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
11/07/2025	-1,08%	-0,67	61,20	62,49	61,20	62,49	276K	20
10/07/2025	0,90%	0,55	61,87	61,80	61,63	62,07	513K	282
09/07/2025	1,89%	1,14	61,32	60,81	60,64	61,32	5M	163
08/07/2025	-0,15%	-0,09	60,18	59,82	59,82	60,55	157K	7
07/07/2025	-0,25%	-0,15	60,27	60,31	59,85	60,42	439K	23
04/07/2025	-3,47%	-2,17	60,42	59,20	58,10	60,47	373K	24
03/07/2025	4,70%	2,81	62,59	59,91	59,77	62,59	42K	14

02/07/2025	-0,90%	-0,54	59,78	60,07	59,78	60,14	17K	10
01/07/2025	-0,05%	-0,03	60,32	60,70	59,55	60,70	55K	385
27/06/2025	0,67%	0,40	60,35	60,10	60,10	60,64	30K	34
26/06/2025	0,12%	0,07	59,95	59,88	59,88	60,00	58K	7
25/06/2025	-0,20%	-0,12	59,88	59,54	59,51	59,96	898K	11
24/06/2025	3,75%	2,17	60,00	59,60	59,40	60,04	262K	16
23/06/2025	-1,95%	-1,15	57,83	58,32	57,83	59,09	8M	77
20/06/2025	0,14%	0,08	58,98	60,10	58,59	60,10	510K	17
18/06/2025	-0,20%	-0,12	58,90	59,00	58,74	59,28	681K	15
17/06/2025	-1,65%	-0,99	59,02	59,99	59,00	59,99	996K	295
16/06/2025	-1,91%	-1,17	60,01	61,01	59,66	61,73	2M	220
13/06/2025	-1,18%	-0,73	61,18	62,53	61,00	62,53	743K	24
12/06/2025	0,36%	0,22	61,91	61,98	61,69	62,24	64K	24
11/06/2025	-0,48%	-0,30	61,69	61,68	61,68	61,69	1K	2
10/06/2025	0,21%	0,13	61,99	61,86	61,63	62,10	2M	700
09/06/2025	-0,06%	-0,04	61,86	61,89	61,63	62,01	831K	10
06/06/2025	-0,08%	-0,05	61,90	62,04	61,87	62,30	47K	9
05/06/2025	-0,43%	-0,27	61,95	62,26	61,93	62,26	71K	40
04/06/2025	0,37%	0,23	62,22	61,99	61,99	62,57	402K	12
03/06/2025	-1,04%	-0,65	61,99	62,70	61,80	62,70	453K	58
02/06/2025	0,10%	0,06	62,64	62,58	62,04	62,88	835K	147
30/05/2025	0,85%	0,53	62,58	62,57	62,40	62,84	88K	9
29/05/2025	0,02%	0,01	62,05	61,90	61,52	62,05	9M	10
28/05/2025	-0,19%	-0,12	62,04	62,07	62,04	62,34	622K	12
27/05/2025	-0,03%	-0,02	62,16	62,18	62,12	62,54	196K	124
26/05/2025	1,45%	0,89	62,18	61,00	61,00	62,27	76K	156
23/05/2025	-0,76%	-0,47	61,29	61,50	61,29	61,66	199K	6
22/05/2025	0,10%	0,06	61,76	62,32	61,28	62,32	1M	10
21/05/2025	-0,40%	-0,25	61,70	61,92	61,70	62,38	11K	11
20/05/2025	0,57%	0,35	61,95	61,97	61,72	62,28	520K	51
19/05/2025	1,07%	0,65	61,60	61,25	61,12	61,60	95K	269
16/05/2025	-0,08%	-0,05	60,95	61,15	60,73	61,15	26K	4
15/05/2025	1,85%	1,11	61,00	59,99	59,99	61,00	61K	9
14/05/2025	0,25%	0,15	59,89	59,73	59,66	59,89	259K	11
13/05/2025	-0,71%	-0,43	59,74	59,72	59,52	59,75	80K	9
12/05/2025	0,45%	0,27	60,17	59,96	59,80	60,45	20M	484
09/05/2025	0,49%	0,29	59,90	60,21	59,64	60,21	2M	33
08/05/2025	-1,57%	-0,95	59,61	60,06	59,61	60,30	693K	22
07/05/2025	0,23%	0,14	60,56	60,85	60,56	60,88	847K	10
06/05/2025	0,37%	0,22	60,42	60,35	60,35	60,60	2M	14
05/05/2025	0,70%	0,42	60,20	60,00	60,00	60,39	31K	36
02/05/2025	0,88%	0,52	59,78	59,80	59,75	60,00	522K	14
30/04/2025	1,07%	0,63	59,26	58,63	58,53	59,26	710K	11
29/04/2025	0,70%	0,41	58,63	58,76	58,60	58,85	35K	16
28/04/2025	-0,55%	-0,32	58,22	58,62	58,22	58,95	9M	126
25/04/2025	0,31%	0,18	58,54	58,30	58,23	58,70	2M	16
24/04/2025	0,86%	0,50	58,36	57,82	57,82	58,36	453K	214
23/04/2025	1,76%	1,00	57,86	57,81	57,57	58,15	2M	811
22/04/2025	-2,08%	-1,21	56,86	58,00	56,86	58,44	1M	3.374
17/04/2025	0,42%	0,24	58,07	58,28	58,07	58,28	5K	6
16/04/2025	-1,50%	-0,88	57,83	58,69	57,83	58,69	36K	6
15/04/2025	6,78%	3,73	58,71	58,81	58,61	58,81	36K	3
14/04/2025	-3,59%	-2,05	54,98	57,35	54,98	57,86	2M	1.569
11/04/2025	5,61%	3,03	57,03	56,10	56,00	57,07	882K	14
10/04/2025	-3,49%	-1,95	54,00	55,88	54,00	56,19	1M	68
09/04/2025	5,37%	2,85	55,95	54,35	54,05	56,26	7M	118
08/04/2025	-0,62%	-0,33	53,10	54,68	53,10	54,68	3M	34
07/04/2025	-1,84%	-1,00	53,43	54,40	52,70	54,40	617K	25
04/04/2025	-2,47%	-1,38	54,43	55,44	54,09	55,44	5M	37
03/04/2025	-2,41%	-1,38	55,81	56,52	55,81	56,52	77K	16
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	-	-	55,75	55,45	55,35	55,75	997K	10

Date,Open,High,Low,Close,Volume
11-Jul-25,62.49,62.49,61.20,61.20,275999
10-Jul-25,61.80,62.07,61.63,61.87,512786
09-Jul-25,60.81,61.32,60.64,61.32,4711120
08-Jul-25,59.82,60.55,59.82,60.18,156624
07-Jul-25,60.31,60.42,59.85,60.27,438735
04-Jul-25,59.20,60.47,58.10,60.42,372896
03-Jul-25,59.91,62.59,59.77,62.59,41553
02-Jul-25,60.07,60.14,59.78,59.78,17465
01-Jul-25,60.70,60.70,59.55,60.32,55193
27-Jun-25,60.10,60.64,60.10,60.35,30011
26-Jun-25,59.88,60.00,59.88,59.95,57829
25-Jun-25,59.54,59.96,59.51,59.88,897945
24-Jun-25,59.60,60.04,59.40,60.00,262022
23-Jun-25,58.32,59.09,57.83,57.83,8181796
20-Jun-25,60.10,60.10,58.59,58.98,509825
18-Jun-25,59.00,59.28,58.74,58.90,680938
17-Jun-25,59.99,59.99,59.00,59.02,995832
16-Jun-25,61.01,61.73,59.66,60.01,1972318
13-Jun-25,62.53,62.53,61.00,61.18,742958
12-Jun-25,61.98,62.24,61.69,61.91,64391
11-Jun-25,61.68,61.69,61.68,61.69,1048
10-Jun-25,61.86,62.10,61.63,61.99,2150383
09-Jun-25,61.89,62.01,61.63,61.86,830912
06-Jun-25,62.04,62.30,61.87,61.90,46864
05-Jun-25,62.26,62.26,61.93,61.95,70983
04-Jun-25,61.99,62.57,61.99,62.22,401596
03-Jun-25,62.70,62.70,61.80,61.99,453158
02-Jun-25,62.58,62.88,62.04,62.64,835441
30-May-25,62.57,62.84,62.40,62.58,88222
29-May-25,61.90,62.05,61.52,62.05,8500709
28-May-25,62.07,62.34,62.04,62.04,622451
27-May-25,62.18,62.54,62.12,62.16,196260
26-May-25,61.00,62.27,61.00,62.18,75728
23-May-25,61.50,61.66,61.29,61.29,198898
22-May-25,62.32,62.32,61.28,61.76,1125741
21-May-25,61.92,62.38,61.70,61.70,10538
20-May-25,61.97,62.28,61.72,61.95,519662
19-May-25,61.25,61.60,61.12,61.60,95250
16-May-25,61.15,61.15,60.73,60.95,26426
15-May-25,59.99,61.00,59.99,61.00,60686
14-May-25,59.73,59.89,59.66,59.89,259236
13-May-25,59.72,59.75,59.52,59.74,79918
12-May-25,59.96,60.45,59.80,60.17,19716236
09-May-25,60.21,60.21,59.64,59.90,2388601
08-May-25,60.06,60.30,59.61,59.61,693049
07-May-25,60.85,60.88,60.56,60.56,846909
06-May-25,60.35,60.60,60.35,60.42,1743542
05-May-25,60.00,60.39,60.00,60.20,31298
02-May-25,59.80,60.00,59.75,59.78,521574
30-Apr-25,58.63,59.26,58.53,59.26,710180
29-Apr-25,58.76,58.85,58.60,58.63,34537
28-Apr-25,58.62,58.95,58.22,58.22,9131578
25-Apr-25,58.30,58.70,58.23,58.54,2110066
24-Apr-25,57.82,58.36,57.82,58.36,453375
23-Apr-25,57.81,58.15,57.57,57.86,1978633
22-Apr-25,58.00,58.44,56.86,56.86,1358608
17-Apr-25,58.28,58.28,58.07,58.07,5285
16-Apr-25,58.69,58.69,57.83,57.83,35704
15-Apr-25,58.81,58.81,58.61,58.71,35901
14-Apr-25,57.35,57.86,54.98,54.98,1761551
11-Apr-25,56.10,57.07,56.00,57.03,882420
10-Apr-25,55.88,56.19,54.00,54.00,1360558
09-Apr-25,54.35,56.26,54.05,55.95,6646283
08-Apr-25,54.68,54.68,53.10,53.10,2808457
07-Apr-25,54.40,54.40,52.70,53.43,616609
04-Apr-25,55.44,55.44,54.09,54.43,4709737
03-Apr-25,56.52,56.52,55.81,55.81,77353
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

*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