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
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	-0,38%	-0,21	54,66	55,42	54,54	55,42	16K	15
04/07/2025	0,31%	0,17	54,87	54,75	54,75	54,87	6K	4
03/07/2025	0,27%	0,15	54,70	54,75	54,70	54,75	985	2
02/07/2025	0,04%	0,02	54,55	54,53	54,34	54,70	26K	13
01/07/2025	0,04%	0,02	54,53	54,69	54,52	54,87	45K	11
27/06/2025	-0,58%	-0,32	54,51	54,83	54,51	54,87	88K	9
26/06/2025	-0,33%	-0,18	54,83	55,11	54,83	55,18	27K	87
25/06/2025	0,29%	0,16	55,01	55,43	54,97	55,43	50K	5
24/06/2025	2,72%	1,45	54,85	54,52	54,25	54,85	46K	561
23/06/2025	0,49%	0,26	53,40	53,57	52,97	53,57	14K	96
20/06/2025	0,25%	0,13	53,14	52,70	52,70	53,22	122K	95
18/06/2025	0,08%	0,04	53,01	52,98	52,96	53,34	12K	20
17/06/2025	-0,71%	-0,38	52,97	56,01	52,97	56,01	37K	4
16/06/2025	-1,84%	-1,00	53,35	55,50	53,35	56,00	21K	15
13/06/2025	-1,56%	-0,86	54,35	55,10	54,20	55,10	21K	8
12/06/2025	0,11%	0,06	55,21	55,20	55,13	55,23	33K	5
11/06/2025	0,64%	0,35	55,15	55,25	55,00	55,25	22K	65
10/06/2025	0,00%	0,00	54,80	54,85	54,79	55,00	67K	46
09/06/2025	0,79%	0,43	54,80	53,29	53,29	54,94	34K	9
06/06/2025	-0,06%	-0,03	54,37	54,45	54,10	54,60	14K	13
05/06/2025	-0,60%	-0,33	54,40	54,50	54,40	54,65	17K	5
04/06/2025	1,73%	0,93	54,73	54,50	54,45	54,73	62K	9
03/06/2025	-0,28%	-0,15	53,80	54,09	53,80	54,09	58K	8
02/06/2025	-0,15%	-0,08	53,95	52,94	52,94	54,26	83K	17
30/05/2025	-0,04%	-0,02	54,03	54,34	53,83	54,42	35K	522
29/05/2025	-0,09%	-0,05	54,05	54,80	53,80	54,80	137K	1.479
28/05/2025	0,20%	0,11	54,10	54,20	54,10	54,55	589K	5.736
27/05/2025	-1,46%	-0,80	53,99	54,18	53,99	54,29	794K	10.350
26/05/2025	1,50%	0,81	54,79	54,61	54,61	54,79	2K	4
23/05/2025	0,88%	0,47	53,98	54,27	53,98	54,44	85K	158
22/05/2025	-1,16%	-0,63	53,51	53,90	53,51	53,90	752	3
21/05/2025	-0,29%	-0,16	54,14	54,35	54,14	54,60	53K	9
20/05/2025	0,11%	0,06	54,30	53,77	53,77	54,33	95K	9
19/05/2025	-0,06%	-0,03	54,24	53,99	53,99	54,24	649	3
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	-	-	51,70	51,56	51,21	51,74	33K	37

Date,Open,High,Low,Close,Volume
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
04-Jul-25,54.75,54.87,54.75,54.87,6189
03-Jul-25,54.75,54.75,54.70,54.70,985
02-Jul-25,54.53,54.70,54.34,54.55,26399
01-Jul-25,54.69,54.87,54.52,54.53,45043
27-Jun-25,54.83,54.87,54.51,54.51,88427
26-Jun-25,55.11,55.18,54.83,54.83,27498
25-Jun-25,55.43,55.43,54.97,55.01,50197
24-Jun-25,54.52,54.85,54.25,54.85,46222
23-Jun-25,53.57,53.57,52.97,53.40,14386
20-Jun-25,52.70,53.22,52.70,53.14,122498
18-Jun-25,52.98,53.34,52.96,53.01,11712
17-Jun-25,56.01,56.01,52.97,52.97,37112
16-Jun-25,55.50,56.00,53.35,53.35,20551
13-Jun-25,55.10,55.10,54.20,54.35,20706
12-Jun-25,55.20,55.23,55.13,55.21,33349
11-Jun-25,55.25,55.25,55.00,55.15,22052
10-Jun-25,54.85,55.00,54.79,54.80,67056
09-Jun-25,53.29,54.94,53.29,54.80,33577
06-Jun-25,54.45,54.60,54.10,54.37,13977
05-Jun-25,54.50,54.65,54.40,54.40,16574
04-Jun-25,54.50,54.73,54.45,54.73,61534
03-Jun-25,54.09,54.09,53.80,53.80,58495
02-Jun-25,52.94,54.26,52.94,53.95,82937
30-May-25,54.34,54.42,53.83,54.03,34644
29-May-25,54.80,54.80,53.80,54.05,137006
28-May-25,54.20,54.55,54.10,54.10,588831
27-May-25,54.18,54.29,53.99,53.99,793541
26-May-25,54.61,54.79,54.61,54.79,1642
23-May-25,54.27,54.44,53.98,53.98,84831
22-May-25,53.90,53.90,53.51,53.51,752
21-May-25,54.35,54.60,54.14,54.14,52522
20-May-25,53.77,54.33,53.77,54.30,95031
19-May-25,53.99,54.24,53.99,54.24,649
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

*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