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
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	-1,21%	-0,60	49,00	49,00	49,00	49,00	539	1
25/06/2025	-2,17%	-1,10	49,60	49,60	49,60	49,60	496	1
23/06/2025	-2,26%	-1,17	50,70	51,58	50,70	51,58	3K	4
13/06/2025	3,12%	1,57	51,87	51,79	51,79	51,90	9K	7
12/06/2025	5,36%	2,56	50,30	50,30	50,30	50,30	5K	2
05/06/2025	1,83%	0,86	47,74	47,74	47,74	47,74	47	1
07/05/2025	0,86%	0,40	46,88	46,88	46,88	46,88	1K	1
05/05/2025	0,17%	0,08	46,48	46,48	46,48	46,48	6K	1
02/05/2025	-0,83%	-0,39	46,40	46,40	46,40	46,40	464	1
29/04/2025	1,08%	0,50	46,79	46,79	46,79	46,79	467	1
22/04/2025	3,21%	1,44	46,29	40,05	40,05	46,29	2K	5
10/04/2025	-1,54%	-0,70	44,85	44,85	44,85	44,85	493	1
08/04/2025	-0,55%	-0,25	45,55	47,00	45,55	47,00	3K	4
07/04/2025	-16,02%	-8,74	45,80	44,09	44,09	45,80	26K	7
27/03/2025	2,71%	1,44	54,54	54,52	54,52	54,57	18K	28
19/03/2025	4,53%	2,30	53,10	52,87	52,87	53,10	11K	3
07/03/2025	-9,93%	-5,60	50,80	50,80	50,80	50,80	254	1
21/02/2025	-0,11%	-0,06	56,40	56,40	56,40	56,40	225	1
24/01/2025	-1,91%	-1,10	56,46	56,61	56,46	57,02	65K	6
09/12/2024	-4,26%	-2,56	57,56	57,54	57,54	57,56	172	2
03/12/2024	2,35%	1,38	60,12	60,12	60,12	60,12	60	1
21/11/2024	3,96%	2,24	58,74	58,74	58,74	58,74	117	1
14/11/2024	0,09%	0,05	56,50	56,50	56,50	56,50	1K	1
12/11/2024	6,71%	3,55	56,45	56,72	56,45	56,72	34K	5
16/10/2024	-0,02%	-0,01	52,90	52,90	52,90	52,90	52	1
15/10/2024	3,04%	1,56	52,91	52,91	52,91	52,91	370	1
02/10/2024	1,68%	0,85	51,35	50,50	50,50	51,35	50K	2
25/09/2024	-0,49%	-0,25	50,50	50,75	50,25	50,75	30K	5
17/09/2024	1,54%	0,77	50,75	50,75	50,75	50,75	50	1
16/09/2024	-2,00%	-1,02	49,98	49,98	49,98	49,98	599	1
09/09/2024	0,49%	0,25	51,00	52,20	51,00	52,20	259	2
06/09/2024	-4,30%	-2,28	50,75	50,75	50,75	50,75	101	1
27/08/2024	-1,80%	-0,97	53,03	53,03	53,03	53,03	53	1
26/08/2024	1,89%	1,00	54,00	54,00	54,00	54,00	54	1
23/08/2024	-3,37%	-1,85	53,00	53,00	53,00	53,00	5K	1
15/07/2024	-2,54%	-1,43	54,85	54,85	54,85	54,85	109	1
01/07/2024	3,65%	1,98	56,28	56,28	56,28	56,28	56	1
26/06/2024	4,02%	2,10	54,30	54,30	54,30	54,30	868	1
17/06/2024	-1,51%	-0,80	52,20	52,20	52,20	52,20	52	1
11/06/2024	1,38%	0,72	53,00	52,83	52,83	53,25	64K	10
03/06/2024	-0,32%	-0,17	52,28	52,48	52,28	52,48	21K	2
23/05/2024	-0,85%	-0,45	52,45	52,45	52,45	52,45	5K	1
15/05/2024	1,54%	0,80	52,90	52,35	52,35	52,90	11K	2
03/05/2024	-6,08%	-3,37	52,10	52,10	52,10	52,10	104	1
23/04/2024	-2,27%	-1,29	55,47	55,47	55,47	55,47	4K	1
17/04/2024	0,26%	0,15	56,76	57,00	56,76	57,00	2K	2
15/04/2024	0,00%	0,00	56,61	56,61	56,61	56,61	2K	1
11/04/2024	9,62%	4,97	56,61	55,91	55,86	56,61	2K	5
18/03/2024	1,55%	0,79	51,64	51,64	51,64	51,64	5K	1
14/03/2024	7,69%	3,63	50,85	50,55	50,55	50,85	33K	4
22/02/2024	6,23%	2,77	47,22	46,99	46,99	47,22	94	2
19/02/2024	0,00%	0,00	44,45	44,45	44,45	44,45	9K	10
15/02/2024	-4,04%	-1,87	44,45	46,80	44,45	46,80	138	2
30/01/2024	4,75%	2,10	46,32	46,30	46,30	46,32	19K	2
24/01/2024	0,68%	0,30	44,22	44,22	44,22	44,22	442	1
10/01/2024	-4,67%	-2,15	43,92	44,36	43,92	44,36	88	2
19/12/2023	4,35%	1,92	46,07	46,08	46,07	46,08	5K	2
06/12/2023	-8,31%	-4,00	44,15	44,15	44,15	44,15	2K	1
03/11/2023	2,06%	0,97	48,15	48,15	48,15	48,15	433	1
27/10/2023	-2,72%	-1,32	47,18	47,31	47,18	47,31	5K	2
26/10/2023	-1,20%	-0,59	48,50	48,33	48,33	48,50	96	2
25/10/2023	-0,20%	-0,10	49,09	48,90	48,90	49,09	97	2
24/10/2023	-	-	49,19	49,57	49,19	49,57	10K	3

Date,Open,High,Low,Close,Volume
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
25-Jun-25,49.60,49.60,49.60,49.60,496
23-Jun-25,51.58,51.58,50.70,50.70,3174
13-Jun-25,51.79,51.90,51.79,51.87,8873
12-Jun-25,50.30,50.30,50.30,50.30,5030
05-Jun-25,47.74,47.74,47.74,47.74,47
07-May-25,46.88,46.88,46.88,46.88,1359
05-May-25,46.48,46.48,46.48,46.48,5577
02-May-25,46.40,46.40,46.40,46.40,464
29-Apr-25,46.79,46.79,46.79,46.79,467
22-Apr-25,40.05,46.29,40.05,46.29,2383
10-Apr-25,44.85,44.85,44.85,44.85,493
08-Apr-25,47.00,47.00,45.55,45.55,3210
07-Apr-25,44.09,45.80,44.09,45.80,25727
27-Mar-25,54.52,54.57,54.52,54.54,18054
19-Mar-25,52.87,53.10,52.87,53.10,10627
07-Mar-25,50.80,50.80,50.80,50.80,254
21-Feb-25,56.40,56.40,56.40,56.40,225
24-Jan-25,56.61,57.02,56.46,56.46,64740
09-Dec-24,57.54,57.56,57.54,57.56,172
03-Dec-24,60.12,60.12,60.12,60.12,60
21-Nov-24,58.74,58.74,58.74,58.74,117
14-Nov-24,56.50,56.50,56.50,56.50,1469
12-Nov-24,56.72,56.72,56.45,56.45,34098
16-Oct-24,52.90,52.90,52.90,52.90,52
15-Oct-24,52.91,52.91,52.91,52.91,370
02-Oct-24,50.50,51.35,50.50,51.35,49910
25-Sep-24,50.75,50.75,50.25,50.50,29997
17-Sep-24,50.75,50.75,50.75,50.75,50
16-Sep-24,49.98,49.98,49.98,49.98,599
09-Sep-24,52.20,52.20,51.00,51.00,259
06-Sep-24,50.75,50.75,50.75,50.75,101
27-Aug-24,53.03,53.03,53.03,53.03,53
26-Aug-24,54.00,54.00,54.00,54.00,54
23-Aug-24,53.00,53.00,53.00,53.00,5300
15-Jul-24,54.85,54.85,54.85,54.85,109
01-Jul-24,56.28,56.28,56.28,56.28,56
26-Jun-24,54.30,54.30,54.30,54.30,868
17-Jun-24,52.20,52.20,52.20,52.20,52
11-Jun-24,52.83,53.25,52.83,53.00,63869
03-Jun-24,52.48,52.48,52.28,52.28,20952
23-May-24,52.45,52.45,52.45,52.45,5245
15-May-24,52.35,52.90,52.35,52.90,10525
03-May-24,52.10,52.10,52.10,52.10,104
23-Apr-24,55.47,55.47,55.47,55.47,4437
17-Apr-24,57.00,57.00,56.76,56.76,1816
15-Apr-24,56.61,56.61,56.61,56.61,2264
11-Apr-24,55.91,56.61,55.86,56.61,1572
18-Mar-24,51.64,51.64,51.64,51.64,5060
14-Mar-24,50.55,50.85,50.55,50.85,32927
22-Feb-24,46.99,47.22,46.99,47.22,94
19-Feb-24,44.45,44.45,44.45,44.45,8756
15-Feb-24,46.80,46.80,44.45,44.45,138
30-Jan-24,46.30,46.32,46.30,46.32,18524
24-Jan-24,44.22,44.22,44.22,44.22,442
10-Jan-24,44.36,44.36,43.92,43.92,88
19-Dec-23,46.08,46.08,46.07,46.07,4607
06-Dec-23,44.15,44.15,44.15,44.15,2207
03-Nov-23,48.15,48.15,48.15,48.15,433
27-Oct-23,47.31,47.31,47.18,47.18,4765
26-Oct-23,48.33,48.50,48.33,48.50,96
25-Oct-23,48.90,49.09,48.90,49.09,97
24-Oct-23,49.57,49.57,49.19,49.19,9936

*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