Cotação atual, histórico e gráfico do papel: BIEV39

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 BIEV39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-0,55%	-0,34	61,22	61,80	61,22	61,80	123	2
13/11/2024	0,20%	0,12	61,56	61,26	61,25	61,56	184	3
12/11/2024	-2,01%	-1,26	61,44	61,44	61,44	61,44	122	1
11/11/2024	-0,19%	-0,12	62,70	62,82	62,70	62,82	125	2
08/11/2024	-0,52%	-0,33	62,82	62,82	62,82	62,82	62	1
07/11/2024	-2,91%	-1,89	63,15	62,91	62,91	63,15	377	2
04/11/2024	0,28%	0,18	65,04	65,04	65,04	65,04	715	2

01/11/2024	1,22%	0,78	64,86	64,86	64,86	64,86	64	1
28/10/2024	0,00%	0,00	64,08	64,08	64,08	64,08	192	3
24/10/2024	0,00%	0,00	64,08	64,08	64,08	64,08	64	1
23/10/2024	0,00%	0,00	64,08	64,08	64,08	64,08	320	1
22/10/2024	0,38%	0,24	64,08	64,12	64,08	64,12	3K	2
14/10/2024	0,28%	0,18	63,84	63,84	63,84	63,84	63	1
09/10/2024	0,09%	0,06	63,66	63,66	63,66	63,66	127	1
01/10/2024	0,76%	0,48	63,60	63,60	63,60	63,60	63	1
24/09/2024	-1,13%	-0,72	63,12	63,12	63,12	63,12	2K	1
16/09/2024	0,00%	0,00	63,84	63,84	63,84	63,84	319	1
13/09/2024	2,60%	1,62	63,84	63,84	63,84	63,84	638	1
12/09/2024	-2,00%	-1,27	62,22	62,22	62,22	62,22	62	1
11/09/2024	0,30%	0,19	63,49	63,30	63,30	63,49	13K	2
06/09/2024	-0,71%	-0,45	63,30	63,30	63,30	63,30	63	1
05/09/2024	-0,89%	-0,57	63,75	63,75	63,75	63,75	573	1
04/09/2024	-0,33%	-0,21	64,32	64,32	64,32	64,32	64	1
03/09/2024	3,73%	2,32	64,53	64,69	64,53	64,69	258	2
20/08/2024	1,45%	0,89	62,21	61,87	61,87	62,21	247	2
19/08/2024	2,20%	1,32	61,32	61,86	61,32	61,86	3K	2
12/08/2024	0,00%	0,00	60,00	60,00	60,00	60,00	60	1
09/08/2024	-2,63%	-1,62	60,00	60,12	60,00	60,12	300	2
05/08/2024	-0,95%	-0,59	61,62	61,62	61,62	61,62	123	1
01/08/2024	-1,88%	-1,19	62,21	62,21	62,21	62,21	62	1
31/07/2024	1,60%	1,00	63,40	63,40	63,40	63,40	5K	1
30/07/2024	1,27%	0,78	62,40	62,40	62,40	62,40	4K	1
19/07/2024	0,11%	0,07	61,62	61,62	61,62	61,62	4K	1
17/07/2024	0,90%	0,55	61,55	61,55	61,55	61,55	4K	1
16/07/2024	-0,46%	-0,28	61,00	61,00	61,00	61,00	122	1
15/07/2024	-0,16%	-0,10	61,28	61,28	61,28	61,28	6K	1
11/07/2024	-1,73%	-1,08	61,38	61,20	61,20	61,38	183	2
03/07/2024	-0,76%	-0,48	62,46	62,46	62,46	62,46	124	1
02/07/2024	1,55%	0,96	62,94	61,98	61,98	62,94	9K	4
01/07/2024	1,77%	1,08	61,98	61,98	61,98	61,98	185	1
28/06/2024	1,57%	0,94	60,90	60,68	60,68	60,90	6K	2
25/06/2024	0,00%	0,00	59,96	59,96	59,96	59,96	119	1
24/06/2024	-0,17%	-0,10	59,96	59,96	59,96	59,96	13K	1
21/06/2024	-0,10%	-0,06	60,06	60,06	60,06	60,06	1K	1
20/06/2024	-1,92%	-1,18	60,12	63,93	60,12	63,93	432	3
10/06/2024	0,07%	0,04	61,30	61,26	61,26	61,30	735	3
07/06/2024	-0,23%	-0,14	61,26	61,26	61,26	61,26	122	1
06/06/2024	2,28%	1,37	61,40	61,48	61,40	61,48	184	2
31/05/2024	1,33%	0,79	60,03	60,00	60,00	60,03	180	2
28/05/2024	0,32%	0,19	59,24	59,24	59,24	59,24	5K	1
27/05/2024	0,00%	0,00	59,05	59,05	59,05	59,05	2K	2
23/05/2024	-0,49%	-0,29	59,05	59,45	59,00	59,45	4K	4
21/05/2024	0,51%	0,30	59,34	59,34	59,34	59,34	59	1
17/05/2024	3,69%	2,10	59,04	59,04	59,04	59,04	295	1
07/05/2024	1,39%	0,78	56,94	56,94	56,94	56,94	56	1
03/05/2024	0,43%	0,24	56,16	56,16	56,16	56,16	56	1
02/05/2024	-0,96%	-0,54	55,92	55,92	55,92	55,92	2K	1
26/04/2024	1,07%	0,60	56,46	56,46	56,46	56,46	56	1
19/04/2024	-0,25%	-0,14	55,86	55,86	55,86	55,86	55	1
18/04/2024	-0,81%	-0,46	56,00	56,00	56,00	56,00	56	1
16/04/2024	1,20%	0,67	56,46	56,07	56,07	56,46	168	2
12/04/2024	-0,20%	-0,11	55,79	55,79	55,79	55,79	111	1
11/04/2024	-0,04%	-0,02	55,90	55,90	55,90	55,90	55	1
09/04/2024	0,00%	0,00	55,92	55,92	55,92	55,92	503	1
08/04/2024	0,20%	0,11	55,92	55,92	55,92	55,92	167	1
05/04/2024	0,56%	0,31	55,81	55,81	55,81	55,81	111	1
02/04/2024	0,00%	0,00	55,50	55,50	55,50	55,50	55	1
27/03/2024	0,29%	0,16	55,50	55,50	55,50	55,50	555	1
26/03/2024	0,00%	0,00	55,34	55,25	55,25	55,34	221	3
22/03/2024	0,55%	0,30	55,34	55,34	55,34	55,34	553	1
20/03/2024	-0,51%	-0,28	55,04	55,04	55,04	55,04	110	1
19/03/2024	0,00%	0,00	55,32	55,32	55,32	55,32	55	1
18/03/2024	0,14%	0,08	55,32	55,32	55,32	55,32	55	1
12/03/2024	0,35%	0,19	55,24	55,24	55,24	55,24	5K	1
08/03/2024	2,51%	1,35	55,05	55,38	55,05	55,38	5K	3
06/03/2024	0,56%	0,30	53,70	53,70	53,70	53,70	5K	1
05/03/2024	0,00%	0,00	53,40	53,40	53,40	53,40	53	1
01/03/2024	0,00%	0,00	53,40	53,40	53,40	53,40	53	1
29/02/2024	-0,37%	-0,20	53,40	53,40	53,40	53,40	5K	1
26/02/2024	2,21%	1,16	53,60	53,60	53,60	53,60	8K	1
21/02/2024	-1,11%	-0,59	52,44	52,44	52,44	52,44	52	1
19/02/2024	1,36%	0,71	53,03	53,03	53,03	53,03	8K	2
15/02/2024	0,04%	0,02	52,32	52,32	52,32	52,32	104	1
08/02/2024	0,44%	0,23	52,30	52,30	52,30	52,30	523	1
05/02/2024	0,00%	0,00	52,07	52,07	52,07	52,07	156	1
02/02/2024	-0,02%	-0,01	52,07	52,08	52,07	52,08	2K	2
01/02/2024	2,30%	1,17	52,08	52,08	52,08	52,08	52	1
23/01/2024	1,82%	0,91	50,91	50,91	50,91	50,91	101	1
17/01/2024	-1,88%	-0,96	50,00	50,00	50,00	50,00	850	1
10/01/2024	0,02%	0,01	50,96	50,96	50,96	50,96	254	1
09/01/2024	-0,43%	-0,22	50,95	50,95	50,95	50,95	101	2
04/01/2024	0,16%	0,08	51,17	51,17	51,17	51,17	51	1
03/01/2024	-0,74%	-0,38	51,09	51,09	51,09	51,09	255	1
18/12/2023	0,00%	0,00	51,47	51,47	51,47	51,47	51	1
14/12/2023	1,32%	0,67	51,47	51,47	51,47	51,47	51	1
13/12/2023	0,49%	0,25	50,80	50,80	50,80	50,80	101	1
12/12/2023	0,22%	0,11	50,55	50,55	50,55	50,55	202	1
08/12/2023	0,68%	0,34	50,44	50,44	50,44	50,44	252	1
07/12/2023	0,46%	0,23	50,10	50,10	50,10	50,10	100	1
06/12/2023	5,43%	2,57	49,87	49,87	49,87	49,87	997	1
14/11/2023	2,94%	1,35	47,30	47,30	47,30	47,30	283	1
13/11/2023	0,00%	0,00	45,95	45,95	45,95	45,95	45	1
30/10/2023	1,08%	0,49	45,95	45,95	45,95	45,95	45	1
27/10/2023	-1,02%	-0,47	45,46	45,46	45,46	45,46	2K	2
26/10/2023	-1,54%	-0,72	45,93	45,93	45,93	45,93	45	1
20/10/2023	-4,50%	-2,20	46,65	46,90	46,65	46,90	93	2
10/10/2023	1,88%	0,90	48,85	48,89	48,85	48,89	3K	2
09/10/2023	0,00%	0,00	47,95	47,95	47,95	47,95	479	1
04/10/2023	0,84%	0,40	47,95	48,06	47,95	48,06	56K	4
03/10/2023	-1,23%	-0,59	47,55	47,55	47,55	47,55	142	1
20/09/2023	0,00%	0,00	48,14	48,14	48,14	48,14	48	1
18/09/2023	0,00%	0,00	48,14	48,14	48,14	48,14	96	1
14/09/2023	-1,13%	-0,55	48,14	48,14	48,14	48,14	48	1
06/09/2023	-1,42%	-0,70	48,69	48,69	48,69	48,69	97	1
31/08/2023	0,80%	0,39	49,39	49,00	49,00	49,39	5K	2
29/08/2023	1,26%	0,61	49,00	49,00	49,00	49,00	882	1
23/08/2023	-1,45%	-0,71	48,39	49,50	48,39	49,50	146	2
17/08/2023	-0,41%	-0,20	49,10	49,10	49,10	49,10	49	1
16/08/2023	-0,54%	-0,27	49,30	49,30	49,30	49,50	2K	3
15/08/2023	-0,62%	-0,31	49,57	49,57	49,57	49,57	49	1
14/08/2023	0,40%	0,20	49,88	49,88	49,88	49,88	1K	1
09/08/2023	0,30%	0,15	49,68	49,68	49,68	49,68	49	1
08/08/2023	-0,30%	-0,15	49,53	49,53	49,53	49,53	49	1
07/08/2023	1,16%	0,57	49,68	49,68	49,68	49,68	149	1
04/08/2023	0,22%	0,11	49,11	49,11	49,11	49,11	491	1
03/08/2023	0,20%	0,10	49,00	48,85	48,85	49,00	5K	2
24/07/2023	-1,25%	-0,62	48,90	48,96	48,90	48,96	195	2
19/07/2023	0,04%	0,02	49,52	49,52	49,52	49,52	5K	1
13/07/2023	2,80%	1,35	49,50	49,50	49,50	49,50	49	1
10/07/2023	1,73%	0,82	48,15	47,33	47,33	48,15	430	2
26/06/2023	0,55%	0,26	47,33	47,07	47,07	47,33	330	2
23/06/2023	-0,78%	-0,37	47,07	47,07	47,07	47,07	47	1
22/06/2023	-0,13%	-0,06	47,44	47,44	47,44	47,44	47	1
21/06/2023	-	-	47,50	47,50	47,50	47,50	95	1

Date,Open,High,Low,Close,Volume
19-Nov-24,61.80,61.80,61.22,61.22,123
13-Nov-24,61.26,61.56,61.25,61.56,184
12-Nov-24,61.44,61.44,61.44,61.44,122
11-Nov-24,62.82,62.82,62.70,62.70,125
08-Nov-24,62.82,62.82,62.82,62.82,62
07-Nov-24,62.91,63.15,62.91,63.15,377
04-Nov-24,65.04,65.04,65.04,65.04,715
01-Nov-24,64.86,64.86,64.86,64.86,64
28-Oct-24,64.08,64.08,64.08,64.08,192
24-Oct-24,64.08,64.08,64.08,64.08,64
23-Oct-24,64.08,64.08,64.08,64.08,320
22-Oct-24,64.12,64.12,64.08,64.08,3075
14-Oct-24,63.84,63.84,63.84,63.84,63
09-Oct-24,63.66,63.66,63.66,63.66,127
01-Oct-24,63.60,63.60,63.60,63.60,63
24-Sep-24,63.12,63.12,63.12,63.12,1514
16-Sep-24,63.84,63.84,63.84,63.84,319
13-Sep-24,63.84,63.84,63.84,63.84,638
12-Sep-24,62.22,62.22,62.22,62.22,62
11-Sep-24,63.30,63.49,63.30,63.49,13113
06-Sep-24,63.30,63.30,63.30,63.30,63
05-Sep-24,63.75,63.75,63.75,63.75,573
04-Sep-24,64.32,64.32,64.32,64.32,64
03-Sep-24,64.69,64.69,64.53,64.53,258
20-Aug-24,61.87,62.21,61.87,62.21,247
19-Aug-24,61.86,61.86,61.32,61.32,3313
12-Aug-24,60.00,60.00,60.00,60.00,60
09-Aug-24,60.12,60.12,60.00,60.00,300
05-Aug-24,61.62,61.62,61.62,61.62,123
01-Aug-24,62.21,62.21,62.21,62.21,62
31-Jul-24,63.40,63.40,63.40,63.40,4755
30-Jul-24,62.40,62.40,62.40,62.40,3744
19-Jul-24,61.62,61.62,61.62,61.62,4005
17-Jul-24,61.55,61.55,61.55,61.55,4308
16-Jul-24,61.00,61.00,61.00,61.00,122
15-Jul-24,61.28,61.28,61.28,61.28,6128
11-Jul-24,61.20,61.38,61.20,61.38,183
03-Jul-24,62.46,62.46,62.46,62.46,124
02-Jul-24,61.98,62.94,61.98,62.94,8906
01-Jul-24,61.98,61.98,61.98,61.98,185
28-Jun-24,60.68,60.90,60.68,60.90,6150
25-Jun-24,59.96,59.96,59.96,59.96,119
24-Jun-24,59.96,59.96,59.96,59.96,13011
21-Jun-24,60.06,60.06,60.06,60.06,1441
20-Jun-24,63.93,63.93,60.12,60.12,432
10-Jun-24,61.26,61.30,61.26,61.30,735
07-Jun-24,61.26,61.26,61.26,61.26,122
06-Jun-24,61.48,61.48,61.40,61.40,184
31-May-24,60.00,60.03,60.00,60.03,180
28-May-24,59.24,59.24,59.24,59.24,5035
27-May-24,59.05,59.05,59.05,59.05,2302
23-May-24,59.45,59.45,59.00,59.05,3717
21-May-24,59.34,59.34,59.34,59.34,59
17-May-24,59.04,59.04,59.04,59.04,295
07-May-24,56.94,56.94,56.94,56.94,56
03-May-24,56.16,56.16,56.16,56.16,56
02-May-24,55.92,55.92,55.92,55.92,1509
26-Apr-24,56.46,56.46,56.46,56.46,56
19-Apr-24,55.86,55.86,55.86,55.86,55
18-Apr-24,56.00,56.00,56.00,56.00,56
16-Apr-24,56.07,56.46,56.07,56.46,168
12-Apr-24,55.79,55.79,55.79,55.79,111
11-Apr-24,55.90,55.90,55.90,55.90,55
09-Apr-24,55.92,55.92,55.92,55.92,503
08-Apr-24,55.92,55.92,55.92,55.92,167
05-Apr-24,55.81,55.81,55.81,55.81,111
02-Apr-24,55.50,55.50,55.50,55.50,55
27-Mar-24,55.50,55.50,55.50,55.50,555
26-Mar-24,55.25,55.34,55.25,55.34,221
22-Mar-24,55.34,55.34,55.34,55.34,553
20-Mar-24,55.04,55.04,55.04,55.04,110
19-Mar-24,55.32,55.32,55.32,55.32,55
18-Mar-24,55.32,55.32,55.32,55.32,55
12-Mar-24,55.24,55.24,55.24,55.24,5026
08-Mar-24,55.38,55.38,55.05,55.05,5175
06-Mar-24,53.70,53.70,53.70,53.70,5047
05-Mar-24,53.40,53.40,53.40,53.40,53
01-Mar-24,53.40,53.40,53.40,53.40,53
29-Feb-24,53.40,53.40,53.40,53.40,5019
26-Feb-24,53.60,53.60,53.60,53.60,8040
21-Feb-24,52.44,52.44,52.44,52.44,52
19-Feb-24,53.03,53.03,53.03,53.03,7954
15-Feb-24,52.32,52.32,52.32,52.32,104
08-Feb-24,52.30,52.30,52.30,52.30,523
05-Feb-24,52.07,52.07,52.07,52.07,156
02-Feb-24,52.08,52.08,52.07,52.07,2082
01-Feb-24,52.08,52.08,52.08,52.08,52
23-Jan-24,50.91,50.91,50.91,50.91,101
17-Jan-24,50.00,50.00,50.00,50.00,850
10-Jan-24,50.96,50.96,50.96,50.96,254
09-Jan-24,50.95,50.95,50.95,50.95,101
04-Jan-24,51.17,51.17,51.17,51.17,51
03-Jan-24,51.09,51.09,51.09,51.09,255
18-Dec-23,51.47,51.47,51.47,51.47,51
14-Dec-23,51.47,51.47,51.47,51.47,51
13-Dec-23,50.80,50.80,50.80,50.80,101
12-Dec-23,50.55,50.55,50.55,50.55,202
08-Dec-23,50.44,50.44,50.44,50.44,252
07-Dec-23,50.10,50.10,50.10,50.10,100
06-Dec-23,49.87,49.87,49.87,49.87,997
14-Nov-23,47.30,47.30,47.30,47.30,283
13-Nov-23,45.95,45.95,45.95,45.95,45
30-Oct-23,45.95,45.95,45.95,45.95,45
27-Oct-23,45.46,45.46,45.46,45.46,1636
26-Oct-23,45.93,45.93,45.93,45.93,45
20-Oct-23,46.90,46.90,46.65,46.65,93
10-Oct-23,48.89,48.89,48.85,48.85,2980
09-Oct-23,47.95,47.95,47.95,47.95,479
04-Oct-23,48.06,48.06,47.95,47.95,55941
03-Oct-23,47.55,47.55,47.55,47.55,142
20-Sep-23,48.14,48.14,48.14,48.14,48
18-Sep-23,48.14,48.14,48.14,48.14,96
14-Sep-23,48.14,48.14,48.14,48.14,48
06-Sep-23,48.69,48.69,48.69,48.69,97
31-Aug-23,49.00,49.39,49.00,49.39,5086
29-Aug-23,49.00,49.00,49.00,49.00,882
23-Aug-23,49.50,49.50,48.39,48.39,146
17-Aug-23,49.10,49.10,49.10,49.10,49
16-Aug-23,49.30,49.50,49.30,49.30,2465
15-Aug-23,49.57,49.57,49.57,49.57,49
14-Aug-23,49.88,49.88,49.88,49.88,1147
09-Aug-23,49.68,49.68,49.68,49.68,49
08-Aug-23,49.53,49.53,49.53,49.53,49
07-Aug-23,49.68,49.68,49.68,49.68,149
04-Aug-23,49.11,49.11,49.11,49.11,491
03-Aug-23,48.85,49.00,48.85,49.00,5486
24-Jul-23,48.96,48.96,48.90,48.90,195
19-Jul-23,49.52,49.52,49.52,49.52,4952
13-Jul-23,49.50,49.50,49.50,49.50,49
10-Jul-23,47.33,48.15,47.33,48.15,430
26-Jun-23,47.07,47.33,47.07,47.33,330
23-Jun-23,47.07,47.07,47.07,47.07,47
22-Jun-23,47.44,47.44,47.44,47.44,47
21-Jun-23,47.50,47.50,47.50,47.50,95

*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: BIEV39