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
20/01/2022	-0,76%	-0,40	52,00	52,20	51,89	52,25	3M	24
19/01/2022	-1,54%	-0,82	52,40	53,37	52,40	53,37	5M	32
18/01/2022	-1,22%	-0,66	53,22	53,61	52,93	53,61	290K	28
17/01/2022	0,45%	0,24	53,88	53,51	53,50	53,88	24K	13
14/01/2022	-0,30%	-0,16	53,64	54,00	53,46	54,00	2M	49
13/01/2022	-0,55%	-0,30	53,80	54,41	53,80	54,41	4M	1.203
12/01/2022	0,02%	0,01	54,10	54,44	54,10	54,44	5M	27
11/01/2022	-0,66%	-0,36	54,09	54,45	54,03	54,45	264K	1.570
10/01/2022	-0,57%	-0,31	54,45	54,49	54,15	54,50	4M	36
07/01/2022	-0,67%	-0,37	54,76	57,49	54,73	57,49	41K	15
06/01/2022	-1,09%	-0,61	55,13	55,65	55,09	55,65	24K	14

05/01/2022	-0,14%	-0,08	55,74	55,82	55,61	55,96	435K	15
04/01/2022	0,52%	0,29	55,82	55,53	55,39	57,99	3M	181
03/01/2022	2,30%	1,25	55,53	54,05	54,05	55,60	6M	45
30/12/2021	-2,27%	-1,26	54,28	54,95	54,05	55,55	3M	56
29/12/2021	1,31%	0,72	55,54	54,78	54,78	55,54	1M	13
28/12/2021	0,15%	0,08	54,82	54,92	54,82	55,03	1M	19
27/12/2021	0,26%	0,14	54,74	54,61	54,42	54,80	142K	20
23/12/2021	1,11%	0,60	54,60	54,03	54,03	54,90	5M	67
22/12/2021	-0,11%	-0,06	54,00	53,90	53,90	54,39	587K	15
21/12/2021	1,37%	0,73	54,06	54,07	54,00	54,15	5M	52
20/12/2021	0,62%	0,33	53,33	52,50	52,50	53,40	3M	33
17/12/2021	-1,25%	-0,67	53,00	53,57	53,00	53,57	3M	25
16/12/2021	0,60%	0,32	53,67	53,35	53,35	56,55	5M	384
15/12/2021	0,58%	0,31	53,35	53,47	53,21	53,47	2M	30
14/12/2021	-0,71%	-0,38	53,04	53,02	52,59	53,22	2M	37
13/12/2021	-0,52%	-0,28	53,42	61,75	53,10	61,75	2M	44
10/12/2021	0,73%	0,39	53,70	55,55	53,60	55,55	706K	29
09/12/2021	-0,21%	-0,11	53,31	53,32	53,30	53,53	4M	55
08/12/2021	-1,13%	-0,61	53,42	54,95	53,30	54,95	3M	126
07/12/2021	0,63%	0,34	54,03	53,95	53,95	54,32	60K	13
06/12/2021	1,96%	1,03	53,69	52,66	52,66	53,83	91K	18
03/12/2021	-1,20%	-0,64	52,66	53,30	52,54	53,30	233K	18
02/12/2021	0,53%	0,28	53,30	53,03	52,78	53,30	3M	8
01/12/2021	0,44%	0,23	53,02	53,18	53,02	53,53	3M	33
30/11/2021	-0,34%	-0,18	52,79	52,96	52,36	52,96	8M	62
29/11/2021	0,51%	0,27	52,97	53,00	52,70	53,02	10K	11
26/11/2021	-1,27%	-0,68	52,70	53,29	52,16	53,29	4M	46
25/11/2021	-0,45%	-0,24	53,38	53,62	53,29	54,03	649K	9
24/11/2021	-0,39%	-0,21	53,62	53,70	53,45	53,70	8M	15
23/11/2021	-0,92%	-0,50	53,83	54,59	53,83	54,60	12M	76
22/11/2021	-0,71%	-0,39	54,33	54,71	54,28	54,71	4M	66
19/11/2021	-0,71%	-0,39	54,72	54,15	53,98	54,85	3M	871
18/11/2021	0,86%	0,47	55,11	54,90	54,64	55,16	68K	16
17/11/2021	0,44%	0,24	54,64	54,15	54,15	54,72	4M	55
16/11/2021	0,61%	0,33	54,40	54,04	54,04	54,53	26K	15
12/11/2021	0,88%	0,47	54,07	53,78	53,78	54,22	6M	51
11/11/2021	-1,34%	-0,73	53,60	53,78	53,29	53,78	27M	28
10/11/2021	-0,33%	-0,18	54,33	54,24	54,15	54,49	7M	88
09/11/2021	-1,54%	-0,85	54,51	55,20	54,51	55,20	684K	20
08/11/2021	0,69%	0,38	55,36	55,61	55,26	55,61	6M	60
05/11/2021	-1,56%	-0,87	54,98	55,85	54,76	55,85	92K	25
04/11/2021	0,45%	0,25	55,85	55,84	55,50	55,94	4M	28
03/11/2021	-0,96%	-0,54	55,60	56,14	55,60	56,24	2M	43
01/11/2021	1,37%	0,76	56,14	55,99	55,99	56,22	3M	17
29/10/2021	-0,22%	-0,12	55,38	55,36	55,09	55,38	38K	11
28/10/2021	2,02%	1,10	55,50	55,14	55,14	55,69	2M	9
27/10/2021	-0,58%	-0,32	54,40	54,70	54,40	54,70	187K	7
26/10/2021	0,68%	0,37	54,72	56,68	54,62	56,68	6M	42
25/10/2021	-1,70%	-0,94	54,35	56,68	54,06	56,68	4M	57
22/10/2021	0,00%	0,00	55,29	55,50	55,20	56,25	7M	113
21/10/2021	2,43%	1,31	55,29	54,65	54,65	55,45	385K	25
20/10/2021	-0,70%	-0,38	53,98	54,30	53,98	54,30	3M	28
19/10/2021	1,93%	1,03	54,36	53,41	53,41	54,36	4M	51
18/10/2021	0,72%	0,38	53,33	52,95	52,95	53,38	2M	54
15/10/2021	-0,15%	-0,08	52,95	53,06	52,72	53,06	779K	26
14/10/2021	1,26%	0,66	53,03	52,89	52,89	53,24	4M	87
13/10/2021	0,85%	0,44	52,37	52,50	52,37	52,93	2M	45
11/10/2021	-0,04%	-0,02	51,93	51,95	51,73	51,99	26K	10
08/10/2021	0,13%	0,07	51,95	52,00	51,76	52,00	42K	14
07/10/2021	1,43%	0,73	51,88	51,65	51,65	51,94	43K	11
06/10/2021	-0,68%	-0,35	51,15	50,90	50,83	51,24	6M	40
05/10/2021	1,18%	0,60	51,50	51,20	51,20	51,54	5M	90
04/10/2021	0,69%	0,35	50,90	50,89	50,65	50,95	6M	12
01/10/2021	-0,88%	-0,45	50,55	50,41	50,12	50,55	6M	17
30/09/2021	0,31%	0,16	51,00	50,96	50,91	51,22	2M	20
29/09/2021	-0,35%	-0,18	50,84	51,38	50,73	51,38	3M	105
28/09/2021	-1,49%	-0,77	51,02	51,48	50,96	51,48	3M	28
27/09/2021	0,27%	0,14	51,79	51,59	51,45	51,82	2M	40
24/09/2021	-0,17%	-0,09	51,65	51,70	51,52	51,70	28K	14
23/09/2021	0,82%	0,42	51,74	53,15	51,61	54,00	23K	21
22/09/2021	1,62%	0,82	51,32	50,81	50,81	51,32	5M	116
21/09/2021	0,12%	0,06	50,50	50,44	50,41	53,15	5M	135
20/09/2021	-1,10%	-0,56	50,44	50,83	50,10	50,83	11M	135
17/09/2021	-1,28%	-0,66	51,00	51,90	50,99	52,00	2M	40
16/09/2021	0,54%	0,28	51,66	51,39	51,34	51,66	2M	45
15/09/2021	-0,37%	-0,19	51,38	51,52	51,29	51,58	453K	24
14/09/2021	0,33%	0,17	51,57	51,48	51,24	51,60	2M	30
13/09/2021	-0,29%	-0,15	51,40	51,55	51,18	51,60	6M	156
10/09/2021	0,31%	0,16	51,55	51,40	51,24	51,69	2M	28
09/09/2021	-1,83%	-0,96	51,39	51,90	51,30	52,14	7M	162
08/09/2021	0,63%	0,33	52,35	51,59	51,59	52,35	6M	41
06/09/2021	0,52%	0,27	52,02	51,25	51,25	52,04	35K	10
03/09/2021	-0,27%	-0,14	51,75	51,89	51,45	51,89	1M	28
02/09/2021	0,48%	0,25	51,89	51,90	51,57	51,97	8M	89
01/09/2021	0,82%	0,42	51,64	51,35	51,35	51,72	5M	40
31/08/2021	-0,51%	-0,26	51,22	51,00	49,62	51,25	5M	143
30/08/2021	-0,06%	-0,03	51,48	51,69	51,40	51,69	12M	29
27/08/2021	-0,02%	-0,01	51,51	51,62	51,46	51,62	2M	15
26/08/2021	0,25%	0,13	51,52	51,63	51,41	51,65	4M	33
25/08/2021	-0,77%	-0,40	51,39	51,63	51,33	51,84	10M	407
24/08/2021	-1,95%	-1,03	51,79	53,18	51,69	53,18	15M	67
23/08/2021	0,74%	0,39	52,82	52,72	52,56	52,98	3M	793
20/08/2021	-0,40%	-0,21	52,43	53,12	52,43	53,16	70K	15
19/08/2021	-0,34%	-0,18	52,64	52,46	52,28	52,74	10M	457
18/08/2021	1,85%	0,96	52,82	52,00	51,95	52,82	2M	27
17/08/2021	-1,16%	-0,61	51,86	52,47	51,67	52,47	268K	225
16/08/2021	0,36%	0,19	52,47	53,13	51,85	53,13	2M	301
13/08/2021	0,42%	0,22	52,28	52,06	52,06	52,57	325K	158
12/08/2021	0,60%	0,31	52,06	51,89	51,63	52,11	16M	230
11/08/2021	1,17%	0,60	51,75	50,22	50,22	51,80	5M	171
10/08/2021	-0,58%	-0,30	51,15	51,54	51,00	51,54	1M	17
09/08/2021	0,21%	0,11	51,45	51,35	51,25	51,95	85K	75
06/08/2021	-0,02%	-0,01	51,34	51,59	51,28	51,59	20M	133
05/08/2021	0,63%	0,32	51,35	50,56	50,50	51,56	292K	19
04/08/2021	-0,12%	-0,06	51,03	50,15	49,60	51,38	16K	10
03/08/2021	1,29%	0,65	51,09	50,85	50,85	51,52	1M	43
02/08/2021	-0,14%	-0,07	50,44	50,05	50,00	50,45	1M	50
30/07/2021	1,73%	0,86	50,51	49,74	49,60	50,51	646K	24
29/07/2021	0,12%	0,06	49,65	49,68	49,25	49,68	4M	59
28/07/2021	-0,42%	-0,21	49,59	49,60	49,57	49,60	7K	6
27/07/2021	-0,50%	-0,25	49,80	49,48	49,10	49,87	1M	77
26/07/2021	-0,58%	-0,29	50,05	50,34	49,75	50,34	1M	35
23/07/2021	1,29%	0,64	50,34	50,12	49,60	50,34	780K	38
22/07/2021	0,53%	0,26	49,70	50,03	49,54	50,03	1M	29
21/07/2021	1,00%	0,49	49,44	50,00	49,44	50,00	2M	45
20/07/2021	0,31%	0,15	48,95	48,00	47,90	48,97	4M	52
19/07/2021	0,31%	0,15	48,80	48,65	48,15	48,80	1M	191
16/07/2021	-0,43%	-0,21	48,65	48,86	48,32	50,12	2M	129
15/07/2021	-0,27%	-0,13	48,86	49,00	48,64	49,00	4M	64
14/07/2021	-1,82%	-0,91	48,99	49,30	48,99	49,30	2M	22
13/07/2021	-0,52%	-0,26	49,90	50,34	49,74	50,34	18M	194
12/07/2021	0,52%	0,26	50,16	50,59	50,13	50,74	30M	26
08/07/2021	-	-	49,90	49,92	49,80	50,20	1M	30

Date,Open,High,Low,Close,Volume
20-Jan-22,52.20,52.25,51.89,52.00,3151815
19-Jan-22,53.37,53.37,52.40,52.40,4803588
18-Jan-22,53.61,53.61,52.93,53.22,290392
17-Jan-22,53.51,53.88,53.50,53.88,24220
14-Jan-22,54.00,54.00,53.46,53.64,2019660
13-Jan-22,54.41,54.41,53.80,53.80,4233498
12-Jan-22,54.44,54.44,54.10,54.10,4640597
11-Jan-22,54.45,54.45,54.03,54.09,264317
10-Jan-22,54.49,54.50,54.15,54.45,4446420
07-Jan-22,57.49,57.49,54.73,54.76,40814
06-Jan-22,55.65,55.65,55.09,55.13,24406
05-Jan-22,55.82,55.96,55.61,55.74,435075
04-Jan-22,55.53,57.99,55.39,55.82,2811837
03-Jan-22,54.05,55.60,54.05,55.53,6486810
30-Dec-21,54.95,55.55,54.05,54.28,3408931
29-Dec-21,54.78,55.54,54.78,55.54,1354607
28-Dec-21,54.92,55.03,54.82,54.82,1142054
27-Dec-21,54.61,54.80,54.42,54.74,141943
23-Dec-21,54.03,54.90,54.03,54.60,5392199
22-Dec-21,53.90,54.39,53.90,54.00,586685
21-Dec-21,54.07,54.15,54.00,54.06,5424281
20-Dec-21,52.50,53.40,52.50,53.33,2566269
17-Dec-21,53.57,53.57,53.00,53.00,2741547
16-Dec-21,53.35,56.55,53.35,53.67,4531315
15-Dec-21,53.47,53.47,53.21,53.35,1587060
14-Dec-21,53.02,53.22,52.59,53.04,2469354
13-Dec-21,61.75,61.75,53.10,53.42,2028487
10-Dec-21,55.55,55.55,53.60,53.70,705615
09-Dec-21,53.32,53.53,53.30,53.31,4324026
08-Dec-21,54.95,54.95,53.30,53.42,3252322
07-Dec-21,53.95,54.32,53.95,54.03,59790
06-Dec-21,52.66,53.83,52.66,53.69,91014
03-Dec-21,53.30,53.30,52.54,52.66,232788
02-Dec-21,53.03,53.30,52.78,53.30,2652971
01-Dec-21,53.18,53.53,53.02,53.02,3317115
30-Nov-21,52.96,52.96,52.36,52.79,8426644
29-Nov-21,53.00,53.02,52.70,52.97,10211
26-Nov-21,53.29,53.29,52.16,52.70,3948842
25-Nov-21,53.62,54.03,53.29,53.38,648889
24-Nov-21,53.70,53.70,53.45,53.62,7826851
23-Nov-21,54.59,54.60,53.83,53.83,12043981
22-Nov-21,54.71,54.71,54.28,54.33,3806095
19-Nov-21,54.15,54.85,53.98,54.72,2892874
18-Nov-21,54.90,55.16,54.64,55.11,67704
17-Nov-21,54.15,54.72,54.15,54.64,3774610
16-Nov-21,54.04,54.53,54.04,54.40,25864
12-Nov-21,53.78,54.22,53.78,54.07,5740939
11-Nov-21,53.78,53.78,53.29,53.60,27339557
10-Nov-21,54.24,54.49,54.15,54.33,6558389
09-Nov-21,55.20,55.20,54.51,54.51,683759
08-Nov-21,55.61,55.61,55.26,55.36,6148246
05-Nov-21,55.85,55.85,54.76,54.98,91591
04-Nov-21,55.84,55.94,55.50,55.85,3863939
03-Nov-21,56.14,56.24,55.60,55.60,2273908
01-Nov-21,55.99,56.22,55.99,56.14,3125389
29-Oct-21,55.36,55.38,55.09,55.38,37804
28-Oct-21,55.14,55.69,55.14,55.50,1564297
27-Oct-21,54.70,54.70,54.40,54.40,186958
26-Oct-21,56.68,56.68,54.62,54.72,5775889
25-Oct-21,56.68,56.68,54.06,54.35,3629298
22-Oct-21,55.50,56.25,55.20,55.29,7208754
21-Oct-21,54.65,55.45,54.65,55.29,384516
20-Oct-21,54.30,54.30,53.98,53.98,2713605
19-Oct-21,53.41,54.36,53.41,54.36,3960740
18-Oct-21,52.95,53.38,52.95,53.33,2185067
15-Oct-21,53.06,53.06,52.72,52.95,778994
14-Oct-21,52.89,53.24,52.89,53.03,4015258
13-Oct-21,52.50,52.93,52.37,52.37,1533696
11-Oct-21,51.95,51.99,51.73,51.93,26098
08-Oct-21,52.00,52.00,51.76,51.95,42377
07-Oct-21,51.65,51.94,51.65,51.88,42653
06-Oct-21,50.90,51.24,50.83,51.15,6105411
05-Oct-21,51.20,51.54,51.20,51.50,5060616
04-Oct-21,50.89,50.95,50.65,50.90,6195822
01-Oct-21,50.41,50.55,50.12,50.55,5836579
30-Sep-21,50.96,51.22,50.91,51.00,2421248
29-Sep-21,51.38,51.38,50.73,50.84,2836733
28-Sep-21,51.48,51.48,50.96,51.02,3427910
27-Sep-21,51.59,51.82,51.45,51.79,1587447
24-Sep-21,51.70,51.70,51.52,51.65,28171
23-Sep-21,53.15,54.00,51.61,51.74,22567
22-Sep-21,50.81,51.32,50.81,51.32,5198090
21-Sep-21,50.44,53.15,50.41,50.50,5201039
20-Sep-21,50.83,50.83,50.10,50.44,10890212
17-Sep-21,51.90,52.00,50.99,51.00,1542423
16-Sep-21,51.39,51.66,51.34,51.66,1820483
15-Sep-21,51.52,51.58,51.29,51.38,452528
14-Sep-21,51.48,51.60,51.24,51.57,2009769
13-Sep-21,51.55,51.60,51.18,51.40,6159930
10-Sep-21,51.40,51.69,51.24,51.55,2353537
09-Sep-21,51.90,52.14,51.30,51.39,7128432
08-Sep-21,51.59,52.35,51.59,52.35,5784506
06-Sep-21,51.25,52.04,51.25,52.02,34979
03-Sep-21,51.89,51.89,51.45,51.75,1001681
02-Sep-21,51.90,51.97,51.57,51.89,7508378
01-Sep-21,51.35,51.72,51.35,51.64,4885689
31-Aug-21,51.00,51.25,49.62,51.22,4876048
30-Aug-21,51.69,51.69,51.40,51.48,11991859
27-Aug-21,51.62,51.62,51.46,51.51,2251583
26-Aug-21,51.63,51.65,51.41,51.52,3586703
25-Aug-21,51.63,51.84,51.33,51.39,9750004
24-Aug-21,53.18,53.18,51.69,51.79,14992212
23-Aug-21,52.72,52.98,52.56,52.82,3312428
20-Aug-21,53.12,53.16,52.43,52.43,70471
19-Aug-21,52.46,52.74,52.28,52.64,9986643
18-Aug-21,52.00,52.82,51.95,52.82,1863464
17-Aug-21,52.47,52.47,51.67,51.86,267731
16-Aug-21,53.13,53.13,51.85,52.47,1932945
13-Aug-21,52.06,52.57,52.06,52.28,324654
12-Aug-21,51.89,52.11,51.63,52.06,15699324
11-Aug-21,50.22,51.80,50.22,51.75,5053456
10-Aug-21,51.54,51.54,51.00,51.15,1362891
09-Aug-21,51.35,51.95,51.25,51.45,84815
06-Aug-21,51.59,51.59,51.28,51.34,19655168
05-Aug-21,50.56,51.56,50.50,51.35,291697
04-Aug-21,50.15,51.38,49.60,51.03,16144
03-Aug-21,50.85,51.52,50.85,51.09,1263756
02-Aug-21,50.05,50.45,50.00,50.44,1462069
30-Jul-21,49.74,50.51,49.60,50.51,645951
29-Jul-21,49.68,49.68,49.25,49.65,3689621
28-Jul-21,49.60,49.60,49.57,49.59,7389
27-Jul-21,49.48,49.87,49.10,49.80,1056652
26-Jul-21,50.34,50.34,49.75,50.05,1483458
23-Jul-21,50.12,50.34,49.60,50.34,780317
22-Jul-21,50.03,50.03,49.54,49.70,1005985
21-Jul-21,50.00,50.00,49.44,49.44,1500171
20-Jul-21,48.00,48.97,47.90,48.95,3863087
19-Jul-21,48.65,48.80,48.15,48.80,1497242
16-Jul-21,48.86,50.12,48.32,48.65,1968708
15-Jul-21,49.00,49.00,48.64,48.86,3936564
14-Jul-21,49.30,49.30,48.99,48.99,1788933
13-Jul-21,50.34,50.34,49.74,49.90,17679573
12-Jul-21,50.59,50.74,50.13,50.16,29631347
08-Jul-21,49.92,50.20,49.80,49.90,1044540

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BIEU39

cotações, gráficos e mais...