Cotação atual, histórico e gráfico do papel: BIET39
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/03/2026 | 0,69% | 0,11 | 15,96 | 15,96 | 15,96 | 15,96 | 32K | 1 |
| 12/03/2026 | -1,98% | -0,32 | 15,85 | 15,94 | 15,85 | 15,98 | 12M | 151 |
| 09/03/2026 | -2,18% | -0,36 | 16,17 | 16,17 | 16,17 | 16,17 | 10K | 4 |
| 06/03/2026 | 0,92% | 0,15 | 16,53 | 16,32 | 16,32 | 16,60 | 2M | 239 |
| 05/03/2026 | 1,99% | 0,32 | 16,38 | 16,38 | 16,38 | 16,38 | 49K | 1 |
| 04/03/2026 | 1,58% | 0,25 | 16,06 | 15,81 | 15,81 | 16,06 | 8K | 3 |
| 03/03/2026 | 2,80% | 0,43 | 15,81 | 15,22 | 15,22 | 15,81 | 113K | 7 |
|
| 02/03/2026 | 3,22% | 0,48 | 15,38 | 14,94 | 14,93 | 15,38 | 91K | 6 |
| 27/02/2026 | -0,93% | -0,14 | 14,90 | 14,66 | 14,66 | 14,90 | 13K | 2 |
| 26/02/2026 | 1,42% | 0,21 | 15,04 | 14,87 | 14,87 | 15,21 | 601K | 14 |
| 25/02/2026 | 2,63% | 0,38 | 14,83 | 14,84 | 14,72 | 14,84 | 49K | 4 |
| 24/02/2026 | 1,90% | 0,27 | 14,45 | 14,59 | 14,45 | 14,59 | 145K | 2 |
| 23/02/2026 | -7,20% | -1,10 | 14,18 | 14,80 | 14,18 | 14,80 | 105K | 5 |
| 19/02/2026 | -0,91% | -0,14 | 15,28 | 15,18 | 15,18 | 15,28 | 44K | 4 |
| 18/02/2026 | -0,58% | -0,09 | 15,42 | 15,40 | 15,40 | 15,42 | 131K | 5 |
| 13/02/2026 | -2,27% | -0,36 | 15,51 | 15,43 | 15,40 | 15,58 | 10M | 12 |
| 11/02/2026 | 0,00% | 0,00 | 15,87 | 15,87 | 15,87 | 15,87 | 5K | 1 |
| 10/02/2026 | 5,73% | 0,86 | 15,87 | 15,98 | 15,87 | 16,12 | 20K | 7 |
| 06/02/2026 | -27,35% | -5,65 | 15,01 | 15,15 | 15,01 | 15,15 | 40K | 10 |
| 07/01/2026 | 0,29% | 0,06 | 20,66 | 20,66 | 20,66 | 20,66 | 10K | 1 |
| 16/12/2025 | 1,68% | 0,34 | 20,60 | 20,60 | 20,60 | 20,60 | 206 | 1 |
| 15/12/2025 | 1,30% | 0,26 | 20,26 | 20,26 | 20,26 | 20,26 | 202 | 1 |
| 01/12/2025 | 0,00% | 0,00 | 20,00 | 20,00 | 20,00 | 20,00 | 60 | 1 |
| 14/11/2025 | -9,99% | -2,22 | 20,00 | 20,00 | 20,00 | 20,00 | 200 | 1 |
| 03/11/2025 | 0,00% | 0,00 | 22,22 | 22,22 | 22,22 | 22,22 | 44 | 1 |
| 30/10/2025 | 1,46% | 0,32 | 22,22 | 22,22 | 22,22 | 22,22 | 2K | 1 |
| 20/10/2025 | -1,35% | -0,30 | 21,90 | 21,76 | 21,76 | 21,90 | 135K | 5 |
| 10/10/2025 | 1,09% | 0,24 | 22,20 | 22,20 | 22,20 | 22,20 | 621 | 1 |
| 06/10/2025 | 2,62% | 0,56 | 21,96 | 21,96 | 21,96 | 21,96 | 22K | 1 |
| 12/09/2025 | -1,11% | -0,24 | 21,40 | 21,40 | 21,40 | 21,40 | 86K | 1 |
| 07/08/2025 | 11,66% | 2,26 | 21,64 | 21,99 | 21,64 | 21,99 | 305 | 4 |
| 30/04/2025 | 5,33% | 0,98 | 19,38 | 19,38 | 19,38 | 19,38 | 1K | 1 |
| 23/04/2025 | 9,13% | 1,54 | 18,40 | 18,40 | 18,40 | 18,40 | 18K | 4 |
| 08/04/2025 | -2,37% | -0,41 | 16,86 | 16,86 | 16,86 | 16,86 | 70K | 3 |
| 07/04/2025 | 0,00% | 0,00 | 17,27 | 17,27 | 17,27 | 17,27 | 17 | 1 |
| 04/04/2025 | -1,03% | -0,18 | 17,27 | 16,99 | 16,99 | 17,27 | 100K | 4 |
| 03/04/2025 | -3,27% | -0,59 | 17,45 | 17,44 | 17,44 | 17,55 | 175K | 8 |
| 31/03/2025 | -1,90% | -0,35 | 18,04 | 18,01 | 17,96 | 18,04 | 259K | 70 |
| 10/03/2025 | -9,14% | -1,85 | 18,39 | 18,35 | 18,30 | 18,43 | 236K | 12 |
| 28/02/2025 | -3,53% | -0,74 | 20,24 | 20,24 | 20,24 | 20,24 | 20 | 1 |
| 21/02/2025 | -2,87% | -0,62 | 20,98 | 20,98 | 20,98 | 20,98 | 6K | 1 |
| 07/02/2025 | -0,64% | -0,14 | 21,60 | 21,86 | 21,60 | 21,86 | 43 | 2 |
| 05/02/2025 | -0,73% | -0,16 | 21,74 | 21,74 | 21,74 | 21,74 | 21 | 1 |
| 29/01/2025 | 0,09% | 0,02 | 21,90 | 21,90 | 21,90 | 21,90 | 22K | 5 |
| 21/01/2025 | 5,29% | 1,10 | 21,88 | 22,03 | 21,88 | 22,03 | 964K | 15 |
| 19/11/2024 | -0,10% | -0,02 | 20,78 | 20,78 | 20,78 | 20,78 | 62 | 1 |
| 18/11/2024 | -3,17% | -0,68 | 20,80 | 21,02 | 20,80 | 21,02 | 62 | 3 |
| 14/11/2024 | 14,50% | 2,72 | 21,48 | 21,48 | 21,48 | 21,48 | 42 | 1 |
| 25/10/2024 | 1,96% | 0,36 | 18,76 | 18,76 | 18,76 | 18,76 | 750 | 1 |
| 23/10/2024 | -71,38% | -45,90 | 18,40 | 18,64 | 18,40 | 18,66 | 797 | 5 |
| 05/09/2023 | 1,32% | 0,84 | 64,30 | 64,00 | 64,00 | 64,30 | 2K | 3 |
| 01/09/2023 | -2,37% | -1,54 | 63,46 | 63,46 | 63,46 | 63,46 | 2K | 1 |
| 21/08/2023 | 0,78% | 0,50 | 65,00 | 60,80 | 60,80 | 65,00 | 37K | 4 |
| 16/08/2023 | 5,67% | 3,46 | 64,50 | 61,25 | 60,37 | 64,50 | 118K | 9 |
| 15/08/2023 | 0,33% | 0,20 | 61,04 | 61,00 | 61,00 | 61,04 | 5K | 2 |
| 14/08/2023 | -4,94% | -3,16 | 60,84 | 60,84 | 60,84 | 60,84 | 182 | 1 |
| 28/07/2023 | 0,00% | 0,00 | 64,00 | 64,00 | 64,00 | 64,00 | 64 | 1 |
| 27/07/2023 | -1,96% | -1,28 | 64,00 | 60,57 | 60,57 | 64,00 | 10K | 4 |
| 21/07/2023 | 5,82% | 3,59 | 65,28 | 61,87 | 61,73 | 65,28 | 159K | 7 |
| 18/07/2023 | -0,11% | -0,07 | 61,69 | 61,67 | 61,65 | 61,69 | 616 | 10 |
| 14/07/2023 | -4,69% | -3,04 | 61,76 | 61,76 | 61,76 | 61,76 | 10K | 2 |
| 13/07/2023 | 3,61% | 2,26 | 64,80 | 61,73 | 61,73 | 64,80 | 38K | 2 |
| 11/07/2023 | 4,74% | 2,83 | 62,54 | 63,24 | 62,54 | 63,24 | 125 | 2 |
| 04/07/2023 | 3,13% | 1,81 | 59,71 | 59,71 | 59,71 | 59,71 | 59 | 1 |
| 27/06/2023 | 0,16% | 0,09 | 57,90 | 57,90 | 57,90 | 59,76 | 35K | 7 |
| 23/06/2023 | - | - | 57,81 | 58,39 | 57,81 | 58,39 | 35K | 4 |
Date,Open,High,Low,Close,Volume
16-Mar-26,15.96,15.96,15.96,15.96,31920
12-Mar-26,15.94,15.98,15.85,15.85,11955756
09-Mar-26,16.17,16.17,16.17,16.17,9702
06-Mar-26,16.32,16.60,16.32,16.53,1697185
05-Mar-26,16.38,16.38,16.38,16.38,49140
04-Mar-26,15.81,16.06,15.81,16.06,8438
03-Mar-26,15.22,15.81,15.22,15.81,112523
02-Mar-26,14.94,15.38,14.93,15.38,91222
27-Feb-26,14.66,14.90,14.66,14.90,13218
26-Feb-26,14.87,15.21,14.87,15.04,601007
25-Feb-26,14.84,14.84,14.72,14.83,49445
24-Feb-26,14.59,14.59,14.45,14.45,145200
23-Feb-26,14.80,14.80,14.18,14.18,104939
19-Feb-26,15.18,15.28,15.18,15.28,43938
18-Feb-26,15.40,15.42,15.40,15.42,131474
13-Feb-26,15.43,15.58,15.40,15.51,10020395
11-Feb-26,15.87,15.87,15.87,15.87,5205
10-Feb-26,15.98,16.12,15.87,15.87,20077
06-Feb-26,15.15,15.15,15.01,15.01,40077
07-Jan-26,20.66,20.66,20.66,20.66,10330
16-Dec-25,20.60,20.60,20.60,20.60,206
15-Dec-25,20.26,20.26,20.26,20.26,202
01-Dec-25,20.00,20.00,20.00,20.00,60
14-Nov-25,20.00,20.00,20.00,20.00,200
03-Nov-25,22.22,22.22,22.22,22.22,44
30-Oct-25,22.22,22.22,22.22,22.22,2222
20-Oct-25,21.76,21.90,21.76,21.90,135056
10-Oct-25,22.20,22.20,22.20,22.20,621
06-Oct-25,21.96,21.96,21.96,21.96,21960
12-Sep-25,21.40,21.40,21.40,21.40,85600
07-Aug-25,21.99,21.99,21.64,21.64,305
30-Apr-25,19.38,19.38,19.38,19.38,1453
23-Apr-25,18.40,18.40,18.40,18.40,18400
08-Apr-25,16.86,16.86,16.86,16.86,70491
07-Apr-25,17.27,17.27,17.27,17.27,17
04-Apr-25,16.99,17.27,16.99,17.27,100475
03-Apr-25,17.44,17.55,17.44,17.45,174660
31-Mar-25,18.01,18.04,17.96,18.04,259287
10-Mar-25,18.35,18.43,18.30,18.39,236218
28-Feb-25,20.24,20.24,20.24,20.24,20
21-Feb-25,20.98,20.98,20.98,20.98,6294
07-Feb-25,21.86,21.86,21.60,21.60,43
05-Feb-25,21.74,21.74,21.74,21.74,21
29-Jan-25,21.90,21.90,21.90,21.90,21900
21-Jan-25,22.03,22.03,21.88,21.88,964032
19-Nov-24,20.78,20.78,20.78,20.78,62
18-Nov-24,21.02,21.02,20.80,20.80,62
14-Nov-24,21.48,21.48,21.48,21.48,42
25-Oct-24,18.76,18.76,18.76,18.76,750
23-Oct-24,18.64,18.66,18.40,18.40,797
05-Sep-23,64.00,64.30,64.00,64.30,1860
01-Sep-23,63.46,63.46,63.46,63.46,1713
21-Aug-23,60.80,65.00,60.80,65.00,37266
16-Aug-23,61.25,64.50,60.37,64.50,118463
15-Aug-23,61.00,61.04,61.00,61.04,4941
14-Aug-23,60.84,60.84,60.84,60.84,182
28-Jul-23,64.00,64.00,64.00,64.00,64
27-Jul-23,60.57,64.00,60.57,64.00,10275
21-Jul-23,61.87,65.28,61.73,65.28,158603
18-Jul-23,61.67,61.69,61.65,61.69,616
14-Jul-23,61.76,61.76,61.76,61.76,10005
13-Jul-23,61.73,64.80,61.73,64.80,37959
11-Jul-23,63.24,63.24,62.54,62.54,125
04-Jul-23,59.71,59.71,59.71,59.71,59
27-Jun-23,57.90,59.76,57.90,57.90,35033
23-Jun-23,58.39,58.39,57.81,57.81,34860
*exoneração de responsabilidade e termos de uso