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
17/01/2025	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	0,66%	0,35	53,65	53,84	53,60	53,84	24K	5
24/10/2024	-0,74%	-0,40	53,30	53,45	53,30	53,50	59K	5
23/10/2024	-0,74%	-0,40	53,70	53,88	53,50	53,90	2K	6
22/10/2024	-0,18%	-0,10	54,10	54,20	54,10	54,20	7K	3
21/10/2024	-0,28%	-0,15	54,20	54,55	54,15	54,55	35K	4
18/10/2024	1,53%	0,82	54,35	54,80	54,35	54,80	3K	6
17/10/2024	-0,69%	-0,37	53,53	54,44	53,53	54,44	31K	8
16/10/2024	1,14%	0,61	53,90	53,29	53,29	53,95	35K	5
15/10/2024	-0,76%	-0,41	53,29	53,52	53,29	53,56	336K	7
14/10/2024	-1,25%	-0,68	53,70	53,80	53,50	54,00	60K	12
11/10/2024	1,80%	0,96	54,38	53,97	53,97	54,38	21K	4
10/10/2024	0,00%	0,00	53,42	53,42	53,42	53,42	2K	3
09/10/2024	1,08%	0,57	53,42	52,95	52,95	53,45	36K	8
08/10/2024	-1,71%	-0,92	52,85	52,91	52,85	52,91	408K	4
07/10/2024	1,01%	0,54	53,77	53,84	53,50	53,85	75K	9
04/10/2024	0,24%	0,13	53,23	53,08	53,08	53,23	478	3
03/10/2024	-0,56%	-0,30	53,10	53,10	53,10	53,10	849	1
02/10/2024	1,42%	0,75	53,40	53,00	53,00	53,40	11K	6
01/10/2024	0,57%	0,30	52,65	52,75	52,25	52,75	66K	10
30/09/2024	-1,04%	-0,55	52,35	52,21	52,21	52,35	470	3
27/09/2024	0,00%	0,00	52,90	53,09	52,90	53,24	3K	6
26/09/2024	2,12%	1,10	52,90	52,92	52,65	52,92	22K	7
25/09/2024	-0,10%	-0,05	51,80	51,85	51,80	51,85	5K	2
24/09/2024	1,37%	0,70	51,85	51,29	51,29	51,85	27K	7
23/09/2024	1,59%	0,80	51,15	50,86	50,86	51,30	30K	9
20/09/2024	1,31%	0,65	50,35	50,35	50,35	50,35	50	1
19/09/2024	0,73%	0,36	49,70	49,48	49,48	49,78	20K	3
18/09/2024	-0,40%	-0,20	49,34	49,30	49,30	49,45	5K	3
17/09/2024	-0,42%	-0,21	49,54	50,35	49,54	50,35	5K	6
16/09/2024	-0,50%	-0,25	49,75	50,00	49,46	50,00	8K	7
13/09/2024	-0,10%	-0,05	50,00	50,05	49,80	50,10	3K	9
12/09/2024	0,83%	0,41	50,05	50,15	50,05	50,44	51K	8
11/09/2024	-0,14%	-0,07	49,64	49,70	49,64	49,70	8K	4
10/09/2024	0,73%	0,36	49,71	49,50	49,50	49,71	3K	4
09/09/2024	0,51%	0,25	49,35	49,59	49,35	49,59	1K	5
06/09/2024	-1,31%	-0,65	49,10	50,00	49,02	50,00	11K	8
05/09/2024	-1,09%	-0,55	49,75	50,35	49,75	50,35	349	4
04/09/2024	0,00%	0,00	50,30	50,36	50,25	50,43	150K	8
03/09/2024	-0,47%	-0,24	50,30	50,70	50,30	50,70	36K	8
02/09/2024	-1,92%	-0,99	50,54	51,70	50,54	51,70	9K	9
30/08/2024	1,34%	0,68	51,53	51,43	51,43	51,53	5K	2
29/08/2024	1,50%	0,75	50,85	51,20	50,85	51,20	27K	5
28/08/2024	0,12%	0,06	50,10	50,30	50,05	50,30	3K	3
27/08/2024	0,08%	0,04	50,04	50,35	50,04	50,35	64K	4
26/08/2024	-0,89%	-0,45	50,00	50,50	49,95	50,50	101K	10
23/08/2024	-0,10%	-0,05	50,45	50,69	50,45	50,69	84K	3
22/08/2024	0,90%	0,45	50,50	50,58	50,35	50,58	281K	8
21/08/2024	0,30%	0,15	50,05	49,90	49,90	50,05	6K	4
20/08/2024	0,30%	0,15	49,90	49,75	49,75	50,04	5K	6
19/08/2024	0,10%	0,05	49,75	49,62	49,32	49,75	293K	7
16/08/2024	1,02%	0,50	49,70	49,39	49,39	49,70	52K	6
15/08/2024	1,23%	0,60	49,20	48,80	48,80	49,20	21K	3
14/08/2024	-0,10%	-0,05	48,60	48,56	48,15	48,60	20K	11
13/08/2024	0,21%	0,10	48,65	48,70	48,60	48,75	38K	8
12/08/2024	0,21%	0,10	48,55	48,45	48,45	48,70	7K	8
09/08/2024	-0,72%	-0,35	48,45	48,18	48,18	48,48	18K	8
08/08/2024	1,04%	0,50	48,80	48,65	48,64	48,95	3M	9
07/08/2024	0,31%	0,15	48,30	48,14	48,01	48,78	2K	11
06/08/2024	-0,31%	-0,15	48,15	48,79	48,05	48,79	15K	6
05/08/2024	-2,91%	-1,45	48,30	48,25	48,25	48,79	20K	53
02/08/2024	-2,07%	-1,05	49,75	50,20	49,75	50,20	15K	4
01/08/2024	-0,39%	-0,20	50,80	51,00	50,67	51,00	8K	4
31/07/2024	2,62%	1,30	51,00	51,00	50,92	51,00	1K	6
30/07/2024	0,02%	0,01	49,70	49,69	49,59	49,80	2K	6
29/07/2024	-1,21%	-0,61	49,69	50,00	49,69	50,00	1K	2
26/07/2024	1,00%	0,50	50,30	50,23	50,23	50,33	12K	3
25/07/2024	-0,50%	-0,25	49,80	49,63	49,63	49,86	13K	4
24/07/2024	0,20%	0,10	50,05	50,30	49,97	50,30	4K	4
23/07/2024	-0,50%	-0,25	49,95	50,25	49,60	50,25	18K	7
22/07/2024	0,00%	0,00	50,20	50,00	50,00	50,20	41K	4
19/07/2024	-0,12%	-0,06	50,20	50,04	50,04	50,22	265K	5
18/07/2024	0,18%	0,09	50,26	50,35	50,05	50,50	85K	16
17/07/2024	-0,36%	-0,18	50,17	50,11	49,95	50,19	5K	5
16/07/2024	0,20%	0,10	50,35	49,94	49,94	50,35	3K	3
15/07/2024	-0,89%	-0,45	50,25	50,43	50,17	50,43	62K	6
12/07/2024	0,34%	0,17	50,70	50,74	50,67	50,91	312K	10
11/07/2024	1,28%	0,64	50,53	50,53	50,53	50,53	151	1
10/07/2024	0,28%	0,14	49,89	50,05	49,89	50,05	199	2
09/07/2024	-0,10%	-0,05	49,75	49,94	49,70	49,94	596	3
08/07/2024	0,00%	0,00	49,80	50,33	49,80	50,35	22K	7
05/07/2024	-	-	49,80	50,00	49,80	50,25	752K	13

Date,Open,High,Low,Close,Volume
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
24-Oct-24,53.45,53.50,53.30,53.30,58912
23-Oct-24,53.88,53.90,53.50,53.70,1504
22-Oct-24,54.20,54.20,54.10,54.10,6548
21-Oct-24,54.55,54.55,54.15,54.20,35208
18-Oct-24,54.80,54.80,54.35,54.35,2990
17-Oct-24,54.44,54.44,53.53,53.53,31433
16-Oct-24,53.29,53.95,53.29,53.90,34935
15-Oct-24,53.52,53.56,53.29,53.29,336369
14-Oct-24,53.80,54.00,53.50,53.70,60325
11-Oct-24,53.97,54.38,53.97,54.38,21087
10-Oct-24,53.42,53.42,53.42,53.42,1923
09-Oct-24,52.95,53.45,52.95,53.42,36336
08-Oct-24,52.91,52.91,52.85,52.85,408168
07-Oct-24,53.84,53.85,53.50,53.77,75047
04-Oct-24,53.08,53.23,53.08,53.23,478
03-Oct-24,53.10,53.10,53.10,53.10,849
02-Oct-24,53.00,53.40,53.00,53.40,10701
01-Oct-24,52.75,52.75,52.25,52.65,65813
30-Sep-24,52.21,52.35,52.21,52.35,470
27-Sep-24,53.09,53.24,52.90,52.90,2758
26-Sep-24,52.92,52.92,52.65,52.90,21571
25-Sep-24,51.85,51.85,51.80,51.80,5233
24-Sep-24,51.29,51.85,51.29,51.85,27150
23-Sep-24,50.86,51.30,50.86,51.15,30386
20-Sep-24,50.35,50.35,50.35,50.35,50
19-Sep-24,49.48,49.78,49.48,49.70,19891
18-Sep-24,49.30,49.45,49.30,49.34,5226
17-Sep-24,50.35,50.35,49.54,49.54,5452
16-Sep-24,50.00,50.00,49.46,49.75,7780
13-Sep-24,50.05,50.10,49.80,50.00,3393
12-Sep-24,50.15,50.44,50.05,50.05,51099
11-Sep-24,49.70,49.70,49.64,49.64,8001
10-Sep-24,49.50,49.71,49.50,49.71,2578
09-Sep-24,49.59,49.59,49.35,49.35,1285
06-Sep-24,50.00,50.00,49.02,49.10,10985
05-Sep-24,50.35,50.35,49.75,49.75,349
04-Sep-24,50.36,50.43,50.25,50.30,150488
03-Sep-24,50.70,50.70,50.30,50.30,35858
02-Sep-24,51.70,51.70,50.54,50.54,9472
30-Aug-24,51.43,51.53,51.43,51.53,5246
29-Aug-24,51.20,51.20,50.85,50.85,26955
28-Aug-24,50.30,50.30,50.05,50.10,3213
27-Aug-24,50.35,50.35,50.04,50.04,63605
26-Aug-24,50.50,50.50,49.95,50.00,101156
23-Aug-24,50.69,50.69,50.45,50.45,84277
22-Aug-24,50.58,50.58,50.35,50.50,281115
21-Aug-24,49.90,50.05,49.90,50.05,6048
20-Aug-24,49.75,50.04,49.75,49.90,4830
19-Aug-24,49.62,49.75,49.32,49.75,292980
16-Aug-24,49.39,49.70,49.39,49.70,52203
15-Aug-24,48.80,49.20,48.80,49.20,20712
14-Aug-24,48.56,48.60,48.15,48.60,19800
13-Aug-24,48.70,48.75,48.60,48.65,38146
12-Aug-24,48.45,48.70,48.45,48.55,7279
09-Aug-24,48.18,48.48,48.18,48.45,17762
08-Aug-24,48.65,48.95,48.64,48.80,2555275
07-Aug-24,48.14,48.78,48.01,48.30,2138
06-Aug-24,48.79,48.79,48.05,48.15,15069
05-Aug-24,48.25,48.79,48.25,48.30,19665
02-Aug-24,50.20,50.20,49.75,49.75,15255
01-Aug-24,51.00,51.00,50.67,50.80,7560
31-Jul-24,51.00,51.00,50.92,51.00,1223
30-Jul-24,49.69,49.80,49.59,49.70,1738
29-Jul-24,50.00,50.00,49.69,49.69,1149
26-Jul-24,50.23,50.33,50.23,50.30,11670
25-Jul-24,49.63,49.86,49.63,49.80,13032
24-Jul-24,50.30,50.30,49.97,50.05,4452
23-Jul-24,50.25,50.25,49.60,49.95,18384
22-Jul-24,50.00,50.20,50.00,50.20,40610
19-Jul-24,50.04,50.22,50.04,50.20,264944
18-Jul-24,50.35,50.50,50.05,50.26,84889
17-Jul-24,50.11,50.19,49.95,50.17,4564
16-Jul-24,49.94,50.35,49.94,50.35,3148
15-Jul-24,50.43,50.43,50.17,50.25,61796
12-Jul-24,50.74,50.91,50.67,50.70,312481
11-Jul-24,50.53,50.53,50.53,50.53,151
10-Jul-24,50.05,50.05,49.89,49.89,199
09-Jul-24,49.94,49.94,49.70,49.75,596
08-Jul-24,50.33,50.35,49.80,49.80,21695
05-Jul-24,50.00,50.25,49.80,49.80,752106

*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