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
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	-0,54%	-0,30	54,78	54,78	54,78	54,78	1K	3
13/09/2024	-0,34%	-0,19	55,08	55,46	55,08	55,46	2M	17
12/09/2024	0,25%	0,14	55,27	55,49	55,27	55,49	9K	4
11/09/2024	0,33%	0,18	55,13	55,13	55,13	55,13	110	1
10/09/2024	0,83%	0,45	54,95	54,60	54,60	54,95	110K	2
09/09/2024	0,00%	0,00	54,50	54,01	54,01	54,50	434	2
06/09/2024	-2,17%	-1,21	54,50	54,70	54,43	54,70	143K	4
04/09/2024	0,05%	0,03	55,71	55,58	55,50	55,71	104K	4
03/09/2024	-1,56%	-0,88	55,68	56,27	55,68	56,36	80K	128
02/09/2024	-0,33%	-0,19	56,56	54,50	53,96	56,56	2K	3
30/08/2024	0,09%	0,05	56,75	56,75	56,75	56,75	170	2
29/08/2024	1,29%	0,72	56,70	56,58	56,58	56,74	817K	18
28/08/2024	1,97%	1,08	55,98	55,74	55,68	55,98	13K	7
27/08/2024	-0,67%	-0,37	54,90	54,90	54,90	54,90	109	1
26/08/2024	-0,05%	-0,03	55,27	55,20	55,20	55,27	331	2
22/08/2024	1,37%	0,75	55,30	55,60	55,30	55,60	78K	3
21/08/2024	0,93%	0,50	54,55	54,55	54,55	54,55	25K	2
20/08/2024	0,75%	0,40	54,05	53,87	53,87	54,05	3M	20
19/08/2024	0,66%	0,35	53,65	53,65	53,47	53,70	6M	92
16/08/2024	-0,11%	-0,06	53,30	53,30	53,30	53,30	373	2
15/08/2024	1,93%	1,01	53,36	53,35	53,35	53,36	3K	2
13/08/2024	0,94%	0,49	52,35	52,20	52,20	52,37	81K	7
12/08/2024	-0,94%	-0,49	51,86	51,85	51,72	52,15	44K	805
09/08/2024	-0,48%	-0,25	52,35	51,94	51,94	52,35	833	4
08/08/2024	0,29%	0,15	52,60	52,46	52,46	52,60	153K	3
07/08/2024	-0,38%	-0,20	52,45	52,45	52,45	52,57	866K	6
06/08/2024	-0,75%	-0,40	52,65	53,00	52,35	53,00	171K	9
05/08/2024	-1,90%	-1,03	53,05	53,53	53,05	53,53	794K	7
02/08/2024	-0,93%	-0,51	54,08	54,26	53,90	54,26	265K	4
01/08/2024	-0,56%	-0,31	54,59	54,69	54,11	54,76	78K	1.252
31/07/2024	1,27%	0,69	54,90	54,90	54,90	54,90	549	1
30/07/2024	0,02%	0,01	54,21	54,29	54,11	54,29	1M	7
29/07/2024	-1,19%	-0,65	54,20	54,20	54,20	54,20	108	2
26/07/2024	1,56%	0,84	54,85	54,48	54,48	54,88	161K	6
25/07/2024	-0,41%	-0,22	54,01	53,74	53,74	54,01	219K	9
24/07/2024	0,11%	0,06	54,23	54,23	54,23	54,23	54	1
23/07/2024	0,28%	0,15	54,17	55,90	54,01	55,90	2M	19
22/07/2024	0,17%	0,09	54,02	54,02	54,02	54,02	108	1
19/07/2024	0,43%	0,23	53,93	53,32	53,32	53,93	1M	6
18/07/2024	0,00%	0,00	53,70	54,27	53,70	54,27	540	3
17/07/2024	1,76%	0,93	53,70	53,41	53,33	53,70	137K	8
16/07/2024	-1,09%	-0,58	52,77	53,00	52,77	53,00	1K	2
15/07/2024	-0,91%	-0,49	53,35	53,44	53,35	53,44	213	2
12/07/2024	2,75%	1,44	53,84	53,87	53,72	53,87	3M	37
10/07/2024	0,73%	0,38	52,40	52,02	52,02	52,40	509K	7
09/07/2024	-1,85%	-0,98	52,02	52,18	51,92	52,18	153K	10
08/07/2024	-0,17%	-0,09	53,00	53,08	52,82	53,08	5K	3
05/07/2024	-0,11%	-0,06	53,09	53,46	52,99	53,70	4M	14
04/07/2024	-1,65%	-0,89	53,15	53,00	52,95	53,15	21K	4
03/07/2024	0,73%	0,39	54,04	54,04	54,04	54,04	54	1
02/07/2024	-0,22%	-0,12	53,65	53,77	53,65	54,27	4M	55
01/07/2024	1,84%	0,97	53,77	53,41	53,03	53,80	773K	31
28/06/2024	0,48%	0,25	52,80	52,55	52,50	53,00	2M	42
27/06/2024	0,29%	0,15	52,55	52,55	52,54	52,56	459K	7
26/06/2024	0,11%	0,06	52,40	52,40	52,39	52,51	3M	85
25/06/2024	0,56%	0,29	52,34	52,00	52,00	52,49	5M	54
24/06/2024	0,12%	0,06	52,05	52,10	51,78	52,10	397K	5
21/06/2024	0,08%	0,04	51,99	52,30	51,80	52,30	304K	12
19/06/2024	-0,86%	-0,45	51,95	52,40	51,80	52,40	8K	12
18/06/2024	1,55%	0,80	52,40	52,10	51,60	52,40	153K	137
17/06/2024	0,90%	0,46	51,60	51,22	51,22	51,84	2M	31
14/06/2024	-1,24%	-0,64	51,14	51,14	51,14	51,14	818	2
13/06/2024	-1,50%	-0,79	51,78	51,53	51,44	51,81	7M	85
12/06/2024	1,58%	0,82	52,57	53,09	52,57	53,09	206K	10
11/06/2024	-2,16%	-1,14	51,75	52,51	51,24	52,51	180K	10
07/06/2024	0,11%	0,06	52,89	52,85	52,85	53,03	1M	20
06/06/2024	-0,88%	-0,47	52,83	53,10	52,83	53,11	50K	7
05/06/2024	1,31%	0,69	53,30	53,30	53,00	53,39	3M	37
04/06/2024	0,44%	0,23	52,61	52,38	52,38	52,72	3K	3
03/06/2024	0,23%	0,12	52,38	52,40	52,19	52,59	4M	121
31/05/2024	2,47%	1,26	52,26	52,22	52,01	52,26	1M	21
29/05/2024	-0,60%	-0,31	51,00	51,30	51,00	51,30	3K	28
28/05/2024	0,18%	0,09	51,31	51,23	51,17	51,42	80K	35
27/05/2024	-1,02%	-0,53	51,22	51,22	51,22	51,22	153	2
24/05/2024	1,13%	0,58	51,75	51,75	51,75	51,75	880K	2
23/05/2024	-0,25%	-0,13	51,17	51,47	51,17	51,47	7K	5
22/05/2024	-0,10%	-0,05	51,30	51,45	51,20	51,45	1M	12
21/05/2024	0,29%	0,15	51,35	51,35	51,35	51,35	308K	2
20/05/2024	-0,19%	-0,10	51,20	51,25	51,20	51,34	1K	4
17/05/2024	0,00%	0,00	51,30	51,30	51,29	51,30	4M	20
16/05/2024	-0,87%	-0,45	51,30	51,86	51,25	51,86	85K	105
15/05/2024	1,17%	0,60	51,75	51,56	51,51	51,75	414K	5
14/05/2024	0,29%	0,15	51,15	50,85	50,85	51,15	1M	32
13/05/2024	0,20%	0,10	51,00	50,90	50,90	51,00	254	2
10/05/2024	0,99%	0,50	50,90	50,50	50,45	50,90	2M	14
09/05/2024	1,61%	0,80	50,40	50,00	50,00	50,60	5M	43
08/05/2024	0,51%	0,25	49,60	49,30	49,30	49,60	7K	4
07/05/2024	1,40%	0,68	49,35	49,09	48,95	49,35	79K	5
06/05/2024	0,66%	0,32	48,67	48,69	48,67	48,70	6K	3
03/05/2024	-	-	48,35	48,35	48,35	48,35	3K	1

Date,Open,High,Low,Close,Volume
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
13-Sep-24,55.46,55.46,55.08,55.08,1767885
12-Sep-24,55.49,55.49,55.27,55.27,8845
11-Sep-24,55.13,55.13,55.13,55.13,110
10-Sep-24,54.60,54.95,54.60,54.95,109954
09-Sep-24,54.01,54.50,54.01,54.50,434
06-Sep-24,54.70,54.70,54.43,54.50,143264
04-Sep-24,55.58,55.71,55.50,55.71,103779
03-Sep-24,56.27,56.36,55.68,55.68,80412
02-Sep-24,54.50,56.56,53.96,56.56,1656
30-Aug-24,56.75,56.75,56.75,56.75,170
29-Aug-24,56.58,56.74,56.58,56.70,817047
28-Aug-24,55.74,55.98,55.68,55.98,12697
27-Aug-24,54.90,54.90,54.90,54.90,109
26-Aug-24,55.20,55.27,55.20,55.27,331
22-Aug-24,55.60,55.60,55.30,55.30,77950
21-Aug-24,54.55,54.55,54.55,54.55,25147
20-Aug-24,53.87,54.05,53.87,54.05,3087060
19-Aug-24,53.65,53.70,53.47,53.65,6487506
16-Aug-24,53.30,53.30,53.30,53.30,373
15-Aug-24,53.35,53.36,53.35,53.36,3414
13-Aug-24,52.20,52.37,52.20,52.35,80799
12-Aug-24,51.85,52.15,51.72,51.86,44442
09-Aug-24,51.94,52.35,51.94,52.35,833
08-Aug-24,52.46,52.60,52.46,52.60,152532
07-Aug-24,52.45,52.57,52.45,52.45,865862
06-Aug-24,53.00,53.00,52.35,52.65,170826
05-Aug-24,53.53,53.53,53.05,53.05,794223
02-Aug-24,54.26,54.26,53.90,54.08,264867
01-Aug-24,54.69,54.76,54.11,54.59,77788
31-Jul-24,54.90,54.90,54.90,54.90,549
30-Jul-24,54.29,54.29,54.11,54.21,1001461
29-Jul-24,54.20,54.20,54.20,54.20,108
26-Jul-24,54.48,54.88,54.48,54.85,161055
25-Jul-24,53.74,54.01,53.74,54.01,218587
24-Jul-24,54.23,54.23,54.23,54.23,54
23-Jul-24,55.90,55.90,54.01,54.17,1867349
22-Jul-24,54.02,54.02,54.02,54.02,108
19-Jul-24,53.32,53.93,53.32,53.93,1274797
18-Jul-24,54.27,54.27,53.70,53.70,540
17-Jul-24,53.41,53.70,53.33,53.70,137056
16-Jul-24,53.00,53.00,52.77,52.77,1059
15-Jul-24,53.44,53.44,53.35,53.35,213
12-Jul-24,53.87,53.87,53.72,53.84,2751651
10-Jul-24,52.02,52.40,52.02,52.40,509202
09-Jul-24,52.18,52.18,51.92,52.02,152975
08-Jul-24,53.08,53.08,52.82,53.00,5441
05-Jul-24,53.46,53.70,52.99,53.09,3951574
04-Jul-24,53.00,53.15,52.95,53.15,20834
03-Jul-24,54.04,54.04,54.04,54.04,54
02-Jul-24,53.77,54.27,53.65,53.65,3502753
01-Jul-24,53.41,53.80,53.03,53.77,772814
28-Jun-24,52.55,53.00,52.50,52.80,2476417
27-Jun-24,52.55,52.56,52.54,52.55,458908
26-Jun-24,52.40,52.51,52.39,52.40,2996194
25-Jun-24,52.00,52.49,52.00,52.34,5215423
24-Jun-24,52.10,52.10,51.78,52.05,396710
21-Jun-24,52.30,52.30,51.80,51.99,303855
19-Jun-24,52.40,52.40,51.80,51.95,7686
18-Jun-24,52.10,52.40,51.60,52.40,153108
17-Jun-24,51.22,51.84,51.22,51.60,1873286
14-Jun-24,51.14,51.14,51.14,51.14,818
13-Jun-24,51.53,51.81,51.44,51.78,6537615
12-Jun-24,53.09,53.09,52.57,52.57,205844
11-Jun-24,52.51,52.51,51.24,51.75,179705
07-Jun-24,52.85,53.03,52.85,52.89,1083349
06-Jun-24,53.10,53.11,52.83,52.83,49832
05-Jun-24,53.30,53.39,53.00,53.30,2675042
04-Jun-24,52.38,52.72,52.38,52.61,2735
03-Jun-24,52.40,52.59,52.19,52.38,4286980
31-May-24,52.22,52.26,52.01,52.26,1310225
29-May-24,51.30,51.30,51.00,51.00,2504
28-May-24,51.23,51.42,51.17,51.31,79615
27-May-24,51.22,51.22,51.22,51.22,153
24-May-24,51.75,51.75,51.75,51.75,879750
23-May-24,51.47,51.47,51.17,51.17,6734
22-May-24,51.45,51.45,51.20,51.30,1133960
21-May-24,51.35,51.35,51.35,51.35,308151
20-May-24,51.25,51.34,51.20,51.20,1076
17-May-24,51.30,51.30,51.29,51.30,4103878
16-May-24,51.86,51.86,51.25,51.30,85459
15-May-24,51.56,51.75,51.51,51.75,414345
14-May-24,50.85,51.15,50.85,51.15,1435065
13-May-24,50.90,51.00,50.90,51.00,254
10-May-24,50.50,50.90,50.45,50.90,2037370
09-May-24,50.00,50.60,50.00,50.40,5156552
08-May-24,49.30,49.60,49.30,49.60,7204
07-May-24,49.09,49.35,48.95,49.35,78721
06-May-24,48.69,48.70,48.67,48.67,5795
03-May-24,48.35,48.35,48.35,48.35,2949

*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