Cotação atual, histórico e gráfico do papel: BIEU39

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 BIEU39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/05/2026	-1,64%	-1,01	60,51	61,52	60,31	61,52	2M	81
30/04/2026	1,38%	0,84	61,52	60,92	60,92	61,76	3M	374
29/04/2026	-0,39%	-0,24	60,68	60,79	60,46	60,79	3K	12
28/04/2026	-0,86%	-0,53	60,92	61,09	60,89	61,40	266K	225
27/04/2026	2,45%	1,47	61,45	61,18	61,15	62,31	42K	339
24/04/2026	-2,65%	-1,63	59,98	61,57	59,98	62,14	3M	81
23/04/2026	-0,13%	-0,08	61,61	61,53	60,83	61,61	1M	456

22/04/2026	-1,86%	-1,17	61,69	62,85	61,50	62,85	1M	137
20/04/2026	-0,44%	-0,28	62,86	63,90	62,63	63,90	56K	205
17/04/2026	1,49%	0,93	63,14	63,15	63,14	63,59	89K	290
16/04/2026	-0,86%	-0,54	62,21	62,77	62,21	62,77	69K	308
15/04/2026	0,00%	0,00	62,75	62,75	61,94	62,75	697K	175
14/04/2026	1,88%	1,16	62,75	62,50	62,50	62,86	1M	55
13/04/2026	-0,50%	-0,31	61,59	61,76	61,59	62,34	2M	56
10/04/2026	-0,96%	-0,60	61,90	62,50	61,86	63,09	177K	889
09/04/2026	-0,51%	-0,32	62,50	63,01	62,24	63,01	2M	35
08/04/2026	5,05%	3,02	62,82	62,70	62,66	62,84	2M	35
07/04/2026	-2,54%	-1,56	59,80	60,61	59,80	61,24	530K	15
06/04/2026	0,62%	0,38	61,36	60,98	60,98	61,50	108K	13
02/04/2026	-0,38%	-0,23	60,98	61,83	59,42	61,83	2M	21
01/04/2026	1,19%	0,72	61,21	61,10	59,95	61,39	62K	17
31/03/2026	1,22%	0,73	60,49	59,56	59,56	61,00	447K	472
30/03/2026	-2,58%	-1,58	59,76	59,46	59,42	59,76	11K	10
27/03/2026	2,32%	1,39	61,34	59,00	58,99	61,34	5M	22
26/03/2026	-1,07%	-0,65	59,95	60,60	59,89	60,69	11K	16
25/03/2026	0,53%	0,32	60,60	60,28	60,28	60,87	33K	11
24/03/2026	-0,03%	-0,02	60,28	60,15	59,83	60,53	2M	304
23/03/2026	2,20%	1,30	60,30	59,00	59,00	61,59	2M	10
20/03/2026	-4,27%	-2,63	59,00	60,95	59,00	60,95	7M	57
19/03/2026	1,45%	0,88	61,63	60,46	60,19	61,63	873K	36
18/03/2026	-1,62%	-1,00	60,75	61,30	60,75	61,80	652K	20
17/03/2026	-0,80%	-0,50	61,75	61,16	60,72	62,15	536K	781
16/03/2026	0,66%	0,41	62,25	61,53	61,53	62,25	8M	48
13/03/2026	-0,31%	-0,19	61,84	62,03	61,76	62,10	8M	31
12/03/2026	0,40%	0,25	62,03	61,60	61,33	62,03	545K	19
11/03/2026	-0,16%	-0,10	61,78	61,48	61,33	61,83	185K	10
10/03/2026	0,02%	0,01	61,88	61,87	61,76	62,64	213K	1.203
09/03/2026	-0,96%	-0,60	61,87	61,22	60,19	62,06	7M	36
06/03/2026	-1,23%	-0,78	62,47	62,75	62,47	62,90	127K	26
05/03/2026	-1,14%	-0,73	63,25	63,45	63,00	63,53	97K	14
04/03/2026	1,56%	0,98	63,98	64,20	63,43	64,20	1M	9
03/03/2026	-2,63%	-1,70	63,00	65,35	63,00	65,35	5M	950
02/03/2026	-1,27%	-0,83	64,70	65,53	64,52	65,58	877K	43
27/02/2026	-0,35%	-0,23	65,53	65,76	65,26	66,00	2M	20
26/02/2026	0,12%	0,08	65,76	65,80	65,63	66,58	89K	37
25/02/2026	0,17%	0,11	65,68	65,57	65,54	66,23	27K	68
24/02/2026	0,20%	0,13	65,57	66,19	65,24	69,14	2M	1.695
23/02/2026	-0,65%	-0,43	65,44	66,28	65,15	66,28	24K	32
20/02/2026	0,02%	0,01	65,87	65,90	65,77	66,35	47K	27
19/02/2026	-0,62%	-0,41	65,86	65,87	65,55	66,26	698K	88
18/02/2026	1,05%	0,69	66,27	66,19	66,18	66,40	6K	21
13/02/2026	0,29%	0,19	65,58	64,99	64,75	65,77	32K	47
12/02/2026	-0,29%	-0,19	65,39	66,24	64,98	66,24	3M	82
11/02/2026	-0,21%	-0,14	65,58	65,52	65,21	65,74	155K	32
10/02/2026	0,06%	0,04	65,72	65,68	65,58	66,05	83K	887
09/02/2026	-2,10%	-1,41	65,68	65,19	65,14	65,77	3M	42
06/02/2026	3,63%	2,35	67,09	64,74	64,67	67,09	2K	10
05/02/2026	-0,99%	-0,65	64,74	65,15	64,61	65,17	806K	25
04/02/2026	0,37%	0,24	65,39	65,33	65,16	65,63	66K	13
03/02/2026	-0,76%	-0,50	65,15	66,31	64,58	67,10	448K	175
02/02/2026	0,98%	0,64	65,65	65,67	65,13	65,98	92K	17
30/01/2026	0,12%	0,08	65,01	65,58	64,91	65,58	50K	14
29/01/2026	-3,22%	-2,16	64,93	67,06	64,60	67,06	47K	28
28/01/2026	2,69%	1,76	67,09	64,59	64,50	67,09	4M	133
27/01/2026	-0,20%	-0,13	65,33	66,12	65,19	66,12	7M	632
26/01/2026	0,65%	0,42	65,46	65,05	65,05	65,48	2M	23
23/01/2026	0,67%	0,43	65,04	64,67	64,30	65,04	565K	14
22/01/2026	-0,03%	-0,02	64,61	64,94	64,44	65,05	546K	28
21/01/2026	0,12%	0,08	64,63	64,39	64,05	64,63	118K	17
20/01/2026	-0,42%	-0,27	64,55	65,43	64,55	65,43	5M	211
19/01/2026	-1,10%	-0,72	64,82	65,21	64,81	65,76	21K	7
16/01/2026	0,28%	0,18	65,54	65,25	65,25	65,73	47K	7
15/01/2026	-0,43%	-0,28	65,36	65,93	65,36	66,48	817K	10
14/01/2026	0,57%	0,37	65,64	64,81	64,81	65,64	4K	8
13/01/2026	-0,08%	-0,05	65,27	65,98	65,25	65,98	43K	16
12/01/2026	0,37%	0,24	65,32	65,21	65,08	65,64	485K	586
09/01/2026	0,48%	0,31	65,08	65,21	64,73	65,21	2M	35
08/01/2026	-0,12%	-0,08	64,77	64,73	64,73	64,80	13K	4
07/01/2026	-0,06%	-0,04	64,85	64,92	64,85	65,09	597K	10
06/01/2026	-0,52%	-0,34	64,89	65,19	64,89	65,19	893K	6
05/01/2026	0,77%	0,50	65,23	65,38	64,63	65,38	219K	21
02/01/2026	-0,89%	-0,58	64,73	65,31	64,61	65,31	663K	16
30/12/2025	-1,05%	-0,69	65,31	65,88	65,31	65,88	3M	187
29/12/2025	0,52%	0,34	66,00	66,32	65,40	66,67	663K	16
26/12/2025	0,14%	0,09	65,66	66,15	65,53	66,15	24K	10
23/12/2025	-0,64%	-0,42	65,57	65,85	65,51	66,14	100K	258
22/12/2025	1,52%	0,99	65,99	63,70	63,70	65,99	191K	16
19/12/2025	0,82%	0,53	65,00	64,80	64,43	65,00	4M	8
18/12/2025	0,80%	0,51	64,47	64,09	64,09	64,67	52K	9
17/12/2025	0,42%	0,27	63,96	64,10	63,96	64,25	161K	17
16/12/2025	0,03%	0,02	63,69	66,32	63,18	66,32	95K	109
15/12/2025	0,57%	0,36	63,67	62,12	62,00	66,99	29K	24
12/12/2025	-0,74%	-0,47	63,31	62,50	62,00	64,98	1M	9
11/12/2025	0,05%	0,03	63,78	63,55	63,55	63,82	97K	8
10/12/2025	1,29%	0,81	63,75	63,10	63,10	63,75	2K	5
09/12/2025	0,10%	0,06	62,94	62,88	62,88	64,19	312K	298
08/12/2025	-0,73%	-0,46	62,88	62,94	62,88	63,15	826K	6
05/12/2025	2,59%	1,60	63,34	62,01	61,96	63,87	4M	2.120
04/12/2025	-0,37%	-0,23	61,74	61,63	61,63	62,00	4M	17
03/12/2025	0,45%	0,28	61,97	60,54	60,54	61,99	339K	665
02/12/2025	-0,15%	-0,09	61,69	61,80	61,62	62,15	27K	35
01/12/2025	-0,31%	-0,19	61,78	62,59	61,63	62,59	2M	906
28/11/2025	1,06%	0,65	61,97	62,52	60,40	62,99	2M	426
27/11/2025	-0,60%	-0,37	61,32	64,00	61,19	64,00	40K	10
26/11/2025	0,44%	0,27	61,69	61,42	61,39	61,75	90K	463
25/11/2025	1,39%	0,84	61,42	60,58	60,54	61,49	787K	587
24/11/2025	-0,53%	-0,32	60,58	60,55	60,36	60,59	1M	8
21/11/2025	1,35%	0,81	60,90	60,13	60,13	60,90	5M	221
19/11/2025	-0,10%	-0,06	60,09	59,94	59,90	60,12	85K	12
18/11/2025	-1,04%	-0,63	60,15	60,19	59,95	60,24	24K	109
17/11/2025	-0,34%	-0,21	60,78	60,95	60,72	61,06	174K	12
14/11/2025	-0,89%	-0,55	60,99	61,02	60,82	61,25	83K	28
13/11/2025	-0,74%	-0,46	61,54	61,85	61,54	62,03	7M	1.966
12/11/2025	0,91%	0,56	62,00	61,85	61,73	62,08	427K	72
11/11/2025	0,77%	0,47	61,44	60,97	60,97	61,44	415K	6
10/11/2025	0,35%	0,21	60,97	61,07	60,82	61,07	22K	6
07/11/2025	-0,02%	-0,01	60,76	60,19	60,19	60,76	53K	12
06/11/2025	-0,59%	-0,36	60,77	60,96	60,61	60,96	709K	8
05/11/2025	0,25%	0,15	61,13	61,26	60,79	61,26	13K	9
04/11/2025	-0,36%	-0,22	60,98	60,90	60,85	61,06	87K	10
03/11/2025	-0,58%	-0,36	61,20	61,56	60,24	61,56	532K	18
31/10/2025	-0,32%	-0,20	61,56	61,56	61,32	61,56	10K	8
30/10/2025	0,05%	0,03	61,76	61,86	61,76	61,86	70K	6
29/10/2025	-0,76%	-0,47	61,73	62,11	61,70	62,11	461K	13
28/10/2025	-0,42%	-0,26	62,20	62,20	62,00	62,29	600K	19
27/10/2025	0,26%	0,16	62,46	61,13	61,13	62,46	3M	508
24/10/2025	0,05%	0,03	62,30	62,16	62,16	62,30	1K	2
23/10/2025	0,68%	0,42	62,27	62,16	62,16	62,27	89K	3
22/10/2025	0,00%	0,00	61,85	61,97	61,85	61,97	6K	3
21/10/2025	-0,35%	-0,22	61,85	62,10	61,85	62,10	2M	22
20/10/2025	-0,23%	-0,14	62,07	61,06	61,06	62,08	852K	12
17/10/2025	-0,56%	-0,35	62,21	61,30	61,30	62,35	56K	8
16/10/2025	0,35%	0,22	62,56	62,69	62,56	62,69	627K	7
15/10/2025	-	-	62,34	62,29	62,12	62,34	6M	12

Date,Open,High,Low,Close,Volume
04-May-26,61.52,61.52,60.31,60.51,2078440
30-Apr-26,60.92,61.76,60.92,61.52,3148709
29-Apr-26,60.79,60.79,60.46,60.68,2730
28-Apr-26,61.09,61.40,60.89,60.92,265538
27-Apr-26,61.18,62.31,61.15,61.45,41684
24-Apr-26,61.57,62.14,59.98,59.98,3394337
23-Apr-26,61.53,61.61,60.83,61.61,1017691
22-Apr-26,62.85,62.85,61.50,61.69,1435667
20-Apr-26,63.90,63.90,62.63,62.86,55803
17-Apr-26,63.15,63.59,63.14,63.14,88830
16-Apr-26,62.77,62.77,62.21,62.21,68527
15-Apr-26,62.75,62.75,61.94,62.75,696504
14-Apr-26,62.50,62.86,62.50,62.75,1085646
13-Apr-26,61.76,62.34,61.59,61.59,2377873
10-Apr-26,62.50,63.09,61.86,61.90,176776
09-Apr-26,63.01,63.01,62.24,62.50,2187925
08-Apr-26,62.70,62.84,62.66,62.82,1601273
07-Apr-26,60.61,61.24,59.80,59.80,529979
06-Apr-26,60.98,61.50,60.98,61.36,107581
02-Apr-26,61.83,61.83,59.42,60.98,1798305
01-Apr-26,61.10,61.39,59.95,61.21,61883
31-Mar-26,59.56,61.00,59.56,60.49,446786
30-Mar-26,59.46,59.76,59.42,59.76,11211
27-Mar-26,59.00,61.34,58.99,61.34,5096233
26-Mar-26,60.60,60.69,59.89,59.95,11191
25-Mar-26,60.28,60.87,60.28,60.60,32791
24-Mar-26,60.15,60.53,59.83,60.28,2128417
23-Mar-26,59.00,61.59,59.00,60.30,1667334
20-Mar-26,60.95,60.95,59.00,59.00,6590989
19-Mar-26,60.46,61.63,60.19,61.63,872846
18-Mar-26,61.30,61.80,60.75,60.75,652393
17-Mar-26,61.16,62.15,60.72,61.75,536289
16-Mar-26,61.53,62.25,61.53,62.25,8310578
13-Mar-26,62.03,62.10,61.76,61.84,7671435
12-Mar-26,61.60,62.03,61.33,62.03,545371
11-Mar-26,61.48,61.83,61.33,61.78,184766
10-Mar-26,61.87,62.64,61.76,61.88,212516
09-Mar-26,61.22,62.06,60.19,61.87,7124992
06-Mar-26,62.75,62.90,62.47,62.47,127136
05-Mar-26,63.45,63.53,63.00,63.25,96735
04-Mar-26,64.20,64.20,63.43,63.98,1085921
03-Mar-26,65.35,65.35,63.00,63.00,5078164
02-Mar-26,65.53,65.58,64.52,64.70,876653
27-Feb-26,65.76,66.00,65.26,65.53,1574742
26-Feb-26,65.80,66.58,65.63,65.76,88845
25-Feb-26,65.57,66.23,65.54,65.68,26641
24-Feb-26,66.19,69.14,65.24,65.57,2189098
23-Feb-26,66.28,66.28,65.15,65.44,23943
20-Feb-26,65.90,66.35,65.77,65.87,47070
19-Feb-26,65.87,66.26,65.55,65.86,697912
18-Feb-26,66.19,66.40,66.18,66.27,6497
13-Feb-26,64.99,65.77,64.75,65.58,32274
12-Feb-26,66.24,66.24,64.98,65.39,2644866
11-Feb-26,65.52,65.74,65.21,65.58,155296
10-Feb-26,65.68,66.05,65.58,65.72,82946
09-Feb-26,65.19,65.77,65.14,65.68,2534357
06-Feb-26,64.74,67.09,64.67,67.09,1562
05-Feb-26,65.15,65.17,64.61,64.74,805781
04-Feb-26,65.33,65.63,65.16,65.39,66213
03-Feb-26,66.31,67.10,64.58,65.15,447810
02-Feb-26,65.67,65.98,65.13,65.65,92334
30-Jan-26,65.58,65.58,64.91,65.01,49615
29-Jan-26,67.06,67.06,64.60,64.93,46970
28-Jan-26,64.59,67.09,64.50,67.09,3506890
27-Jan-26,66.12,66.12,65.19,65.33,7139010
26-Jan-26,65.05,65.48,65.05,65.46,1880109
23-Jan-26,64.67,65.04,64.30,65.04,564929
22-Jan-26,64.94,65.05,64.44,64.61,546364
21-Jan-26,64.39,64.63,64.05,64.63,118184
20-Jan-26,65.43,65.43,64.55,64.55,5209321
19-Jan-26,65.21,65.76,64.81,64.82,20972
16-Jan-26,65.25,65.73,65.25,65.54,46864
15-Jan-26,65.93,66.48,65.36,65.36,817103
14-Jan-26,64.81,65.64,64.81,65.64,3796
13-Jan-26,65.98,65.98,65.25,65.27,43273
12-Jan-26,65.21,65.64,65.08,65.32,485274
09-Jan-26,65.21,65.21,64.73,65.08,1572740
08-Jan-26,64.73,64.80,64.73,64.77,13412
07-Jan-26,64.92,65.09,64.85,64.85,597233
06-Jan-26,65.19,65.19,64.89,64.89,892701
05-Jan-26,65.38,65.38,64.63,65.23,219089
02-Jan-26,65.31,65.31,64.61,64.73,663387
30-Dec-25,65.88,65.88,65.31,65.31,2509751
29-Dec-25,66.32,66.67,65.40,66.00,663176
26-Dec-25,66.15,66.15,65.53,65.66,23554
23-Dec-25,65.85,66.14,65.51,65.57,100050
22-Dec-25,63.70,65.99,63.70,65.99,191383
19-Dec-25,64.80,65.00,64.43,65.00,4392673
18-Dec-25,64.09,64.67,64.09,64.47,52434
17-Dec-25,64.10,64.25,63.96,63.96,161479
16-Dec-25,66.32,66.32,63.18,63.69,94725
15-Dec-25,62.12,66.99,62.00,63.67,28823
12-Dec-25,62.50,64.98,62.00,63.31,1028178
11-Dec-25,63.55,63.82,63.55,63.78,96889
10-Dec-25,63.10,63.75,63.10,63.75,1523
09-Dec-25,62.88,64.19,62.88,62.94,312138
08-Dec-25,62.94,63.15,62.88,62.88,825934
05-Dec-25,62.01,63.87,61.96,63.34,3903346
04-Dec-25,61.63,62.00,61.63,61.74,4419574
03-Dec-25,60.54,61.99,60.54,61.97,338864
02-Dec-25,61.80,62.15,61.62,61.69,27029
01-Dec-25,62.59,62.59,61.63,61.78,2169163
28-Nov-25,62.52,62.99,60.40,61.97,2196287
27-Nov-25,64.00,64.00,61.19,61.32,40090
26-Nov-25,61.42,61.75,61.39,61.69,89983
25-Nov-25,60.58,61.49,60.54,61.42,786550
24-Nov-25,60.55,60.59,60.36,60.58,1292709
21-Nov-25,60.13,60.90,60.13,60.90,5016012
19-Nov-25,59.94,60.12,59.90,60.09,84908
18-Nov-25,60.19,60.24,59.95,60.15,24061
17-Nov-25,60.95,61.06,60.72,60.78,173988
14-Nov-25,61.02,61.25,60.82,60.99,82945
13-Nov-25,61.85,62.03,61.54,61.54,6635490
12-Nov-25,61.85,62.08,61.73,62.00,426807
11-Nov-25,60.97,61.44,60.97,61.44,414683
10-Nov-25,61.07,61.07,60.82,60.97,21876
07-Nov-25,60.19,60.76,60.19,60.76,52833
06-Nov-25,60.96,60.96,60.61,60.77,708512
05-Nov-25,61.26,61.26,60.79,61.13,12967
04-Nov-25,60.90,61.06,60.85,60.98,87314
03-Nov-25,61.56,61.56,60.24,61.20,531726
31-Oct-25,61.56,61.56,61.32,61.56,10141
30-Oct-25,61.86,61.86,61.76,61.76,70384
29-Oct-25,62.11,62.11,61.70,61.73,460649
28-Oct-25,62.20,62.29,62.00,62.20,600111
27-Oct-25,61.13,62.46,61.13,62.46,3160602
24-Oct-25,62.16,62.30,62.16,62.30,1182
23-Oct-25,62.16,62.27,62.16,62.27,89387
22-Oct-25,61.97,61.97,61.85,61.85,6194
21-Oct-25,62.10,62.10,61.85,61.85,1777704
20-Oct-25,61.06,62.08,61.06,62.07,852105
17-Oct-25,61.30,62.35,61.30,62.21,56465
16-Oct-25,62.69,62.69,62.56,62.56,627354
15-Oct-25,62.29,62.34,62.12,62.34,5936899

*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: BIEU39