20528
17-Dec-25,60.35,60.35,59.50,59.52,32714
16-Dec-25,59.99,61.57,59.35,60.10,10857
15-Dec-25,60.16,60.94,59.80,60.40,43321
12-Dec-25,60.84,60.92,60.18,60.92,5526
11-Dec-25,60.87,61.08,60.80,60.84,27489
10-Dec-25,61.67,61.73,61.44,61.73,25593
09-Dec-25,61.07,61.07,61.07,61.07,549
08-Dec-25,60.51,60.73,60.51,60.72,1032
05-Dec-25,60.35,61.05,60.35,60.96,24051
04-Dec-25,59.25,59.40,59.18,59.40,4095
03-Dec-25,59.50,59.50,59.07,59.25,71120
02-Dec-25,59.36,59.52,59.36,59.48,71171
01-Dec-25,58.11,59.97,58.11,59.73,61591
28-Nov-25,59.10,59.80,58.73,59.30,51229
27-Nov-25,60.30,60.47,60.17,60.47,28447
26-Nov-25,59.76,59.80,59.52,59.70,2862
25-Nov-25,60.17,60.17,59.45,59.45,773
24-Nov-25,59.17,59.57,59.17,59.57,12101
21-Nov-25,59.02,59.27,58.10,58.10,8167
19-Nov-25,59.05,59.30,59.05,59.30,414
18-Nov-25,59.14,59.14,59.02,59.02,15359
17-Nov-25,60.54,60.54,59.36,59.40,36879
14-Nov-25,59.96,60.16,59.94,59.94,1499
13-Nov-25,60.40,60.40,60.08,60.08,1206
12-Nov-25,60.34,60.37,60.25,60.33,18449
11-Nov-25,60.04,60.36,60.01,60.36,389788
10-Nov-25,60.40,60.60,60.40,60.60,121381
07-Nov-25,59.50,59.78,59.28,59.78,388721
06-Nov-25,61.20,61.20,60.21,60.53,11492
05-Nov-25,61.20,61.20,60.49,60.79,40752
04-Nov-25,62.15,62.15,60.83,60.95,10445
03-Nov-25,61.80,61.80,61.08,61.49,80906
31-Oct-25,61.30,61.38,61.26,61.26,104625
30-Oct-25,61.38,61.64,61.32,61.33,15969
29-Oct-25,61.62,61.85,61.38,61.56,190504
28-Oct-25,62.04,62.04,61.28,61.38,2889
27-Oct-25,61.42,61.62,61.32,61.42,29599
24-Oct-25,61.00,61.25,61.00,61.06,18575
22-Oct-25,60.60,60.60,60.18,60.20,12231
21-Oct-25,61.10,61.10,60.19,60.19,844
20-Oct-25,60.68,60.80,60.68,60.78,11106
17-Oct-25,60.71,60.71,60.36,60.36,10236
16-Oct-25,60.65,61.00,60.64,60.64,31323
15-Oct-25,59.86,60.66,59.86,60.48,33603
14-Oct-25,60.84,60.84,59.79,59.85,27331
13-Oct-25,60.30,60.30,60.23,60.23,4095
10-Oct-25,60.00,60.66,58.88,58.88,58592
09-Oct-25,59.84,59.84,59.65,59.76,48571
08-Oct-25,59.66,59.99,59.66,59.98,2338
07-Oct-25,59.74,59.94,59.50,59.60,23243
06-Oct-25,59.59,59.74,59.59,59.61,33063
03-Oct-25,58.37,59.87,58.37,59.62,49735
02-Oct-25,59.51,59.57,59.51,59.57,1429
01-Oct-25,58.40,59.04,58.40,59.04,26102
30-Sep-25,58.28,58.60,58.20,58.40,387112
29-Sep-25,58.28,58.43,58.08,58.08,1062851
26-Sep-25,59.03,59.03,58.08,58.08,12381
25-Sep-25,57.92,58.44,57.92,58.44,522
24-Sep-25,58.37,58.49,58.20,58.44,17458
23-Sep-25,59.39,59.39,58.20,58.20,57682
22-Sep-25,59.03,59.10,58.56,58.80,150549
19-Sep-25,58.44,58.50,58.20,58.44,8003
18-Sep-25,58.50,58.50,58.20,58.32,116038
17-Sep-25,58.45,58.54,58.26,58.44,13677
16-Sep-25,57.72,58.20,57.72,58.14,27232
15-Sep-25,57.90,57.93,57.87,57.90,39022
12-Sep-25,58.91,58.91,57.84,57.96,24097
11-Sep-25,57.47,58.32,57.47,58.32,61321
10-Sep-25,57.72,57.90,57.72,57.78,85406
09-Sep-25,57.42,57.78,57.42,57.48,155550
08-Sep-25,56.40,57.32,56.27,57.24,19257
05-Sep-25,56.46,56.76,56.46,56.76,9102
04-Sep-25,56.39,56.54,56.16,56.39,139830
03-Sep-25,56.46,56.74,56.46,56.50,24872
02-Sep-25,56.69,56.69,56.12,56.46,26177
01-Sep-25,56.96,56.96,56.95,56.95,1480
29-Aug-25,56.10,56.28,56.10,56.19,45030
28-Aug-25,56.60,56.60,56.11,56.28,23028
27-Aug-25,56.18,56.24,56.03,56.03,263037
26-Aug-25,56.55,56.84,56.55,56.69,28980
25-Aug-25,57.11,57.11,56.46,56.64,30743
22-Aug-25,56.65,56.85,56.65,56.83,624
21-Aug-25,56.24,56.69,56.24,56.52,17781
20-Aug-25,56.50,56.59,56.06,56.30,67087
19-Aug-25,56.74,56.74,56.61,56.62,70852
18-Aug-25,56.34,56.74,56.34,56.74,30578
15-Aug-25,56.38,56.38,55.76,55.98,52248
14-Aug-25,56.10,56.10,55.74,55.82,51858
13-Aug-25,56.64,56.64,56.24,56.52,31140
12-Aug-25,55.43,55.86,55.43,55.86,18236
11-Aug-25,55.98,55.98,55.44,55.68,50950
08-Aug-25,55.55,55.80,55.49,55.80,3507
07-Aug-25,55.91,56.26,55.61,55.72,3908
06-Aug-25,56.47,56.47,55.38,55.74,6905
05-Aug-25,55.74,55.91,55.68,55.91,4183
04-Aug-25,55.45,55.77,55.45,55.65,4339
01-Aug-25,55.22,55.55,55.14,55.20,4146
31-Jul-25,56.76,56.76,56.22,56.46,71738
30-Jul-25,56.83,57.21,56.22,56.40,118820
29-Jul-25,57.08,57.08,56.59,56.82,28212
28-Jul-25,56.03,57.12,56.03,57.00,33353
25-Jul-25,57.00,57.18,56.94,57.18,1766
24-Jul-25,57.14,57.14,56.83,56.91,683
23-Jul-25,57.39,57.39,56.94,57.21,7667
22-Jul-25,57.76,57.76,57.05,57.07,95824
21-Jul-25,57.00,57.21,56.94,57.18,25029
18-Jul-25,56.72,56.95,56.70,56.95,1420
17-Jul-25,56.53,56.81,56.53,56.73,793
16-Jul-25,56.20,56.53,56.05,56.53,8113
15-Jul-25,56.28,56.35,56.13,56.30,31246
14-Jul-25,55.79,56.18,55.78,56.18,26557
11-Jul-25,55.75,55.75,55.62,55.62,1279
10-Jul-25,55.41,55.83,55.41,55.75,19570
09-Jul-25,54.90,55.15,54.85,55.15,29864
08-Jul-25,53.56,54.67,53.56,54.67,28513
07-Jul-25,55.42,55.42,54.54,54.66,15532

*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: BIEM39