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
17/04/2026	1,31%	0,84	64,74	63,90	63,90	65,03	2M	8
16/04/2026	0,74%	0,47	63,90	63,43	63,43	64,17	9K	6
15/04/2026	-0,13%	-0,08	63,43	62,23	62,23	63,68	68K	408
14/04/2026	1,41%	0,88	63,51	63,26	63,06	63,51	19K	9
13/04/2026	0,92%	0,57	62,63	62,69	61,23	62,69	28K	13
10/04/2026	-0,82%	-0,51	62,06	63,20	62,06	63,20	2M	17
09/04/2026	-0,49%	-0,31	62,57	62,40	61,94	62,68	54K	18

08/04/2026	4,49%	2,70	62,88	63,00	62,73	63,06	19K	14
07/04/2026	-0,10%	-0,06	60,18	60,60	59,97	60,60	35K	57
06/04/2026	1,04%	0,62	60,24	60,18	60,07	60,28	427K	18
02/04/2026	-1,68%	-1,02	59,62	60,01	58,90	60,01	1M	20
01/04/2026	0,95%	0,57	60,64	60,71	60,48	61,01	15K	160
31/03/2026	2,25%	1,32	60,07	59,34	58,77	60,29	35K	73
30/03/2026	-0,94%	-0,56	58,75	59,91	58,75	59,91	9M	17
27/03/2026	-0,94%	-0,56	59,31	59,99	59,08	59,99	1M	764
26/03/2026	-2,71%	-1,67	59,87	60,73	59,70	60,73	9M	878
25/03/2026	1,08%	0,66	61,54	61,40	61,40	61,57	102K	7
24/03/2026	-0,94%	-0,58	60,88	61,50	60,76	61,50	21K	12
23/03/2026	1,62%	0,98	61,46	61,76	61,00	61,80	25M	6
20/03/2026	-1,93%	-1,19	60,48	61,50	60,48	61,74	2M	19
19/03/2026	0,19%	0,12	61,67	61,00	61,00	61,67	400K	15
18/03/2026	-1,49%	-0,93	61,55	62,75	61,55	62,75	45K	236
17/03/2026	0,24%	0,15	62,48	62,96	62,39	63,26	57K	11
16/03/2026	0,78%	0,48	62,33	62,87	62,33	62,87	147K	14
13/03/2026	0,95%	0,58	61,85	62,14	61,61	62,14	2M	12
12/03/2026	-1,18%	-0,73	61,27	62,01	61,08	62,01	17K	39
11/03/2026	-0,45%	-0,28	62,00	62,20	61,88	62,42	24K	239
10/03/2026	0,81%	0,50	62,28	62,32	61,98	62,93	35K	10
09/03/2026	0,00%	0,00	61,78	61,00	60,28	61,78	82K	36
06/03/2026	-0,64%	-0,40	61,78	62,31	61,78	62,31	31K	16
05/03/2026	-1,61%	-1,02	62,18	62,81	61,60	62,87	1M	41
04/03/2026	0,16%	0,10	63,20	62,63	62,18	63,40	70K	121
03/03/2026	-3,22%	-2,10	63,10	65,00	62,04	65,00	112K	86
02/03/2026	-0,40%	-0,26	65,20	65,46	64,71	65,51	2M	52
27/02/2026	-0,73%	-0,48	65,46	65,61	65,43	65,87	48K	57
26/02/2026	-0,38%	-0,25	65,94	67,00	65,80	67,00	2M	33
25/02/2026	-0,05%	-0,03	66,19	66,50	66,19	66,80	28K	14
24/02/2026	1,41%	0,92	66,22	66,26	65,52	66,26	20K	141
23/02/2026	-0,65%	-0,43	65,30	66,35	65,08	66,35	37K	18
20/02/2026	0,75%	0,49	65,73	64,70	64,70	65,97	71K	11
19/02/2026	-0,47%	-0,31	65,24	65,38	64,89	65,38	226K	141
18/02/2026	0,55%	0,36	65,55	65,58	65,55	65,77	5K	7
13/02/2026	0,28%	0,18	65,19	65,23	64,88	65,49	18K	113
12/02/2026	-0,06%	-0,04	65,01	65,52	64,64	65,52	5K	11
11/02/2026	0,67%	0,43	65,05	65,37	64,60	65,41	623K	30
10/02/2026	0,50%	0,32	64,62	65,12	64,33	65,12	60K	75
09/02/2026	0,25%	0,16	64,30	64,14	64,14	64,41	37K	35
06/02/2026	1,44%	0,91	64,14	63,87	63,50	64,14	59K	40
05/02/2026	-0,30%	-0,19	63,23	64,02	62,77	64,16	16K	48
04/02/2026	-0,49%	-0,31	63,42	64,37	63,20	64,37	25K	32
03/02/2026	-0,44%	-0,28	63,73	64,55	63,50	64,55	46K	11
02/02/2026	0,55%	0,35	64,01	64,30	62,66	64,30	318K	153
30/01/2026	-0,83%	-0,53	63,66	64,41	63,60	64,85	534K	20
29/01/2026	-0,34%	-0,22	64,19	65,20	63,91	65,20	34K	31
28/01/2026	0,58%	0,37	64,41	64,49	64,30	64,57	125K	14
27/01/2026	0,06%	0,04	64,04	64,38	64,04	64,38	22K	8
26/01/2026	0,20%	0,13	64,00	63,87	63,78	64,10	150K	12
23/01/2026	0,52%	0,33	63,87	63,62	63,50	63,89	33K	38
22/01/2026	0,46%	0,29	63,54	63,77	63,54	63,77	35K	10
21/01/2026	0,40%	0,25	63,25	63,00	63,00	63,46	21M	10
20/01/2026	-1,13%	-0,72	63,00	63,00	63,00	63,35	22K	15
19/01/2026	0,00%	0,00	63,72	65,00	63,72	65,00	581	4
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	-	-	59,04	58,40	58,40	59,04	26K	6

Date,Open,High,Low,Close,Volume
17-Apr-26,63.90,65.03,63.90,64.74,1863362
16-Apr-26,63.43,64.17,63.43,63.90,9420
15-Apr-26,62.23,63.68,62.23,63.43,67822
14-Apr-26,63.26,63.51,63.06,63.51,18885
13-Apr-26,62.69,62.69,61.23,62.63,28134
10-Apr-26,63.20,63.20,62.06,62.06,1877442
09-Apr-26,62.40,62.68,61.94,62.57,53654
08-Apr-26,63.00,63.06,62.73,62.88,19142
07-Apr-26,60.60,60.60,59.97,60.18,34923
06-Apr-26,60.18,60.28,60.07,60.24,427493
02-Apr-26,60.01,60.01,58.90,59.62,1281711
01-Apr-26,60.71,61.01,60.48,60.64,14523
31-Mar-26,59.34,60.29,58.77,60.07,35354
30-Mar-26,59.91,59.91,58.75,58.75,8968987
27-Mar-26,59.99,59.99,59.08,59.31,1323873
26-Mar-26,60.73,60.73,59.70,59.87,9269158
25-Mar-26,61.40,61.57,61.40,61.54,101676
24-Mar-26,61.50,61.50,60.76,60.88,20764
23-Mar-26,61.76,61.80,61.00,61.46,25416949
20-Mar-26,61.50,61.74,60.48,60.48,2426545
19-Mar-26,61.00,61.67,61.00,61.67,400459
18-Mar-26,62.75,62.75,61.55,61.55,44719
17-Mar-26,62.96,63.26,62.39,62.48,57468
16-Mar-26,62.87,62.87,62.33,62.33,146927
13-Mar-26,62.14,62.14,61.61,61.85,2106306
12-Mar-26,62.01,62.01,61.08,61.27,16567
11-Mar-26,62.20,62.42,61.88,62.00,24269
10-Mar-26,62.32,62.93,61.98,62.28,35377
09-Mar-26,61.00,61.78,60.28,61.78,81656
06-Mar-26,62.31,62.31,61.78,61.78,31317
05-Mar-26,62.81,62.87,61.60,62.18,1053496
04-Mar-26,62.63,63.40,62.18,63.20,70391
03-Mar-26,65.00,65.00,62.04,63.10,112303
02-Mar-26,65.46,65.51,64.71,65.20,1687942
27-Feb-26,65.61,65.87,65.43,65.46,47556
26-Feb-26,67.00,67.00,65.80,65.94,1736918
25-Feb-26,66.50,66.80,66.19,66.19,27515
24-Feb-26,66.26,66.26,65.52,66.22,20397
23-Feb-26,66.35,66.35,65.08,65.30,36675
20-Feb-26,64.70,65.97,64.70,65.73,70879
19-Feb-26,65.38,65.38,64.89,65.24,226264
18-Feb-26,65.58,65.77,65.55,65.55,4665
13-Feb-26,65.23,65.49,64.88,65.19,18356
12-Feb-26,65.52,65.52,64.64,65.01,5269
11-Feb-26,65.37,65.41,64.60,65.05,623143
10-Feb-26,65.12,65.12,64.33,64.62,60239
09-Feb-26,64.14,64.41,64.14,64.30,37051
06-Feb-26,63.87,64.14,63.50,64.14,59025
05-Feb-26,64.02,64.16,62.77,63.23,15853
04-Feb-26,64.37,64.37,63.20,63.42,24541
03-Feb-26,64.55,64.55,63.50,63.73,46316
02-Feb-26,64.30,64.30,62.66,64.01,317660
30-Jan-26,64.41,64.85,63.60,63.66,533644
29-Jan-26,65.20,65.20,63.91,64.19,33682
28-Jan-26,64.49,64.57,64.30,64.41,124684
27-Jan-26,64.38,64.38,64.04,64.04,22341
26-Jan-26,63.87,64.10,63.78,64.00,149978
23-Jan-26,63.62,63.89,63.50,63.87,33342
22-Jan-26,63.77,63.77,63.54,63.54,34558
21-Jan-26,63.00,63.46,63.00,63.25,20960721
20-Jan-26,63.00,63.35,63.00,63.00,21848
19-Jan-26,65.00,65.00,63.72,63.72,581
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

*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