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
16/05/2025	-0,07%	-0,04	54,27	54,86	54,20	54,86	24K	7
15/05/2025	1,36%	0,73	54,31	53,57	53,57	54,31	111K	8
14/05/2025	0,85%	0,45	53,58	53,80	53,58	53,80	375	4
13/05/2025	-1,34%	-0,72	53,13	53,15	53,13	53,38	32K	7
12/05/2025	2,63%	1,38	53,85	53,77	53,75	53,85	538	4
09/05/2025	0,23%	0,12	52,47	52,50	52,39	52,50	7K	6
08/05/2025	-1,49%	-0,79	52,35	52,45	52,31	52,49	6K	5

07/05/2025	-0,41%	-0,22	53,14	53,36	52,81	53,36	21K	8
06/05/2025	0,11%	0,06	53,36	53,45	53,24	53,49	101K	10
05/05/2025	1,70%	0,89	53,30	52,82	52,82	53,30	19K	7
02/05/2025	2,14%	1,10	52,41	52,55	52,41	52,55	9K	12
30/04/2025	0,75%	0,38	51,31	51,11	51,11	51,31	13K	5
29/04/2025	0,16%	0,08	50,93	51,20	50,92	51,20	15K	7
28/04/2025	0,06%	0,03	50,85	50,97	50,60	50,97	5K	6
25/04/2025	0,73%	0,37	50,82	50,22	50,16	51,02	1K	9
24/04/2025	-0,96%	-0,49	50,45	50,45	50,45	50,45	2K	1
23/04/2025	1,09%	0,55	50,94	50,89	50,89	50,94	101	2
22/04/2025	-0,47%	-0,24	50,39	50,63	50,39	50,67	33K	5
17/04/2025	0,18%	0,09	50,63	50,51	50,51	50,63	16K	2
16/04/2025	-1,63%	-0,84	50,54	50,32	50,32	50,54	100	2
15/04/2025	0,90%	0,46	51,38	51,57	51,38	51,57	1K	2
14/04/2025	1,01%	0,51	50,92	50,65	50,65	50,92	27K	4
11/04/2025	2,07%	1,02	50,41	50,55	50,41	50,55	252	2
10/04/2025	-0,10%	-0,05	49,39	49,44	49,25	49,70	4K	5
09/04/2025	4,19%	1,99	49,44	48,65	48,11	49,44	52K	31
08/04/2025	-0,54%	-0,26	47,45	48,75	47,45	49,00	36K	7
07/04/2025	-2,65%	-1,30	47,71	49,01	47,55	49,01	19K	13
04/04/2025	-1,90%	-0,95	49,01	49,22	48,65	49,22	46K	15
03/04/2025	-3,37%	-1,74	49,96	50,08	49,82	50,10	35K	15
02/04/2025	0,19%	0,10	51,70	51,56	51,21	51,74	33K	37
01/04/2025	0,35%	0,18	51,60	51,90	51,07	52,16	120K	344
31/03/2025	-1,40%	-0,73	51,42	51,31	51,15	51,42	18K	6
28/03/2025	-1,64%	-0,87	52,15	52,26	51,79	52,29	103K	962
27/03/2025	0,88%	0,46	53,02	52,66	52,60	53,07	105K	49
26/03/2025	0,08%	0,04	52,56	52,52	52,23	52,69	25K	25
25/03/2025	-1,11%	-0,59	52,52	52,60	52,40	52,68	37K	37
24/03/2025	1,18%	0,62	53,11	52,75	52,75	53,11	26K	9
21/03/2025	0,50%	0,26	52,49	52,59	52,26	52,59	61K	37
20/03/2025	-0,40%	-0,21	52,23	52,39	52,23	52,40	79K	25
19/03/2025	-0,66%	-0,35	52,44	52,55	52,29	52,56	107K	7
18/03/2025	-0,55%	-0,29	52,79	52,93	52,55	52,93	15K	5
17/03/2025	0,59%	0,31	53,08	53,10	52,77	53,10	7K	5
14/03/2025	0,90%	0,47	52,77	52,34	52,34	52,77	25K	7
13/03/2025	-0,66%	-0,35	52,30	52,72	52,30	52,72	3K	5
12/03/2025	0,19%	0,10	52,65	52,34	52,34	52,65	17K	3
11/03/2025	0,19%	0,10	52,55	52,67	52,24	52,76	16K	10
10/03/2025	-1,02%	-0,54	52,45	53,10	51,95	53,10	9K	10
07/03/2025	0,57%	0,30	52,99	52,76	52,70	52,99	6K	4
06/03/2025	0,17%	0,09	52,69	52,95	52,55	52,95	113K	10
05/03/2025	0,63%	0,33	52,60	60,11	52,60	60,11	25K	14
28/02/2025	-1,19%	-0,63	52,27	52,90	52,13	52,90	25K	6
27/02/2025	-1,51%	-0,81	52,90	53,71	52,90	53,71	11K	5
26/02/2025	2,42%	1,27	53,71	53,56	53,39	53,71	4K	5
25/02/2025	0,15%	0,08	52,44	52,68	52,44	52,68	32K	4
24/02/2025	-1,63%	-0,87	52,36	52,16	52,16	52,70	1K	5
21/02/2025	0,40%	0,21	53,23	53,23	53,23	53,23	638	1
20/02/2025	0,57%	0,30	53,02	52,72	52,72	53,02	5K	8
19/02/2025	0,61%	0,32	52,72	52,40	52,25	52,72	100K	19
18/02/2025	-0,61%	-0,32	52,40	52,72	52,40	52,72	22K	12
17/02/2025	0,88%	0,46	52,72	52,30	52,30	52,72	2K	4
14/02/2025	-0,53%	-0,28	52,26	52,32	52,13	52,32	1K	4
13/02/2025	0,57%	0,30	52,54	52,76	52,54	52,76	788	4
12/02/2025	0,73%	0,38	52,24	50,90	50,90	52,30	12K	8
11/02/2025	-1,09%	-0,57	51,86	52,20	51,86	52,44	21K	7
10/02/2025	1,08%	0,56	52,43	51,75	51,75	52,43	22K	9
07/02/2025	0,48%	0,25	51,87	51,26	51,26	52,49	64K	7
06/02/2025	-0,12%	-0,06	51,62	50,92	50,92	51,62	3K	6
05/02/2025	0,47%	0,24	51,68	51,65	51,44	51,68	102K	9
04/02/2025	0,63%	0,32	51,44	51,44	51,31	51,61	21K	183
03/02/2025	-0,62%	-0,32	51,12	51,44	51,12	51,53	15K	11
31/01/2025	-1,70%	-0,89	51,44	52,35	51,44	52,35	8K	10
30/01/2025	1,43%	0,74	52,33	52,27	52,27	52,55	69K	115
29/01/2025	0,33%	0,17	51,59	53,99	51,59	53,99	683	3
28/01/2025	0,12%	0,06	51,42	51,26	51,18	51,42	2K	6
27/01/2025	-2,08%	-1,09	51,36	52,04	51,36	52,04	3K	9
24/01/2025	0,31%	0,16	52,45	52,29	52,17	52,58	44K	6
23/01/2025	-0,06%	-0,03	52,29	52,58	52,03	52,58	164K	8
22/01/2025	-1,19%	-0,63	52,32	52,61	52,27	52,61	5K	5
21/01/2025	1,18%	0,62	52,95	53,00	52,95	53,06	18K	4
20/01/2025	-1,06%	-0,56	52,33	52,33	52,33	52,33	261	1
17/01/2025	0,84%	0,44	52,89	52,96	52,89	53,08	18K	4
16/01/2025	0,75%	0,39	52,45	52,37	52,30	52,45	23K	3
15/01/2025	0,37%	0,19	52,06	52,28	52,06	52,28	24K	5
14/01/2025	0,78%	0,40	51,87	51,83	51,54	51,87	42K	4
13/01/2025	-1,04%	-0,54	51,47	50,90	50,85	51,63	102K	11
10/01/2025	-1,87%	-0,99	52,01	52,20	51,98	52,36	13K	9
09/01/2025	-0,38%	-0,20	53,00	53,52	53,00	53,52	2K	3
08/01/2025	-0,47%	-0,25	53,20	53,30	53,14	53,32	4K	6
07/01/2025	5,42%	2,75	53,45	54,22	53,27	54,22	13K	7
06/01/2025	-6,20%	-3,35	50,70	55,05	50,70	55,05	158K	14
03/01/2025	1,22%	0,65	54,05	53,58	53,58	54,05	7K	24
02/01/2025	-1,39%	-0,75	53,40	54,55	53,40	54,55	39K	13
30/12/2024	-0,33%	-0,18	54,15	54,27	54,05	54,45	11K	6
27/12/2024	-0,20%	-0,11	54,33	54,90	54,33	55,00	6K	12
26/12/2024	2,04%	1,09	54,44	54,44	54,44	54,44	653	4
20/12/2024	-0,56%	-0,30	53,35	54,19	53,30	54,19	51K	8
19/12/2024	-2,45%	-1,35	53,65	53,78	53,65	54,00	41K	63
18/12/2024	0,95%	0,52	55,00	54,75	54,75	55,15	116K	37
17/12/2024	-2,70%	-1,51	54,48	56,89	54,41	56,89	2K	8
16/12/2024	0,77%	0,43	55,99	55,56	55,56	55,99	89K	34
13/12/2024	0,83%	0,46	55,56	55,30	55,30	55,77	76K	37
12/12/2024	-0,29%	-0,16	55,10	55,10	55,03	55,44	22K	39
11/12/2024	-0,97%	-0,54	55,26	55,80	55,02	55,80	88K	6
10/12/2024	-1,90%	-1,08	55,80	56,56	55,80	56,56	8K	4
09/12/2024	2,16%	1,20	56,88	56,64	56,64	56,97	68K	98
06/12/2024	1,53%	0,84	55,68	55,68	55,68	55,70	100K	7
05/12/2024	-0,09%	-0,05	54,84	54,84	54,84	54,84	658	1
04/12/2024	-0,29%	-0,16	54,89	55,09	54,89	55,09	22K	3
03/12/2024	-0,18%	-0,10	55,05	55,65	54,90	55,65	245K	12
02/12/2024	0,73%	0,40	55,15	54,75	54,75	55,28	91K	16
29/11/2024	0,39%	0,21	54,75	54,50	54,36	54,75	9K	5
28/11/2024	2,12%	1,13	54,54	54,22	54,22	54,54	15K	4
27/11/2024	1,73%	0,91	53,41	53,41	53,41	53,41	6K	1
26/11/2024	-0,57%	-0,30	52,50	53,05	52,50	53,05	9K	3
25/11/2024	0,57%	0,30	52,80	51,90	51,90	52,95	11K	5
22/11/2024	-0,11%	-0,06	52,50	53,00	52,50	53,00	35K	33
21/11/2024	0,71%	0,37	52,56	52,72	52,00	52,72	282K	19
19/11/2024	0,00%	0,00	52,19	52,19	52,19	52,19	30K	5
18/11/2024	0,23%	0,12	52,19	52,55	51,65	52,55	11K	7
14/11/2024	-0,53%	-0,28	52,07	52,40	51,85	52,40	6K	8
13/11/2024	-0,10%	-0,05	52,35	52,40	52,25	52,44	57K	11
12/11/2024	-1,50%	-0,80	52,40	52,90	52,15	52,90	5K	7
11/11/2024	-1,02%	-0,55	53,20	53,65	53,20	54,16	5K	6
08/11/2024	-1,01%	-0,55	53,75	54,05	53,75	54,05	26K	5
07/11/2024	2,36%	1,25	54,30	53,30	53,30	54,30	3K	3
06/11/2024	-2,34%	-1,27	53,05	54,20	53,05	54,20	1K	6
05/11/2024	0,69%	0,37	54,32	54,32	54,32	54,32	380	1
04/11/2024	-1,28%	-0,70	53,95	54,19	53,84	54,50	52K	6
01/11/2024	1,96%	1,05	54,65	54,24	54,24	54,65	20K	8
31/10/2024	-0,56%	-0,30	53,60	54,24	53,40	54,24	14K	7
30/10/2024	-0,46%	-0,25	53,90	53,80	53,80	53,90	46K	3
29/10/2024	1,01%	0,54	54,15	53,48	53,48	54,15	12K	4
28/10/2024	-0,07%	-0,04	53,61	54,19	53,50	54,19	29K	8
25/10/2024	-	-	53,65	53,84	53,60	53,84	24K	5

Date,Open,High,Low,Close,Volume
16-May-25,54.86,54.86,54.20,54.27,23875
15-May-25,53.57,54.31,53.57,54.31,110503
14-May-25,53.80,53.80,53.58,53.58,375
13-May-25,53.15,53.38,53.13,53.13,31995
12-May-25,53.77,53.85,53.75,53.85,538
09-May-25,52.50,52.50,52.39,52.47,6613
08-May-25,52.45,52.49,52.31,52.35,6497
07-May-25,53.36,53.36,52.81,53.14,21372
06-May-25,53.45,53.49,53.24,53.36,100869
05-May-25,52.82,53.30,52.82,53.30,19053
02-May-25,52.55,52.55,52.41,52.41,8717
30-Apr-25,51.11,51.31,51.11,51.31,13458
29-Apr-25,51.20,51.20,50.92,50.93,15181
28-Apr-25,50.97,50.97,50.60,50.85,5491
25-Apr-25,50.22,51.02,50.16,50.82,1418
24-Apr-25,50.45,50.45,50.45,50.45,1715
23-Apr-25,50.89,50.94,50.89,50.94,101
22-Apr-25,50.63,50.67,50.39,50.39,32695
17-Apr-25,50.51,50.63,50.51,50.63,15795
16-Apr-25,50.32,50.54,50.32,50.54,100
15-Apr-25,51.57,51.57,51.38,51.38,1029
14-Apr-25,50.65,50.92,50.65,50.92,26650
11-Apr-25,50.55,50.55,50.41,50.41,252
10-Apr-25,49.44,49.70,49.25,49.39,4049
09-Apr-25,48.65,49.44,48.11,49.44,51835
08-Apr-25,48.75,49.00,47.45,47.45,35509
07-Apr-25,49.01,49.01,47.55,47.71,19228
04-Apr-25,49.22,49.22,48.65,49.01,46386
03-Apr-25,50.08,50.10,49.82,49.96,34640
02-Apr-25,51.56,51.74,51.21,51.70,32681
01-Apr-25,51.90,52.16,51.07,51.60,119524
31-Mar-25,51.31,51.42,51.15,51.42,18172
28-Mar-25,52.26,52.29,51.79,52.15,103130
27-Mar-25,52.66,53.07,52.60,53.02,104734
26-Mar-25,52.52,52.69,52.23,52.56,25471
25-Mar-25,52.60,52.68,52.40,52.52,36715
24-Mar-25,52.75,53.11,52.75,53.11,25716
21-Mar-25,52.59,52.59,52.26,52.49,61399
20-Mar-25,52.39,52.40,52.23,52.23,79276
19-Mar-25,52.55,52.56,52.29,52.44,107341
18-Mar-25,52.93,52.93,52.55,52.79,15045
17-Mar-25,53.10,53.10,52.77,53.08,7496
14-Mar-25,52.34,52.77,52.34,52.77,25133
13-Mar-25,52.72,52.72,52.30,52.30,2622
12-Mar-25,52.34,52.65,52.34,52.65,17483
11-Mar-25,52.67,52.76,52.24,52.55,16181
10-Mar-25,53.10,53.10,51.95,52.45,8841
07-Mar-25,52.76,52.99,52.70,52.99,6246
06-Mar-25,52.95,52.95,52.55,52.69,113180
05-Mar-25,60.11,60.11,52.60,52.60,24936
28-Feb-25,52.90,52.90,52.13,52.27,24668
27-Feb-25,53.71,53.71,52.90,52.90,11351
26-Feb-25,53.56,53.71,53.39,53.71,4393
25-Feb-25,52.68,52.68,52.44,52.44,31858
24-Feb-25,52.16,52.70,52.16,52.36,1049
21-Feb-25,53.23,53.23,53.23,53.23,638
20-Feb-25,52.72,53.02,52.72,53.02,4592
19-Feb-25,52.40,52.72,52.25,52.72,100348
18-Feb-25,52.72,52.72,52.40,52.40,21835
17-Feb-25,52.30,52.72,52.30,52.72,2311
14-Feb-25,52.32,52.32,52.13,52.26,1147
13-Feb-25,52.76,52.76,52.54,52.54,788
12-Feb-25,50.90,52.30,50.90,52.24,12369
11-Feb-25,52.20,52.44,51.86,51.86,20967
10-Feb-25,51.75,52.43,51.75,52.43,21613
07-Feb-25,51.26,52.49,51.26,51.87,64109
06-Feb-25,50.92,51.62,50.92,51.62,2614
05-Feb-25,51.65,51.68,51.44,51.68,102206
04-Feb-25,51.44,51.61,51.31,51.44,21266
03-Feb-25,51.44,51.53,51.12,51.12,14639
31-Jan-25,52.35,52.35,51.44,51.44,7585
30-Jan-25,52.27,52.55,52.27,52.33,69382
29-Jan-25,53.99,53.99,51.59,51.59,683
28-Jan-25,51.26,51.42,51.18,51.42,1793
27-Jan-25,52.04,52.04,51.36,51.36,2794
24-Jan-25,52.29,52.58,52.17,52.45,43900
23-Jan-25,52.58,52.58,52.03,52.29,163567
22-Jan-25,52.61,52.61,52.27,52.32,4967
21-Jan-25,53.00,53.06,52.95,52.95,17509
20-Jan-25,52.33,52.33,52.33,52.33,261
17-Jan-25,52.96,53.08,52.89,52.89,18170
16-Jan-25,52.37,52.45,52.30,52.45,22755
15-Jan-25,52.28,52.28,52.06,52.06,24465
14-Jan-25,51.83,51.87,51.54,51.87,42109
13-Jan-25,50.90,51.63,50.85,51.47,102328
10-Jan-25,52.20,52.36,51.98,52.01,12993
09-Jan-25,53.52,53.52,53.00,53.00,2027
08-Jan-25,53.30,53.32,53.14,53.20,3620
07-Jan-25,54.22,54.22,53.27,53.45,12699
06-Jan-25,55.05,55.05,50.70,50.70,157662
03-Jan-25,53.58,54.05,53.58,54.05,7113
02-Jan-25,54.55,54.55,53.40,53.40,39394
30-Dec-24,54.27,54.45,54.05,54.15,10595
27-Dec-24,54.90,55.00,54.33,54.33,5909
26-Dec-24,54.44,54.44,54.44,54.44,653
20-Dec-24,54.19,54.19,53.30,53.35,50741
19-Dec-24,53.78,54.00,53.65,53.65,40732
18-Dec-24,54.75,55.15,54.75,55.00,115592
17-Dec-24,56.89,56.89,54.41,54.48,2373
16-Dec-24,55.56,55.99,55.56,55.99,88726
13-Dec-24,55.30,55.77,55.30,55.56,76105
12-Dec-24,55.10,55.44,55.03,55.10,21682
11-Dec-24,55.80,55.80,55.02,55.26,87762
10-Dec-24,56.56,56.56,55.80,55.80,8358
09-Dec-24,56.64,56.97,56.64,56.88,68498
06-Dec-24,55.68,55.70,55.68,55.68,99559
05-Dec-24,54.84,54.84,54.84,54.84,658
04-Dec-24,55.09,55.09,54.89,54.89,22455
03-Dec-24,55.65,55.65,54.90,55.05,244734
02-Dec-24,54.75,55.28,54.75,55.15,90570
29-Nov-24,54.50,54.75,54.36,54.75,8975
28-Nov-24,54.22,54.54,54.22,54.54,15082
27-Nov-24,53.41,53.41,53.41,53.41,5875
26-Nov-24,53.05,53.05,52.50,52.50,8999
25-Nov-24,51.90,52.95,51.90,52.80,11137
22-Nov-24,53.00,53.00,52.50,52.50,35462
21-Nov-24,52.72,52.72,52.00,52.56,282030
19-Nov-24,52.19,52.19,52.19,52.19,30009
18-Nov-24,52.55,52.55,51.65,52.19,11406
14-Nov-24,52.40,52.40,51.85,52.07,5811
13-Nov-24,52.40,52.44,52.25,52.35,57315
12-Nov-24,52.90,52.90,52.15,52.40,4813
11-Nov-24,53.65,54.16,53.20,53.20,5369
08-Nov-24,54.05,54.05,53.75,53.75,26478
07-Nov-24,53.30,54.30,53.30,54.30,3141
06-Nov-24,54.20,54.20,53.05,53.05,1394
05-Nov-24,54.32,54.32,54.32,54.32,380
04-Nov-24,54.19,54.50,53.84,53.95,52275
01-Nov-24,54.24,54.65,54.24,54.65,19924
31-Oct-24,54.24,54.24,53.40,53.60,14215
30-Oct-24,53.80,53.90,53.80,53.90,45573
29-Oct-24,53.48,54.15,53.48,54.15,11799
28-Oct-24,54.19,54.19,53.50,53.61,28822
25-Oct-24,53.84,53.84,53.60,53.65,23645

*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