Cotação atual, histórico e gráfico do papel: BIEO39

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 BIEO39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/09/2026	-1,11%	-0,81	72,13	72,13	72,13	72,13	144	1
10/09/2026	3,23%	2,28	72,94	74,22	72,94	74,41	2K	4
04/09/2026	-1,17%	-0,84	70,66	70,98	70,66	70,98	64K	4
03/09/2026	0,04%	0,03	71,50	62,00	62,00	71,50	1K	4
02/09/2026	0,00%	0,00	71,47	72,10	71,47	72,10	863	3
01/09/2026	1,29%	0,91	71,47	70,98	70,98	71,61	2K	3
31/08/2026	0,87%	0,61	70,56	69,95	69,95	70,56	422	3
28/08/2026	1,86%	1,28	69,95	70,14	69,95	70,14	63K	2
25/08/2026	-0,84%	-0,58	68,67	68,25	68,25	68,67	74K	3
24/08/2026	-2,12%	-1,50	69,25	69,25	69,25	69,25	484	1
20/08/2026	1,38%	0,96	70,75	70,91	70,75	70,91	425	2
19/08/2026	2,26%	1,54	69,79	69,79	69,79	69,79	7K	2
17/08/2026	0,31%	0,21	68,25	68,25	68,25	68,25	136	2
14/08/2026	2,16%	1,44	68,04	68,04	68,04	68,04	5K	1
13/08/2026	0,36%	0,24	66,60	66,60	66,60	66,60	466	1
12/08/2026	0,36%	0,24	66,36	66,36	66,36	66,36	331	3
11/08/2026	4,99%	3,14	66,12	65,00	65,00	66,12	10K	3
10/08/2026	3,25%	1,98	62,98	62,98	62,98	62,98	1K	2
07/08/2026	-0,13%	-0,08	61,00	60,66	60,66	61,00	1K	2
05/08/2026	-3,17%	-2,00	61,08	61,20	61,08	61,20	305	3
04/08/2026	1,01%	0,63	63,08	63,08	63,08	63,08	504	1
03/08/2026	-1,28%	-0,81	62,45	62,45	62,45	62,45	374	1
31/07/2026	-1,37%	-0,88	63,26	63,26	63,26	63,26	632	1
24/07/2026	0,00%	0,00	64,14	64,14	64,14	64,14	5K	1
23/07/2026	2,20%	1,38	64,14	64,38	64,14	64,38	13K	2
21/07/2026	-0,06%	-0,04	62,76	62,76	62,76	62,76	13K	1
20/07/2026	3,43%	2,08	62,80	62,46	62,46	62,80	375	2
16/07/2026	0,60%	0,36	60,72	60,72	60,72	60,72	7K	1
13/07/2026	5,01%	2,88	60,36	60,36	60,36	60,36	6K	1
10/07/2026	-2,84%	-1,68	57,48	58,28	57,48	58,28	6K	2
08/07/2026	3,68%	2,10	59,16	59,00	58,60	60,00	8K	5
07/07/2026	0,63%	0,36	57,06	57,06	57,06	57,06	228	1
26/06/2026	1,94%	1,08	56,70	56,88	56,70	56,88	852	2
25/06/2026	-1,49%	-0,84	55,62	55,62	55,62	55,62	8K	1
24/06/2026	0,80%	0,45	56,46	56,46	56,46	56,46	11K	1
16/06/2026	-3,10%	-1,79	56,01	56,00	55,71	56,01	27K	14
12/06/2026	-1,70%	-1,00	57,80	55,86	55,86	57,80	6K	2
11/06/2026	-2,78%	-1,68	58,80	60,48	58,80	60,97	1K	4
05/06/2026	-0,49%	-0,30	60,48	60,00	60,00	60,48	2K	3
03/06/2026	2,95%	1,74	60,78	60,78	60,78	60,78	1K	1
02/06/2026	0,20%	0,12	59,04	58,68	58,68	59,04	1K	2
01/06/2026	2,47%	1,42	58,92	58,62	58,62	58,92	117	2
29/05/2026	-0,07%	-0,04	57,50	57,50	57,50	57,50	2K	1
28/05/2026	-0,42%	-0,24	57,54	57,54	57,54	57,54	287	1
27/05/2026	-9,72%	-6,22	57,78	57,30	57,30	57,78	2K	5
26/05/2026	-0,16%	-0,10	64,00	64,00	64,00	64,00	64	1
22/05/2026	4,67%	2,86	64,10	64,10	64,10	64,10	384	2
21/05/2026	0,00%	0,00	61,24	61,24	61,24	61,24	122	1
18/05/2026	4,90%	2,86	61,24	60,72	60,72	61,24	2K	2
14/05/2026	3,07%	1,74	58,38	57,95	57,95	58,68	22K	4
13/05/2026	-0,74%	-0,42	56,64	57,42	56,64	57,42	11K	2
12/05/2026	2,09%	1,17	57,06	57,12	57,06	57,12	3K	2
08/05/2026	0,05%	0,03	55,89	56,70	55,86	56,70	1K	3
07/05/2026	-7,82%	-4,74	55,86	55,86	55,86	55,86	670	1
05/05/2026	4,34%	2,52	60,60	60,60	60,60	60,60	60	1
30/04/2026	-4,54%	-2,76	58,08	58,08	58,08	58,08	116	1
29/04/2026	3,05%	1,80	60,84	60,48	60,48	61,20	2K	4
28/04/2026	1,23%	0,72	59,04	59,10	59,04	59,10	295	2
27/04/2026	1,43%	0,82	58,32	58,74	58,32	58,74	10K	2
24/04/2026	0,00%	0,00	57,50	57,50	57,50	57,50	2K	2
22/04/2026	3,94%	2,18	57,50	55,32	55,32	57,50	12K	4
20/04/2026	1,69%	0,92	55,32	55,14	55,14	55,32	165	2
17/04/2026	-5,95%	-3,44	54,40	53,22	53,22	54,40	17K	4
14/04/2026	0,00%	0,00	57,84	57,84	57,84	57,84	57	1
13/04/2026	-0,21%	-0,12	57,84	57,96	57,84	57,96	7K	3
10/04/2026	-1,43%	-0,84	57,96	57,96	57,96	57,96	637	2
09/04/2026	-1,41%	-0,84	58,80	60,64	58,35	60,64	13K	6
08/04/2026	-7,10%	-4,56	59,64	58,00	57,99	59,72	406K	12
07/04/2026	1,47%	0,93	64,20	64,45	64,02	64,45	117K	6
06/04/2026	0,81%	0,51	63,27	63,18	63,18	63,27	291K	4
02/04/2026	0,66%	0,41	62,76	63,30	62,76	63,36	94K	5
01/04/2026	-2,33%	-1,49	62,35	61,74	61,74	62,35	17K	5
31/03/2026	-4,10%	-2,73	63,84	68,67	63,07	68,67	60K	8
30/03/2026	-1,86%	-1,26	66,57	67,83	66,57	67,83	5K	3
27/03/2026	1,36%	0,91	67,83	66,92	66,92	67,83	4K	6
26/03/2026	2,50%	1,63	66,92	66,16	66,01	66,99	20K	5
25/03/2026	0,00%	0,00	65,29	65,29	65,29	65,29	587	2
24/03/2026	2,67%	1,70	65,29	62,64	62,64	66,18	86K	7
23/03/2026	-1,41%	-0,91	63,59	64,50	63,40	64,50	51K	7
20/03/2026	1,13%	0,72	64,50	63,78	63,78	65,04	15K	8
19/03/2026	3,37%	2,08	63,78	64,20	63,78	64,20	32K	4
18/03/2026	-0,10%	-0,06	61,70	61,70	61,70	61,70	2K	1
16/03/2026	-0,52%	-0,32	61,76	62,08	61,62	62,58	542K	217
13/03/2026	1,17%	0,72	62,08	61,36	61,36	62,35	7K	5
12/03/2026	4,42%	2,60	61,36	60,84	60,84	61,74	545K	16
11/03/2026	3,63%	2,06	58,76	56,70	54,96	58,98	11K	8
10/03/2026	-2,98%	-1,74	56,70	58,41	56,70	58,50	25K	8
09/03/2026	-2,11%	-1,26	58,44	62,68	58,38	62,68	89K	22
06/03/2026	-0,60%	-0,36	59,70	60,06	59,70	60,42	28K	15
05/03/2026	2,25%	1,32	60,06	60,06	59,95	60,54	5K	7
04/03/2026	-0,27%	-0,16	58,74	58,44	57,69	62,12	57K	11
03/03/2026	2,47%	1,42	58,90	58,01	58,01	60,18	36K	16
02/03/2026	4,89%	2,68	57,48	57,56	57,48	57,66	82K	5
27/02/2026	0,83%	0,45	54,80	54,80	54,80	54,80	54	1
26/02/2026	-1,43%	-0,79	54,35	54,35	54,35	54,35	543	1
23/02/2026	-0,90%	-0,50	55,14	54,72	54,72	55,16	70K	13
20/02/2026	1,90%	1,04	55,64	55,64	55,64	55,64	834	1
18/02/2026	0,22%	0,12	54,60	54,60	54,60	54,60	546	1
12/02/2026	7,58%	3,84	54,48	54,48	54,48	54,48	54	1
02/02/2026	-0,61%	-0,31	50,64	50,64	50,64	50,64	3K	1
29/01/2026	1,21%	0,61	50,95	50,95	50,95	50,95	662	1
26/01/2026	0,00%	0,00	50,34	50,34	50,34	50,34	654	1
23/01/2026	2,84%	1,39	50,34	49,45	49,45	50,34	6K	2
16/01/2026	-1,51%	-0,75	48,95	49,95	48,85	49,95	1M	496
14/01/2026	0,00%	0,00	49,70	49,70	49,70	49,70	5K	1
12/01/2026	1,08%	0,53	49,70	49,17	49,17	49,70	5K	3
09/01/2026	-1,66%	-0,83	49,17	51,00	49,17	51,00	1M	16
08/01/2026	3,63%	1,75	50,00	50,00	50,00	50,00	6K	3
06/01/2026	-1,63%	-0,80	48,25	48,25	48,25	48,25	144	1
05/01/2026	-1,51%	-0,75	49,05	51,40	49,05	51,40	742	2
29/12/2025	0,50%	0,25	49,80	49,80	49,80	49,80	99	1
23/12/2025	-0,50%	-0,25	49,55	49,25	49,25	49,55	5K	2
22/12/2025	1,84%	0,90	49,80	49,89	49,80	49,89	7K	3
18/12/2025	-5,05%	-2,60	48,90	48,50	48,50	49,58	5K	3
09/12/2025	1,98%	1,00	51,50	51,50	51,50	51,50	51	1
03/12/2025	0,44%	0,22	50,50	50,50	50,50	50,50	50	1
02/12/2025	1,88%	0,93	50,28	50,28	50,28	50,28	150	1
26/11/2025	6,47%	3,00	49,35	49,40	49,35	49,46	16K	28
31/10/2025	-4,83%	-2,35	46,35	46,35	46,35	46,35	463	1
23/10/2025	3,13%	1,48	48,70	48,60	48,60	48,70	6K	2
22/10/2025	-0,80%	-0,38	47,22	47,55	47,10	47,55	96K	9
20/10/2025	0,21%	0,10	47,60	47,50	47,15	47,60	1K	4
17/10/2025	0,87%	0,41	47,50	47,50	47,50	47,50	47	1
16/10/2025	-2,00%	-0,96	47,09	47,20	47,09	47,20	95K	3
15/10/2025	-3,42%	-1,70	48,05	48,75	48,05	48,75	4K	8
07/10/2025	-0,40%	-0,20	49,75	48,85	48,85	49,75	1K	2
06/10/2025	-2,15%	-1,10	49,95	49,95	49,95	49,95	1K	1
02/09/2025	2,10%	1,05	51,05	51,12	51,05	51,12	22K	3
01/09/2025	4,82%	2,30	50,00	50,62	50,00	50,62	23K	2
20/08/2025	-5,92%	-3,00	47,70	47,70	47,70	47,70	47	1
18/07/2025	1,40%	0,70	50,70	50,70	50,70	50,70	50	1
16/07/2025	-3,64%	-1,89	50,00	50,00	50,00	50,00	150	1
11/07/2025	5,90%	2,89	51,89	51,89	51,89	51,89	570	1
01/07/2025	-	-	49,00	49,00	49,00	49,00	539	1

Date,Open,High,Low,Close,Volume
11-Sep-26,72.13,72.13,72.13,72.13,144
10-Sep-26,74.22,74.41,72.94,72.94,1993
04-Sep-26,70.98,70.98,70.66,70.66,63752
03-Sep-26,62.00,71.50,62.00,71.50,1067
02-Sep-26,72.10,72.10,71.47,71.47,863
01-Sep-26,70.98,71.61,70.98,71.47,1998
31-Aug-26,69.95,70.56,69.95,70.56,422
28-Aug-26,70.14,70.14,69.95,69.95,63335
25-Aug-26,68.25,68.67,68.25,68.67,74436
24-Aug-26,69.25,69.25,69.25,69.25,484
20-Aug-26,70.91,70.91,70.75,70.75,425
19-Aug-26,69.79,69.79,69.79,69.79,6979
17-Aug-26,68.25,68.25,68.25,68.25,136
14-Aug-26,68.04,68.04,68.04,68.04,5443
13-Aug-26,66.60,66.60,66.60,66.60,466
12-Aug-26,66.36,66.36,66.36,66.36,331
11-Aug-26,65.00,66.12,65.00,66.12,9927
10-Aug-26,62.98,62.98,62.98,62.98,1007
07-Aug-26,60.66,61.00,60.66,61.00,1402
05-Aug-26,61.20,61.20,61.08,61.08,305
04-Aug-26,63.08,63.08,63.08,63.08,504
03-Aug-26,62.45,62.45,62.45,62.45,374
31-Jul-26,63.26,63.26,63.26,63.26,632
24-Jul-26,64.14,64.14,64.14,64.14,5067
23-Jul-26,64.38,64.38,64.14,64.14,13149
21-Jul-26,62.76,62.76,62.76,62.76,12552
20-Jul-26,62.46,62.80,62.46,62.80,375
16-Jul-26,60.72,60.72,60.72,60.72,7286
13-Jul-26,60.36,60.36,60.36,60.36,6036
10-Jul-26,58.28,58.28,57.48,57.48,5806
08-Jul-26,59.00,60.00,58.60,59.16,7635
07-Jul-26,57.06,57.06,57.06,57.06,228
26-Jun-26,56.88,56.88,56.70,56.70,852
25-Jun-26,55.62,55.62,55.62,55.62,8176
24-Jun-26,56.46,56.46,56.46,56.46,11292
16-Jun-26,56.00,56.01,55.71,56.01,26999
12-Jun-26,55.86,57.80,55.86,57.80,5990
11-Jun-26,60.48,60.97,58.80,58.80,1205
05-Jun-26,60.00,60.48,60.00,60.48,2355
03-Jun-26,60.78,60.78,60.78,60.78,1215
02-Jun-26,58.68,59.04,58.68,59.04,1061
01-Jun-26,58.62,58.92,58.62,58.92,117
29-May-26,57.50,57.50,57.50,57.50,1840
28-May-26,57.54,57.54,57.54,57.54,287
27-May-26,57.30,57.78,57.30,57.78,2299
26-May-26,64.00,64.00,64.00,64.00,64
22-May-26,64.10,64.10,64.10,64.10,384
21-May-26,61.24,61.24,61.24,61.24,122
18-May-26,60.72,61.24,60.72,61.24,1643
14-May-26,57.95,58.68,57.95,58.38,22219
13-May-26,57.42,57.42,56.64,56.64,10705
12-May-26,57.12,57.12,57.06,57.06,2740
08-May-26,56.70,56.70,55.86,55.89,1174
07-May-26,55.86,55.86,55.86,55.86,670
05-May-26,60.60,60.60,60.60,60.60,60
30-Apr-26,58.08,58.08,58.08,58.08,116
29-Apr-26,60.48,61.20,60.48,60.84,2191
28-Apr-26,59.10,59.10,59.04,59.04,295
27-Apr-26,58.74,58.74,58.32,58.32,10102
24-Apr-26,57.50,57.50,57.50,57.50,1840
22-Apr-26,55.32,57.50,55.32,57.50,11530
20-Apr-26,55.14,55.32,55.14,55.32,165
17-Apr-26,53.22,54.40,53.22,54.40,16810
14-Apr-26,57.84,57.84,57.84,57.84,57
13-Apr-26,57.96,57.96,57.84,57.84,7406
10-Apr-26,57.96,57.96,57.96,57.96,637
09-Apr-26,60.64,60.64,58.35,58.80,13129
08-Apr-26,58.00,59.72,57.99,59.64,405654
07-Apr-26,64.45,64.45,64.02,64.20,117267
06-Apr-26,63.18,63.27,63.18,63.27,290665
02-Apr-26,63.30,63.36,62.76,62.76,93816
01-Apr-26,61.74,62.35,61.74,62.35,16998
31-Mar-26,68.67,68.67,63.07,63.84,59931
30-Mar-26,67.83,67.83,66.57,66.57,5065
27-Mar-26,66.92,67.83,66.92,67.83,4317
26-Mar-26,66.16,66.99,66.01,66.92,19907
25-Mar-26,65.29,65.29,65.29,65.29,587
24-Mar-26,62.64,66.18,62.64,65.29,85608
23-Mar-26,64.50,64.50,63.40,63.59,51291
20-Mar-26,63.78,65.04,63.78,64.50,15287
19-Mar-26,64.20,64.20,63.78,63.78,31516
18-Mar-26,61.70,61.70,61.70,61.70,2097
16-Mar-26,62.08,62.58,61.62,61.76,541635
13-Mar-26,61.36,62.35,61.36,62.08,7463
12-Mar-26,60.84,61.74,60.84,61.36,544606
11-Mar-26,56.70,58.98,54.96,58.76,10596
10-Mar-26,58.41,58.50,56.70,56.70,25096
09-Mar-26,62.68,62.68,58.38,58.44,88597
06-Mar-26,60.06,60.42,59.70,59.70,28225
05-Mar-26,60.06,60.54,59.95,60.06,5223
04-Mar-26,58.44,62.12,57.69,58.74,57334
03-Mar-26,58.01,60.18,58.01,58.90,36025
02-Mar-26,57.56,57.66,57.48,57.48,82371
27-Feb-26,54.80,54.80,54.80,54.80,54
26-Feb-26,54.35,54.35,54.35,54.35,543
23-Feb-26,54.72,55.16,54.72,55.14,69537
20-Feb-26,55.64,55.64,55.64,55.64,834
18-Feb-26,54.60,54.60,54.60,54.60,546
12-Feb-26,54.48,54.48,54.48,54.48,54
02-Feb-26,50.64,50.64,50.64,50.64,2532
29-Jan-26,50.95,50.95,50.95,50.95,662
26-Jan-26,50.34,50.34,50.34,50.34,654
23-Jan-26,49.45,50.34,49.45,50.34,6174
16-Jan-26,49.95,49.95,48.85,48.95,1244455
14-Jan-26,49.70,49.70,49.70,49.70,5069
12-Jan-26,49.17,49.70,49.17,49.70,5114
09-Jan-26,51.00,51.00,49.17,49.17,1255759
08-Jan-26,50.00,50.00,50.00,50.00,6050
06-Jan-26,48.25,48.25,48.25,48.25,144
05-Jan-26,51.40,51.40,49.05,49.05,742
29-Dec-25,49.80,49.80,49.80,49.80,99
23-Dec-25,49.25,49.55,49.25,49.55,5349
22-Dec-25,49.89,49.89,49.80,49.80,7374
18-Dec-25,48.50,49.58,48.50,48.90,5330
09-Dec-25,51.50,51.50,51.50,51.50,51
03-Dec-25,50.50,50.50,50.50,50.50,50
02-Dec-25,50.28,50.28,50.28,50.28,150
26-Nov-25,49.40,49.46,49.35,49.35,16345
31-Oct-25,46.35,46.35,46.35,46.35,463
23-Oct-25,48.60,48.70,48.60,48.70,5502
22-Oct-25,47.55,47.55,47.10,47.22,95612
20-Oct-25,47.50,47.60,47.15,47.60,1230
17-Oct-25,47.50,47.50,47.50,47.50,47
16-Oct-25,47.20,47.20,47.09,47.09,94635
15-Oct-25,48.75,48.75,48.05,48.05,3968
07-Oct-25,48.85,49.75,48.85,49.75,1368
06-Oct-25,49.95,49.95,49.95,49.95,1348
02-Sep-25,51.12,51.12,51.05,51.05,21965
01-Sep-25,50.62,50.62,50.00,50.00,22512
20-Aug-25,47.70,47.70,47.70,47.70,47
18-Jul-25,50.70,50.70,50.70,50.70,50
16-Jul-25,50.00,50.00,50.00,50.00,150
11-Jul-25,51.89,51.89,51.89,51.89,570
01-Jul-25,49.00,49.00,49.00,49.00,539

*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: BIEO39