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
02/04/2025	0,62%	0,35	57,19	56,34	56,34	57,43	2M	12
01/04/2025	-0,44%	-0,25	56,84	57,31	56,75	57,43	410K	55
31/03/2025	-1,82%	-1,06	57,09	58,00	56,87	58,00	3M	269
28/03/2025	-0,62%	-0,36	58,15	58,26	58,15	58,51	1M	8
27/03/2025	0,84%	0,49	58,51	58,86	58,35	58,86	1K	4
26/03/2025	-1,39%	-0,82	58,02	58,86	58,02	58,86	1M	10
25/03/2025	0,15%	0,09	58,84	59,10	58,32	59,49	1M	838

24/03/2025	0,46%	0,27	58,75	59,00	58,52	59,00	37K	5
21/03/2025	0,07%	0,04	58,48	58,44	58,44	58,96	2M	97
20/03/2025	-1,05%	-0,62	58,44	58,43	58,06	58,93	117K	283
19/03/2025	-0,61%	-0,36	59,06	59,00	58,90	59,16	243K	121
18/03/2025	0,75%	0,44	59,42	59,42	58,99	59,42	14K	7
17/03/2025	0,15%	0,09	58,98	60,00	58,98	60,00	6M	109
14/03/2025	0,93%	0,54	58,89	59,04	58,68	59,16	4M	57
13/03/2025	-1,29%	-0,76	58,35	59,10	58,35	59,15	183K	348
12/03/2025	0,34%	0,20	59,11	59,60	59,06	59,60	3M	49
11/03/2025	-0,57%	-0,34	58,91	58,83	58,60	59,11	6M	102
10/03/2025	-2,18%	-1,32	59,25	61,18	58,96	61,18	191K	339
07/03/2025	1,99%	1,18	60,57	59,60	59,48	60,57	14M	221
06/03/2025	-1,03%	-0,62	59,39	59,37	59,13	59,97	641K	1.147
05/03/2025	2,69%	1,57	60,01	59,60	59,60	60,12	13M	94
28/02/2025	0,19%	0,11	58,44	58,33	58,28	58,82	2M	106
27/02/2025	-0,43%	-0,25	58,33	58,56	57,93	58,56	12M	411
26/02/2025	1,16%	0,67	58,58	58,22	58,22	58,58	117K	12
25/02/2025	0,63%	0,36	57,91	57,75	57,75	57,93	13K	4
24/02/2025	1,04%	0,59	57,55	57,31	57,05	57,55	147K	17
21/02/2025	0,07%	0,04	56,96	57,00	56,96	57,12	73K	6
20/02/2025	0,35%	0,20	56,92	56,51	56,49	56,92	26K	8
19/02/2025	-0,37%	-0,21	56,72	56,49	56,49	56,72	226K	4
18/02/2025	-3,51%	-2,07	56,93	57,28	56,93	57,44	2M	10
17/02/2025	3,56%	2,03	59,00	57,36	57,36	59,00	60K	8
14/02/2025	-0,68%	-0,39	56,97	55,44	55,44	57,39	1M	27
13/02/2025	0,28%	0,16	57,36	56,95	56,95	57,42	322K	18
12/02/2025	1,89%	1,06	57,20	56,19	56,19	57,20	35K	13
11/02/2025	0,25%	0,14	56,14	56,04	56,04	56,16	841	7
10/02/2025	0,02%	0,01	56,00	56,00	56,00	56,00	616	2
07/02/2025	0,52%	0,29	55,99	55,72	55,59	55,99	628K	14
06/02/2025	-0,41%	-0,23	55,70	56,08	55,62	56,08	51K	632
05/02/2025	-1,95%	-1,11	55,93	55,56	55,56	56,04	1M	17
04/02/2025	3,73%	2,05	57,04	55,42	54,85	57,04	664	5
03/02/2025	-5,63%	-3,28	54,99	57,50	54,91	57,50	35K	17
31/01/2025	-1,09%	-0,64	58,27	56,04	55,98	58,27	421K	9
30/01/2025	4,27%	2,41	58,91	56,04	56,04	58,91	117K	20
29/01/2025	0,71%	0,40	56,50	55,81	55,81	56,50	282K	10
28/01/2025	-0,88%	-0,50	56,10	56,38	56,08	56,38	302K	3
27/01/2025	-0,70%	-0,40	56,60	56,33	56,12	56,82	55K	12
24/01/2025	1,15%	0,65	57,00	56,18	56,18	57,00	62K	6
23/01/2025	0,50%	0,28	56,35	56,00	56,00	56,35	198K	2
22/01/2025	-0,97%	-0,55	56,07	56,29	55,77	56,29	587K	158
21/01/2025	0,91%	0,51	56,62	56,50	56,50	56,67	2K	6
20/01/2025	0,05%	0,03	56,11	56,01	55,34	56,11	26K	4
17/01/2025	0,52%	0,29	56,08	55,98	55,66	56,17	11M	507
16/01/2025	2,05%	1,12	55,79	55,17	54,97	55,90	40K	148
15/01/2025	0,83%	0,45	54,67	55,01	54,60	55,09	406K	9
14/01/2025	-0,68%	-0,37	54,22	54,22	54,22	54,22	216	1
13/01/2025	-0,85%	-0,47	54,59	54,50	54,20	54,60	7M	187
10/01/2025	-0,13%	-0,07	55,06	55,25	54,86	55,25	30K	10
09/01/2025	-0,61%	-0,34	55,13	55,79	55,13	55,79	1K	2
08/01/2025	-0,48%	-0,27	55,47	58,40	55,38	58,42	1M	22
07/01/2025	-0,21%	-0,12	55,74	55,85	55,21	56,00	770K	141
06/01/2025	0,72%	0,40	55,86	56,14	55,86	56,14	11K	4
03/01/2025	0,84%	0,46	55,46	55,35	55,35	55,76	66K	7
02/01/2025	-1,59%	-0,89	55,00	56,13	55,00	56,13	1M	14
30/12/2024	-0,55%	-0,31	55,89	56,14	55,56	56,22	73K	211
27/12/2024	0,20%	0,11	56,20	56,00	56,00	56,34	1M	8
26/12/2024	0,61%	0,34	56,09	55,99	55,99	56,09	2M	2
23/12/2024	1,86%	1,02	55,75	55,45	55,35	55,75	997K	10
20/12/2024	-0,85%	-0,47	54,73	54,05	54,05	55,05	374K	103
19/12/2024	-2,85%	-1,62	55,20	56,90	55,20	56,90	10K	5
18/12/2024	0,73%	0,41	56,82	57,00	56,82	57,43	2M	50
17/12/2024	-1,19%	-0,68	56,41	57,09	56,28	57,10	33K	11
16/12/2024	0,37%	0,21	57,09	56,97	56,76	57,09	3M	39
13/12/2024	-0,11%	-0,06	56,88	56,71	56,71	57,01	2M	41
12/12/2024	0,14%	0,08	56,94	56,90	56,90	56,94	16K	2
11/12/2024	-0,77%	-0,44	56,86	56,86	56,86	56,86	381K	1
10/12/2024	-1,44%	-0,84	57,30	57,82	57,29	57,82	574K	4
09/12/2024	0,31%	0,18	58,14	58,14	58,09	58,20	1K	4
06/12/2024	1,33%	0,76	57,96	58,08	57,96	58,08	3K	3
05/12/2024	0,46%	0,26	57,20	56,94	56,94	57,20	1K	2
04/12/2024	-0,21%	-0,12	56,94	57,08	56,94	57,18	3M	31
03/12/2024	0,21%	0,12	57,06	57,06	57,06	57,47	2K	4
02/12/2024	6,77%	3,61	56,94	53,50	53,50	56,94	437K	7
29/11/2024	-2,98%	-1,64	53,33	56,12	53,33	56,27	451K	9
28/11/2024	2,08%	1,12	54,97	57,79	54,97	57,79	281	4
27/11/2024	0,69%	0,37	53,85	53,85	53,85	53,85	18K	2
26/11/2024	-0,58%	-0,31	53,48	53,71	53,29	53,71	3M	6
25/11/2024	0,81%	0,43	53,79	53,79	53,79	53,79	48K	1
22/11/2024	-0,13%	-0,07	53,36	53,50	53,36	53,65	179K	11
21/11/2024	0,09%	0,05	53,43	53,40	53,10	53,43	4K	3
19/11/2024	0,26%	0,14	53,38	53,64	52,77	53,64	8K	9
18/11/2024	-0,76%	-0,41	53,24	53,33	52,80	53,33	481K	8
14/11/2024	0,28%	0,15	53,65	54,04	53,60	54,04	429	3
13/11/2024	0,38%	0,20	53,50	53,30	53,02	53,58	351K	8
12/11/2024	-2,95%	-1,62	53,30	54,50	53,30	54,50	2M	43
11/11/2024	0,37%	0,20	54,92	54,88	54,88	55,38	14K	7
08/11/2024	0,44%	0,24	54,72	54,81	54,72	54,81	273	2
07/11/2024	1,34%	0,72	54,48	54,40	54,40	54,48	326	2
06/11/2024	-2,87%	-1,59	53,76	55,50	53,70	55,50	347K	9
05/11/2024	-0,77%	-0,43	55,35	55,51	55,35	55,98	1M	18
04/11/2024	-0,61%	-0,34	55,78	55,98	55,47	55,98	7M	44
01/11/2024	1,45%	0,80	56,12	55,86	55,86	56,14	393K	4
31/10/2024	-0,74%	-0,41	55,32	55,08	55,08	55,32	481K	3
30/10/2024	-2,23%	-1,27	55,73	55,52	55,52	55,74	2M	38
28/10/2024	2,70%	1,50	57,00	55,74	55,74	57,00	225	2
25/10/2024	0,65%	0,36	55,50	55,72	55,31	55,72	3M	22
24/10/2024	-0,33%	-0,18	55,14	55,72	55,14	55,72	3M	25
23/10/2024	-0,93%	-0,52	55,32	55,65	55,32	55,65	6K	3
22/10/2024	-0,34%	-0,19	55,84	55,86	55,84	55,86	486K	3
21/10/2024	-0,55%	-0,31	56,03	56,64	55,86	56,64	221K	4
18/10/2024	0,64%	0,36	56,34	56,02	56,02	56,52	2M	17
17/10/2024	0,38%	0,21	55,98	56,13	55,77	56,13	335K	7
16/10/2024	0,38%	0,21	55,77	55,75	55,50	55,77	2M	26
15/10/2024	0,00%	0,00	55,56	56,15	55,56	56,17	488K	7
14/10/2024	-0,54%	-0,30	55,56	55,74	55,56	55,74	11K	5
11/10/2024	1,32%	0,73	55,86	56,27	55,86	56,27	1M	33
10/10/2024	-0,67%	-0,37	55,13	55,10	55,10	55,36	566K	4
09/10/2024	1,28%	0,70	55,50	55,13	55,13	55,50	142K	3
08/10/2024	0,83%	0,45	54,80	54,62	54,62	54,80	357K	4
07/10/2024	-0,09%	-0,05	54,35	54,20	54,20	54,45	1M	7
04/10/2024	0,55%	0,30	54,40	54,40	54,40	54,40	54	1
03/10/2024	-1,10%	-0,60	54,10	54,50	54,10	54,50	3M	39
02/10/2024	-0,51%	-0,28	54,70	54,50	54,50	54,70	164K	2
01/10/2024	-0,72%	-0,40	54,98	55,26	54,49	55,26	284K	1.784
30/09/2024	-0,79%	-0,44	55,38	54,70	54,70	55,40	759K	3
27/09/2024	0,20%	0,11	55,82	55,82	55,82	55,82	558	1
26/09/2024	0,81%	0,45	55,71	55,70	55,48	55,71	778	3
25/09/2024	0,49%	0,27	55,26	55,18	55,18	55,50	5K	3
24/09/2024	-0,74%	-0,41	54,99	54,99	54,99	54,99	2K	1
23/09/2024	0,54%	0,30	55,40	55,66	55,22	55,66	484K	6
20/09/2024	0,58%	0,32	55,10	54,65	54,50	55,10	91K	3
19/09/2024	0,61%	0,33	54,78	55,00	54,64	55,00	88K	4
18/09/2024	-0,17%	-0,09	54,45	54,50	54,42	54,50	131K	3
17/09/2024	-0,44%	-0,24	54,54	54,54	54,54	54,54	225K	2
16/09/2024	-	-	54,78	54,78	54,78	54,78	1K	3

Date,Open,High,Low,Close,Volume
02-Apr-25,56.34,57.43,56.34,57.19,1917833
01-Apr-25,57.31,57.43,56.75,56.84,410006
31-Mar-25,58.00,58.00,56.87,57.09,2786221
28-Mar-25,58.26,58.51,58.15,58.15,1059226
27-Mar-25,58.86,58.86,58.35,58.51,1403
26-Mar-25,58.86,58.86,58.02,58.02,1379061
25-Mar-25,59.10,59.49,58.32,58.84,1192943
24-Mar-25,59.00,59.00,58.52,58.75,36781
21-Mar-25,58.44,58.96,58.44,58.48,2165850
20-Mar-25,58.43,58.93,58.06,58.44,117393
19-Mar-25,59.00,59.16,58.90,59.06,242816
18-Mar-25,59.42,59.42,58.99,59.42,13620
17-Mar-25,60.00,60.00,58.98,58.98,5936777
14-Mar-25,59.04,59.16,58.68,58.89,4283660
13-Mar-25,59.10,59.15,58.35,58.35,183208
12-Mar-25,59.60,59.60,59.06,59.11,2989178
11-Mar-25,58.83,59.11,58.60,58.91,5930728
10-Mar-25,61.18,61.18,58.96,59.25,190528
07-Mar-25,59.60,60.57,59.48,60.57,13546747
06-Mar-25,59.37,59.97,59.13,59.39,641139
05-Mar-25,59.60,60.12,59.60,60.01,12935427
28-Feb-25,58.33,58.82,58.28,58.44,1995965
27-Feb-25,58.56,58.56,57.93,58.33,12279399
26-Feb-25,58.22,58.58,58.22,58.58,116593
25-Feb-25,57.75,57.93,57.75,57.91,13080
24-Feb-25,57.31,57.55,57.05,57.55,146718
21-Feb-25,57.00,57.12,56.96,56.96,73367
20-Feb-25,56.51,56.92,56.49,56.92,26281
19-Feb-25,56.49,56.72,56.49,56.72,225807
18-Feb-25,57.28,57.44,56.93,56.93,1716134
17-Feb-25,57.36,59.00,57.36,59.00,60262
14-Feb-25,55.44,57.39,55.44,56.97,1312882
13-Feb-25,56.95,57.42,56.95,57.36,321932
12-Feb-25,56.19,57.20,56.19,57.20,34766
11-Feb-25,56.04,56.16,56.04,56.14,841
10-Feb-25,56.00,56.00,56.00,56.00,616
07-Feb-25,55.72,55.99,55.59,55.99,627642
06-Feb-25,56.08,56.08,55.62,55.70,51205
05-Feb-25,55.56,56.04,55.56,55.93,1416676
04-Feb-25,55.42,57.04,54.85,57.04,664
03-Feb-25,57.50,57.50,54.91,54.99,34867
31-Jan-25,56.04,58.27,55.98,58.27,420672
30-Jan-25,56.04,58.91,56.04,58.91,117059
29-Jan-25,55.81,56.50,55.81,56.50,282391
28-Jan-25,56.38,56.38,56.08,56.10,301835
27-Jan-25,56.33,56.82,56.12,56.60,54855
24-Jan-25,56.18,57.00,56.18,57.00,62358
23-Jan-25,56.00,56.35,56.00,56.35,198345
22-Jan-25,56.29,56.29,55.77,56.07,586604
21-Jan-25,56.50,56.67,56.50,56.62,1755
20-Jan-25,56.01,56.11,55.34,56.11,25877
17-Jan-25,55.98,56.17,55.66,56.08,11404382
16-Jan-25,55.17,55.90,54.97,55.79,39735
15-Jan-25,55.01,55.09,54.60,54.67,406212
14-Jan-25,54.22,54.22,54.22,54.22,216
13-Jan-25,54.50,54.60,54.20,54.59,6904963
10-Jan-25,55.25,55.25,54.86,55.06,29894
09-Jan-25,55.79,55.79,55.13,55.13,1114
08-Jan-25,58.40,58.42,55.38,55.47,1446997
07-Jan-25,55.85,56.00,55.21,55.74,770063
06-Jan-25,56.14,56.14,55.86,55.86,11197
03-Jan-25,55.35,55.76,55.35,55.46,65571
02-Jan-25,56.13,56.13,55.00,55.00,1023166
30-Dec-24,56.14,56.22,55.56,55.89,73195
27-Dec-24,56.00,56.34,56.00,56.20,1413600
26-Dec-24,55.99,56.09,55.99,56.09,1919117
23-Dec-24,55.45,55.75,55.35,55.75,996825
20-Dec-24,54.05,55.05,54.05,54.73,374173
19-Dec-24,56.90,56.90,55.20,55.20,10361
18-Dec-24,57.00,57.43,56.82,56.82,2485381
17-Dec-24,57.09,57.10,56.28,56.41,33281
16-Dec-24,56.97,57.09,56.76,57.09,2839762
13-Dec-24,56.71,57.01,56.71,56.88,1954242
12-Dec-24,56.90,56.94,56.90,56.94,15594
11-Dec-24,56.86,56.86,56.86,56.86,380962
10-Dec-24,57.82,57.82,57.29,57.30,573639
09-Dec-24,58.14,58.20,58.09,58.14,1337
06-Dec-24,58.08,58.08,57.96,57.96,3366
05-Dec-24,56.94,57.20,56.94,57.20,1366
04-Dec-24,57.08,57.18,56.94,56.94,2567070
03-Dec-24,57.06,57.47,57.06,57.06,1656
02-Dec-24,53.50,56.94,53.50,56.94,437003
29-Nov-24,56.12,56.27,53.33,53.33,451167
28-Nov-24,57.79,57.79,54.97,54.97,281
27-Nov-24,53.85,53.85,53.85,53.85,18093
26-Nov-24,53.71,53.71,53.29,53.48,2665788
25-Nov-24,53.79,53.79,53.79,53.79,48411
22-Nov-24,53.50,53.65,53.36,53.36,179355
21-Nov-24,53.40,53.43,53.10,53.43,4251
19-Nov-24,53.64,53.64,52.77,53.38,7533
18-Nov-24,53.33,53.33,52.80,53.24,480899
14-Nov-24,54.04,54.04,53.60,53.65,429
13-Nov-24,53.30,53.58,53.02,53.50,350704
12-Nov-24,54.50,54.50,53.30,53.30,2143836
11-Nov-24,54.88,55.38,54.88,54.92,13785
08-Nov-24,54.81,54.81,54.72,54.72,273
07-Nov-24,54.40,54.48,54.40,54.48,326
06-Nov-24,55.50,55.50,53.70,53.76,346809
05-Nov-24,55.51,55.98,55.35,55.35,1155605
04-Nov-24,55.98,55.98,55.47,55.78,6990776
01-Nov-24,55.86,56.14,55.86,56.12,393353
31-Oct-24,55.08,55.32,55.08,55.32,481327
30-Oct-24,55.52,55.74,55.52,55.73,2415288
28-Oct-24,55.74,57.00,55.74,57.00,225
25-Oct-24,55.72,55.72,55.31,55.50,3374586
24-Oct-24,55.72,55.72,55.14,55.14,2536621
23-Oct-24,55.65,55.65,55.32,55.32,6158
22-Oct-24,55.86,55.86,55.84,55.84,486093
21-Oct-24,56.64,56.64,55.86,56.03,220984
18-Oct-24,56.02,56.52,56.02,56.34,1507460
17-Oct-24,56.13,56.13,55.77,55.98,334522
16-Oct-24,55.75,55.77,55.50,55.77,2039228
15-Oct-24,56.15,56.17,55.56,55.56,487763
14-Oct-24,55.74,55.74,55.56,55.56,10979
11-Oct-24,56.27,56.27,55.86,55.86,1348732
10-Oct-24,55.10,55.36,55.10,55.13,565856
09-Oct-24,55.13,55.50,55.13,55.50,141843
08-Oct-24,54.62,54.80,54.62,54.80,356691
07-Oct-24,54.20,54.45,54.20,54.35,1111092
04-Oct-24,54.40,54.40,54.40,54.40,54
03-Oct-24,54.50,54.50,54.10,54.10,3462966
02-Oct-24,54.50,54.70,54.50,54.70,164154
01-Oct-24,55.26,55.26,54.49,54.98,283682
30-Sep-24,54.70,55.40,54.70,55.38,759310
27-Sep-24,55.82,55.82,55.82,55.82,558
26-Sep-24,55.70,55.71,55.48,55.71,778
25-Sep-24,55.18,55.50,55.18,55.26,5027
24-Sep-24,54.99,54.99,54.99,54.99,2364
23-Sep-24,55.66,55.66,55.22,55.40,483909
20-Sep-24,54.65,55.10,54.50,55.10,91329
19-Sep-24,55.00,55.00,54.64,54.78,87588
18-Sep-24,54.50,54.50,54.42,54.45,131497
17-Sep-24,54.54,54.54,54.54,54.54,224813
16-Sep-24,54.78,54.78,54.78,54.78,1205

*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