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
22/04/2024	0,65%	0,28	43,68	43,43	43,43	43,68	23K	5
19/04/2024	-1,36%	-0,60	43,40	43,53	43,40	43,53	62K	5
18/04/2024	0,46%	0,20	44,00	44,24	44,00	44,24	4K	3
17/04/2024	-0,36%	-0,16	43,80	43,86	43,80	43,86	4K	3
16/04/2024	0,37%	0,16	43,96	44,00	43,96	44,00	659	2
15/04/2024	0,18%	0,08	43,80	44,00	43,80	44,00	395	2
12/04/2024	-1,09%	-0,48	43,72	43,86	43,71	43,86	45K	4
11/04/2024	0,96%	0,42	44,20	43,96	43,96	44,20	3K	2
10/04/2024	-0,05%	-0,02	43,78	43,78	43,78	43,78	20K	1
08/04/2024	-0,18%	-0,08	43,80	43,89	43,80	43,89	36K	2
05/04/2024	0,27%	0,12	43,88	43,52	43,52	43,92	55K	5

04/04/2024	0,27%	0,12	43,76	43,96	43,76	43,96	34K	9
03/04/2024	-0,32%	-0,14	43,64	43,84	43,64	43,84	16K	3
02/04/2024	0,23%	0,10	43,78	43,84	43,71	43,84	8K	5
01/04/2024	1,35%	0,58	43,68	43,39	43,16	43,72	35K	11
28/03/2024	0,91%	0,39	43,10	42,92	42,92	43,10	172	3
27/03/2024	-0,12%	-0,05	42,71	42,72	42,64	42,72	110K	6
26/03/2024	0,09%	0,04	42,76	42,80	42,76	42,80	7K	3
25/03/2024	-0,28%	-0,12	42,72	42,84	42,71	42,84	13K	3
22/03/2024	-0,37%	-0,16	42,84	42,76	42,76	42,84	4K	4
21/03/2024	0,30%	0,13	43,00	43,04	42,93	43,04	135K	9
20/03/2024	0,26%	0,11	42,87	42,84	42,60	42,87	267K	6
19/03/2024	-0,65%	-0,28	42,76	42,75	42,75	42,83	4K	3
18/03/2024	0,56%	0,24	43,04	42,96	42,88	43,04	59K	11
15/03/2024	0,00%	0,00	42,80	42,80	42,80	42,80	299	1
14/03/2024	-0,28%	-0,12	42,80	42,72	42,72	42,80	174K	4
13/03/2024	-0,46%	-0,20	42,92	42,92	42,80	43,04	139K	5
12/03/2024	0,84%	0,36	43,12	43,16	43,12	43,16	30K	2
11/03/2024	-0,07%	-0,03	42,76	42,56	42,56	42,76	9K	3
08/03/2024	1,37%	0,58	42,79	43,12	42,79	43,12	5K	3
07/03/2024	0,21%	0,09	42,21	42,12	42,12	42,36	38K	7
06/03/2024	0,77%	0,32	42,12	42,12	42,12	42,12	38K	3
05/03/2024	-0,38%	-0,16	41,80	41,80	41,80	41,80	752	1
04/03/2024	-0,57%	-0,24	41,96	42,20	41,90	42,20	41K	13
01/03/2024	0,98%	0,41	42,20	41,78	41,78	42,36	23K	7
29/02/2024	0,17%	0,07	41,79	41,81	41,65	41,82	215K	17
28/02/2024	-0,57%	-0,24	41,72	41,75	41,60	41,76	179K	12
27/02/2024	-0,94%	-0,40	41,96	42,11	41,92	42,12	712K	19
26/02/2024	-0,38%	-0,16	42,36	42,48	42,25	42,48	561K	17
23/02/2024	1,00%	0,42	42,52	42,30	42,30	42,52	2K	4
22/02/2024	1,03%	0,43	42,10	42,10	42,05	42,10	7K	4
21/02/2024	0,26%	0,11	41,67	42,00	41,60	42,00	19K	3
20/02/2024	-0,46%	-0,19	41,56	41,64	41,51	41,64	177K	9
19/02/2024	0,00%	0,00	41,75	41,75	41,75	41,75	25K	3
16/02/2024	0,48%	0,20	41,75	41,55	41,55	41,79	877	4
15/02/2024	0,46%	0,19	41,55	41,49	41,49	41,55	9K	5
14/02/2024	0,39%	0,16	41,36	41,29	41,28	41,44	165K	8
09/02/2024	-0,48%	-0,20	41,20	41,27	41,00	41,36	49K	4
08/02/2024	0,00%	0,00	41,40	41,36	41,36	41,40	89K	4
07/02/2024	0,68%	0,28	41,40	41,31	41,31	41,40	86K	5
06/02/2024	1,18%	0,48	41,12	41,00	41,00	41,12	3K	4
05/02/2024	0,49%	0,20	40,64	40,61	40,61	40,73	17K	5
02/02/2024	0,70%	0,28	40,44	40,16	40,15	40,46	6K	92
01/02/2024	0,35%	0,14	40,16	40,00	40,00	40,16	12K	3
31/01/2024	-0,35%	-0,14	40,02	40,10	39,80	40,16	110K	13
30/01/2024	-0,40%	-0,16	40,16	40,14	40,10	40,20	49K	4
29/01/2024	0,80%	0,32	40,32	40,16	40,16	40,32	7K	4
26/01/2024	-0,50%	-0,20	40,00	40,10	40,00	40,10	52K	3
25/01/2024	-0,10%	-0,04	40,20	40,15	40,04	40,20	49K	6
24/01/2024	0,50%	0,20	40,24	40,00	40,00	40,24	78K	9
23/01/2024	0,40%	0,16	40,04	40,16	39,90	40,16	156K	8
22/01/2024	0,10%	0,04	39,88	39,80	39,80	39,88	49K	2
19/01/2024	0,91%	0,36	39,84	39,48	39,48	39,84	41K	4
18/01/2024	0,87%	0,34	39,48	39,48	39,38	39,52	53K	7
17/01/2024	-1,46%	-0,58	39,14	38,96	38,93	39,15	242K	7
16/01/2024	-0,97%	-0,39	39,72	40,15	39,72	40,15	65K	12
15/01/2024	-0,02%	-0,01	40,11	40,12	40,11	40,12	3K	4
12/01/2024	0,43%	0,17	40,12	40,48	40,12	40,48	642	2
11/01/2024	-0,22%	-0,09	39,95	40,03	39,80	40,03	20K	7
10/01/2024	-0,45%	-0,18	40,04	40,05	39,99	40,05	4K	4
09/01/2024	-0,35%	-0,14	40,22	40,35	40,05	40,35	20K	5
08/01/2024	-0,10%	-0,04	40,36	42,15	40,30	42,15	5K	7
05/01/2024	-0,35%	-0,14	40,40	40,72	40,32	40,72	58K	16
04/01/2024	-0,34%	-0,14	40,54	40,84	40,54	40,84	37K	3
03/01/2024	-0,66%	-0,27	40,68	41,00	40,68	41,00	64K	14
02/01/2024	1,41%	0,57	40,95	40,38	40,38	41,04	165K	15
28/12/2023	-0,27%	-0,11	40,38	40,38	40,38	40,38	40	1
27/12/2023	0,82%	0,33	40,49	40,43	40,41	40,49	485	3
26/12/2023	0,00%	0,00	40,16	40,64	40,00	40,64	8K	11
22/12/2023	-1,28%	-0,52	40,16	40,68	38,28	40,68	43K	9
21/12/2023	0,12%	0,05	40,68	40,68	40,27	40,68	106K	4
20/12/2023	-1,31%	-0,54	40,63	41,17	40,63	41,17	854	6
19/12/2023	1,11%	0,45	41,17	41,12	40,97	41,17	3K	5
18/12/2023	-2,00%	-0,83	40,72	41,84	40,72	41,84	1M	15
15/12/2023	0,19%	0,08	41,55	41,55	41,48	41,72	28K	8
14/12/2023	1,20%	0,49	41,47	41,32	41,20	41,47	334K	4
13/12/2023	0,07%	0,03	40,98	40,56	40,56	40,98	285	4
12/12/2023	0,94%	0,38	40,95	40,78	40,70	40,96	42K	15
11/12/2023	0,62%	0,25	40,57	40,68	40,56	40,70	54K	5
08/12/2023	-0,10%	-0,04	40,32	40,25	40,25	40,41	82K	8
07/12/2023	0,40%	0,16	40,36	40,28	40,28	40,36	2K	4
06/12/2023	-0,40%	-0,16	40,20	40,36	40,16	40,36	144K	11
05/12/2023	-0,59%	-0,24	40,36	41,00	40,36	41,00	1K	3
04/12/2023	0,20%	0,08	40,60	40,52	40,52	40,75	7K	7
01/12/2023	-0,56%	-0,23	40,52	40,76	40,45	40,76	123K	8
30/11/2023	0,69%	0,28	40,75	40,52	40,52	40,96	4K	5
29/11/2023	0,07%	0,03	40,47	40,41	40,39	40,47	43K	3
28/11/2023	0,35%	0,14	40,44	40,12	40,00	40,55	501K	204
27/11/2023	-1,52%	-0,62	40,30	40,46	40,30	40,46	8M	5
24/11/2023	-0,20%	-0,08	40,92	40,56	40,40	40,92	7K	4
23/11/2023	1,06%	0,43	41,00	41,00	40,00	41,00	4K	7
22/11/2023	-0,07%	-0,03	40,57	40,60	40,57	40,60	771	2
21/11/2023	0,64%	0,26	40,60	41,00	40,43	41,00	135K	7
20/11/2023	0,05%	0,02	40,34	40,35	40,34	40,50	42K	6
17/11/2023	0,70%	0,28	40,32	40,16	40,16	40,32	24K	4
16/11/2023	0,07%	0,03	40,04	40,00	39,89	40,04	5K	12
14/11/2023	1,57%	0,62	40,01	39,68	39,68	40,01	13K	6
13/11/2023	0,90%	0,35	39,39	39,35	39,35	39,40	36K	4
10/11/2023	-0,71%	-0,28	39,04	39,25	39,04	39,36	902	3
09/11/2023	-0,28%	-0,11	39,32	39,40	39,31	39,40	19K	9
08/11/2023	-0,08%	-0,03	39,43	39,36	39,23	39,44	2K	4
07/11/2023	-0,50%	-0,20	39,46	39,23	39,13	39,46	229K	8
06/11/2023	0,99%	0,39	39,66	40,00	39,52	40,00	6K	7
03/11/2023	2,21%	0,85	39,27	39,08	39,08	39,43	136K	10
01/11/2023	-0,57%	-0,22	38,42	38,45	38,37	38,66	163K	11
31/10/2023	-0,92%	-0,36	38,64	38,66	38,60	38,66	797K	6
30/10/2023	2,07%	0,79	39,00	38,50	38,48	39,00	753K	17
27/10/2023	0,18%	0,07	38,21	38,00	37,94	38,21	70K	8
26/10/2023	-0,86%	-0,33	38,14	38,33	38,08	38,33	83K	14
25/10/2023	-0,75%	-0,29	38,47	38,69	38,44	38,69	91K	8
24/10/2023	0,81%	0,31	38,76	38,61	38,61	38,83	53K	7
23/10/2023	-0,80%	-0,31	38,45	38,50	38,32	38,61	420K	18
20/10/2023	-1,52%	-0,60	38,76	39,36	38,74	39,36	9K	20
19/10/2023	-0,20%	-0,08	39,36	39,44	39,33	39,52	26K	9
18/10/2023	-1,40%	-0,56	39,44	39,75	39,44	39,80	136K	5
17/10/2023	-0,60%	-0,24	40,00	41,05	40,00	41,05	9K	8
16/10/2023	0,22%	0,09	40,24	40,16	40,16	40,24	12K	38
13/10/2023	-0,94%	-0,38	40,15	40,18	40,15	40,18	6K	2
11/10/2023	0,15%	0,06	40,53	40,53	40,53	40,53	1K	1
10/10/2023	-1,51%	-0,62	40,47	40,47	40,38	40,48	9M	12
09/10/2023	-0,17%	-0,07	41,09	40,35	40,35	41,09	12K	8
06/10/2023	2,08%	0,84	41,16	40,54	40,54	41,16	13K	9
05/10/2023	0,55%	0,22	40,32	40,06	40,06	40,32	5K	3
04/10/2023	-	-	40,10	40,00	39,92	40,10	3K	3

Date,Open,High,Low,Close,Volume
22-Apr-24,43.43,43.68,43.43,43.68,23471
19-Apr-24,43.53,43.53,43.40,43.40,61724
18-Apr-24,44.24,44.24,44.00,44.00,3627
17-Apr-24,43.86,43.86,43.80,43.80,3552
16-Apr-24,44.00,44.00,43.96,43.96,659
15-Apr-24,44.00,44.00,43.80,43.80,395
12-Apr-24,43.86,43.86,43.71,43.72,44771
11-Apr-24,43.96,44.20,43.96,44.20,3225
10-Apr-24,43.78,43.78,43.78,43.78,19701
08-Apr-24,43.89,43.89,43.80,43.80,35566
05-Apr-24,43.52,43.92,43.52,43.88,54576
04-Apr-24,43.96,43.96,43.76,43.76,33750
03-Apr-24,43.84,43.84,43.64,43.64,16014
02-Apr-24,43.84,43.84,43.71,43.78,7871
01-Apr-24,43.39,43.72,43.16,43.68,35255
28-Mar-24,42.92,43.10,42.92,43.10,172
27-Mar-24,42.72,42.72,42.64,42.71,110101
26-Mar-24,42.80,42.80,42.76,42.76,7233
25-Mar-24,42.84,42.84,42.71,42.72,12607
22-Mar-24,42.76,42.84,42.76,42.84,3937
21-Mar-24,43.04,43.04,42.93,43.00,135298
20-Mar-24,42.84,42.87,42.60,42.87,266951
19-Mar-24,42.75,42.83,42.75,42.76,3551
18-Mar-24,42.96,43.04,42.88,43.04,59429
15-Mar-24,42.80,42.80,42.80,42.80,299
14-Mar-24,42.72,42.80,42.72,42.80,173640
13-Mar-24,42.92,43.04,42.80,42.92,138633
12-Mar-24,43.16,43.16,43.12,43.12,30255
11-Mar-24,42.56,42.76,42.56,42.76,8939
08-Mar-24,43.12,43.12,42.79,42.79,5484
07-Mar-24,42.12,42.36,42.12,42.21,38013
06-Mar-24,42.12,42.12,42.12,42.12,37571
05-Mar-24,41.80,41.80,41.80,41.80,752
04-Mar-24,42.20,42.20,41.90,41.96,41225
01-Mar-24,41.78,42.36,41.78,42.20,23273
29-Feb-24,41.81,41.82,41.65,41.79,215086
28-Feb-24,41.75,41.76,41.60,41.72,178996
27-Feb-24,42.11,42.12,41.92,41.96,711557
26-Feb-24,42.48,42.48,42.25,42.36,561478
23-Feb-24,42.30,42.52,42.30,42.52,2498
22-Feb-24,42.10,42.10,42.05,42.10,6942
21-Feb-24,42.00,42.00,41.60,41.67,19448
20-Feb-24,41.64,41.64,41.51,41.56,177006
19-Feb-24,41.75,41.75,41.75,41.75,25050
16-Feb-24,41.55,41.79,41.55,41.75,877
15-Feb-24,41.49,41.55,41.49,41.55,8725
14-Feb-24,41.29,41.44,41.28,41.36,165313
09-Feb-24,41.27,41.36,41.00,41.20,48542
08-Feb-24,41.36,41.40,41.36,41.40,88931
07-Feb-24,41.31,41.40,41.31,41.40,86183
06-Feb-24,41.00,41.12,41.00,41.12,2833
05-Feb-24,40.61,40.73,40.61,40.64,17069
02-Feb-24,40.16,40.46,40.15,40.44,6091
01-Feb-24,40.00,40.16,40.00,40.16,12217
31-Jan-24,40.10,40.16,39.80,40.02,109962
30-Jan-24,40.14,40.20,40.10,40.16,48636
29-Jan-24,40.16,40.32,40.16,40.32,7471
26-Jan-24,40.10,40.10,40.00,40.00,52016
25-Jan-24,40.15,40.20,40.04,40.20,49262
24-Jan-24,40.00,40.24,40.00,40.24,78137
23-Jan-24,40.16,40.16,39.90,40.04,156095
22-Jan-24,39.80,39.88,39.80,39.88,49129
19-Jan-24,39.48,39.84,39.48,39.84,41466
18-Jan-24,39.48,39.52,39.38,39.48,53215
17-Jan-24,38.96,39.15,38.93,39.14,242219
16-Jan-24,40.15,40.15,39.72,39.72,64559
15-Jan-24,40.12,40.12,40.11,40.11,2928
12-Jan-24,40.48,40.48,40.12,40.12,642
11-Jan-24,40.03,40.03,39.80,39.95,19507
10-Jan-24,40.05,40.05,39.99,40.04,4122
09-Jan-24,40.35,40.35,40.05,40.22,20242
08-Jan-24,42.15,42.15,40.30,40.36,4963
05-Jan-24,40.72,40.72,40.32,40.40,58093
04-Jan-24,40.84,40.84,40.54,40.54,37299
03-Jan-24,41.00,41.00,40.68,40.68,63524
02-Jan-24,40.38,41.04,40.38,40.95,165424
28-Dec-23,40.38,40.38,40.38,40.38,40
27-Dec-23,40.43,40.49,40.41,40.49,485
26-Dec-23,40.64,40.64,40.00,40.16,7663
22-Dec-23,40.68,40.68,38.28,40.16,43243
21-Dec-23,40.68,40.68,40.27,40.68,105794
20-Dec-23,41.17,41.17,40.63,40.63,854
19-Dec-23,41.12,41.17,40.97,41.17,2952
18-Dec-23,41.84,41.84,40.72,40.72,1227254
15-Dec-23,41.55,41.72,41.48,41.55,28369
14-Dec-23,41.32,41.47,41.20,41.47,333781
13-Dec-23,40.56,40.98,40.56,40.98,285
12-Dec-23,40.78,40.96,40.70,40.95,41805
11-Dec-23,40.68,40.70,40.56,40.57,54193
08-Dec-23,40.25,40.41,40.25,40.32,81580
07-Dec-23,40.28,40.36,40.28,40.36,2299
06-Dec-23,40.36,40.36,40.16,40.20,144053
05-Dec-23,41.00,41.00,40.36,40.36,1454
04-Dec-23,40.52,40.75,40.52,40.60,6814
01-Dec-23,40.76,40.76,40.45,40.52,123456
30-Nov-23,40.52,40.96,40.52,40.75,4459
29-Nov-23,40.41,40.47,40.39,40.47,43352
28-Nov-23,40.12,40.55,40.00,40.44,501269
27-Nov-23,40.46,40.46,40.30,40.30,8099011
24-Nov-23,40.56,40.92,40.40,40.92,7043
23-Nov-23,41.00,41.00,40.00,41.00,3513
22-Nov-23,40.60,40.60,40.57,40.57,771
21-Nov-23,41.00,41.00,40.43,40.60,135040
20-Nov-23,40.35,40.50,40.34,40.34,42402
17-Nov-23,40.16,40.32,40.16,40.32,24353
16-Nov-23,40.00,40.04,39.89,40.04,5352
14-Nov-23,39.68,40.01,39.68,40.01,12760
13-Nov-23,39.35,39.40,39.35,39.39,35829
10-Nov-23,39.25,39.36,39.04,39.04,902
09-Nov-23,39.40,39.40,39.31,39.32,19107
08-Nov-23,39.36,39.44,39.23,39.43,1536
07-Nov-23,39.23,39.46,39.13,39.46,229075
06-Nov-23,40.00,40.00,39.52,39.66,5832
03-Nov-23,39.08,39.43,39.08,39.27,136136
01-Nov-23,38.45,38.66,38.37,38.42,163265
31-Oct-23,38.66,38.66,38.60,38.64,797218
30-Oct-23,38.50,39.00,38.48,39.00,753317
27-Oct-23,38.00,38.21,37.94,38.21,70340
26-Oct-23,38.33,38.33,38.08,38.14,83448
25-Oct-23,38.69,38.69,38.44,38.47,90766
24-Oct-23,38.61,38.83,38.61,38.76,52732
23-Oct-23,38.50,38.61,38.32,38.45,419831
20-Oct-23,39.36,39.36,38.74,38.76,9293
19-Oct-23,39.44,39.52,39.33,39.36,26069
18-Oct-23,39.75,39.80,39.44,39.44,136119
17-Oct-23,41.05,41.05,40.00,40.00,8768
16-Oct-23,40.16,40.24,40.16,40.24,11812
13-Oct-23,40.18,40.18,40.15,40.15,6347
11-Oct-23,40.53,40.53,40.53,40.53,1499
10-Oct-23,40.47,40.48,40.38,40.47,9259509
09-Oct-23,40.35,41.09,40.35,41.09,12013
06-Oct-23,40.54,41.16,40.54,41.16,12840
05-Oct-23,40.06,40.32,40.06,40.32,4569
04-Oct-23,40.00,40.10,39.92,40.10,2960

*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