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
10/06/2026	0,01%	0,01	74,81	74,80	74,80	74,81	3K	2
09/06/2026	0,00%	0,00	74,80	75,00	74,80	75,40	20K	28
08/06/2026	0,81%	0,60	74,80	81,14	74,80	81,14	386	4
05/06/2026	1,63%	1,19	74,20	73,05	73,05	74,20	23K	110
03/06/2026	-0,19%	-0,14	73,01	73,01	73,01	73,01	876	1
01/06/2026	-1,42%	-1,05	73,15	72,95	72,95	73,15	4K	2
29/05/2026	0,00%	0,00	74,20	74,20	74,20	74,20	30K	1
28/05/2026	0,00%	0,00	74,20	74,20	74,20	74,20	222	1
27/05/2026	4,76%	3,37	74,20	74,76	74,20	74,76	33K	4
26/05/2026	-2,01%	-1,45	70,83	70,83	70,83	70,83	424	1
25/05/2026	-0,81%	-0,59	72,28	72,28	72,28	72,28	1K	1
22/05/2026	4,09%	2,86	72,87	70,01	70,01	73,85	7K	39
20/05/2026	-2,97%	-2,14	70,01	70,01	70,01	70,01	210	1
19/05/2026	0,56%	0,40	72,15	72,00	72,00	72,15	3K	2
15/05/2026	0,29%	0,21	71,75	71,54	71,54	71,75	2K	2
14/05/2026	0,76%	0,54	71,54	71,54	71,54	71,54	2K	1
13/05/2026	1,28%	0,90	71,00	70,75	70,75	71,00	4K	2
12/05/2026	-0,57%	-0,40	70,10	70,35	70,10	70,35	5K	3
11/05/2026	-0,65%	-0,46	70,50	70,80	70,42	71,05	21K	4
08/05/2026	-0,03%	-0,02	70,96	71,12	70,95	71,12	6K	3
07/05/2026	-1,27%	-0,91	70,98	70,98	70,98	70,98	7K	1
06/05/2026	3,11%	2,17	71,89	71,89	71,89	71,89	14K	1
05/05/2026	-1,97%	-1,40	69,72	70,10	69,72	70,10	3K	2
30/04/2026	1,91%	1,33	71,12	71,12	71,12	71,12	924	1
29/04/2026	-0,80%	-0,56	69,79	70,35	69,79	70,35	2K	3
28/04/2026	-1,26%	-0,90	70,35	71,20	70,35	71,20	37K	2
27/04/2026	1,06%	0,75	71,25	71,00	71,00	71,25	10K	5
23/04/2026	-1,26%	-0,90	70,50	70,50	70,50	70,50	352	1
22/04/2026	-1,72%	-1,25	71,40	71,50	71,12	71,50	40K	5
20/04/2026	-0,87%	-0,64	72,65	73,29	72,45	73,29	75K	3
17/04/2026	1,75%	1,26	73,29	73,00	73,00	73,30	8K	10
16/04/2026	-1,06%	-0,77	72,03	72,03	72,03	72,03	2K	3
15/04/2026	0,14%	0,10	72,80	72,80	72,80	72,80	4K	2
14/04/2026	0,44%	0,32	72,70	72,40	72,40	72,70	5K	3
13/04/2026	0,29%	0,21	72,38	72,17	71,75	72,38	43K	6
10/04/2026	0,24%	0,17	72,17	72,19	72,17	72,19	28K	12
09/04/2026	-0,53%	-0,38	72,00	72,30	72,00	72,30	5K	4
08/04/2026	1,87%	1,33	72,38	71,05	71,05	73,15	9K	5
06/04/2026	0,10%	0,07	71,05	71,96	71,05	73,01	4K	4
02/04/2026	1,69%	1,18	70,98	70,35	70,35	70,98	37K	2
31/03/2026	0,93%	0,64	69,80	69,80	69,80	69,80	139	1
30/03/2026	0,45%	0,31	69,16	69,16	69,16	69,16	7K	2
27/03/2026	-1,25%	-0,87	68,85	68,60	68,60	68,88	3K	4
26/03/2026	-0,70%	-0,49	69,72	69,72	69,72	69,72	1K	1
24/03/2026	1,17%	0,81	70,21	69,80	69,80	70,21	4K	3
20/03/2026	-1,49%	-1,05	69,40	69,40	69,40	69,40	1K	1
19/03/2026	-0,75%	-0,53	70,45	70,56	70,45	70,56	916	2
18/03/2026	-0,66%	-0,47	70,98	71,45	70,98	71,45	10K	4
17/03/2026	0,00%	0,00	71,45	71,45	71,45	71,47	13K	3
16/03/2026	-0,28%	-0,20	71,45	71,65	71,45	72,00	13K	5
13/03/2026	-0,43%	-0,31	71,65	71,65	71,65	71,65	40K	1
12/03/2026	0,39%	0,28	71,96	71,80	71,80	71,96	2K	2
11/03/2026	-0,29%	-0,21	71,68	71,30	71,30	71,68	31K	3
10/03/2026	1,76%	1,24	71,89	70,65	70,65	71,89	11K	3
09/03/2026	-2,86%	-2,08	70,65	72,00	70,60	72,00	497	3
06/03/2026	-0,57%	-0,42	72,73	73,15	71,75	73,15	30K	6
05/03/2026	-0,67%	-0,49	73,15	73,40	73,15	73,40	2K	2
04/03/2026	-0,38%	-0,28	73,64	73,92	73,64	73,92	15K	4
03/03/2026	-2,63%	-2,00	73,92	74,31	71,34	74,40	552K	431
02/03/2026	0,00%	0,00	75,92	75,92	75,92	75,92	75	1
27/02/2026	-0,63%	-0,48	75,92	80,22	75,92	80,22	15K	6
25/02/2026	0,42%	0,32	76,40	75,92	75,92	76,56	2K	4
23/02/2026	0,11%	0,08	76,08	76,00	76,00	76,08	22K	5
20/02/2026	-0,65%	-0,50	76,00	76,00	76,00	76,00	76	1
19/02/2026	-0,33%	-0,25	76,50	76,75	76,50	76,75	16K	5
18/02/2026	0,52%	0,40	76,75	76,95	76,75	77,36	64K	5
13/02/2026	0,59%	0,45	76,35	76,08	76,08	76,40	1K	3
12/02/2026	0,40%	0,30	75,90	76,20	75,28	76,20	5K	5
11/02/2026	-0,53%	-0,40	75,60	76,20	75,60	76,20	29K	5
10/02/2026	0,13%	0,10	76,00	76,40	76,00	76,50	31K	4
09/02/2026	0,33%	0,25	75,90	75,65	75,65	76,16	1K	5
06/02/2026	0,59%	0,44	75,65	75,65	75,65	75,65	151	1
05/02/2026	0,28%	0,21	75,21	75,00	75,00	75,25	32K	20
03/02/2026	-1,83%	-1,40	75,00	76,41	75,00	76,41	9K	11
02/02/2026	0,99%	0,75	76,40	75,44	75,44	76,40	8K	3
30/01/2026	0,60%	0,45	75,65	75,92	75,20	75,92	908	3
29/01/2026	-0,13%	-0,10	75,20	75,20	75,20	75,20	977	1
28/01/2026	-0,46%	-0,35	75,30	75,01	75,01	75,30	10K	5
27/01/2026	-0,13%	-0,10	75,65	76,48	75,50	76,48	37K	3
26/01/2026	1,00%	0,75	75,75	75,75	75,75	75,75	151	1
23/01/2026	0,20%	0,15	75,00	75,60	75,00	75,60	49K	3
22/01/2026	2,25%	1,65	74,85	75,53	74,80	75,53	12K	7
21/01/2026	-2,66%	-2,00	73,20	75,04	73,20	75,04	11K	2
20/01/2026	-0,80%	-0,61	75,20	75,92	74,65	75,92	6K	7
16/01/2026	0,38%	0,29	75,81	75,81	75,81	75,81	37K	1
15/01/2026	-1,02%	-0,78	75,52	75,52	75,52	75,52	5K	7
14/01/2026	0,79%	0,60	76,30	76,00	76,00	76,40	2K	3
13/01/2026	-0,66%	-0,50	75,70	75,85	75,70	76,20	21K	5
12/01/2026	1,18%	0,89	76,20	76,64	75,70	76,64	40K	8
09/01/2026	0,01%	0,01	75,31	76,00	75,31	76,00	30K	2
08/01/2026	-0,53%	-0,40	75,30	75,60	75,30	75,60	2K	2
07/01/2026	0,33%	0,25	75,70	76,08	75,40	76,08	11K	5
06/01/2026	-0,47%	-0,36	75,45	75,40	75,40	75,45	3K	2
05/01/2026	0,28%	0,21	75,81	76,00	75,68	76,00	431K	4
02/01/2026	-0,63%	-0,48	75,60	76,85	75,60	76,85	8K	3
30/12/2025	-1,00%	-0,77	76,08	76,20	76,08	76,30	20K	3
29/12/2025	0,80%	0,61	76,85	76,55	76,55	76,88	1K	5
23/12/2025	0,32%	0,24	76,24	76,32	76,24	76,32	2K	3
22/12/2025	0,45%	0,34	76,00	75,66	75,66	76,00	4K	2
19/12/2025	2,83%	2,08	75,66	75,46	75,18	75,74	88K	7
15/12/2025	0,20%	0,15	73,58	73,58	73,58	73,58	147	1
10/12/2025	0,56%	0,41	73,43	73,43	73,43	73,43	146	1
09/12/2025	-0,18%	-0,13	73,02	73,02	73,02	73,02	438	1
08/12/2025	-1,01%	-0,75	73,15	73,08	73,08	73,15	3K	5
05/12/2025	3,00%	2,15	73,90	71,61	71,61	73,99	16K	3
04/12/2025	0,29%	0,21	71,75	71,75	71,75	71,75	574	1
03/12/2025	-0,18%	-0,13	71,54	71,54	71,54	71,54	3K	1
02/12/2025	0,67%	0,48	71,67	72,24	71,67	72,24	83K	3
01/12/2025	0,52%	0,37	71,19	71,19	71,19	71,19	2K	1
27/11/2025	-0,18%	-0,13	70,82	70,82	70,82	70,82	70	1
25/11/2025	2,69%	1,86	70,95	70,70	70,70	70,95	354	2
21/11/2025	-1,00%	-0,70	69,09	69,09	69,09	69,09	207	1
19/11/2025	0,00%	0,00	69,79	69,79	69,79	69,79	5K	3
18/11/2025	-1,15%	-0,81	69,79	70,49	69,30	70,49	197K	5
17/11/2025	-0,04%	-0,03	70,60	70,60	70,60	70,60	282	1
14/11/2025	-1,37%	-0,98	70,63	70,40	70,40	70,63	776	2
13/11/2025	0,00%	0,00	71,61	71,61	71,61	72,03	3K	6
12/11/2025	0,99%	0,70	71,61	71,48	71,48	72,03	67K	3
11/11/2025	0,01%	0,01	70,91	71,19	70,91	71,19	12K	2
10/11/2025	1,55%	1,08	70,90	70,07	70,07	70,90	137K	4
07/11/2025	-0,95%	-0,67	69,82	69,82	69,82	69,82	139	1
06/11/2025	-0,30%	-0,21	70,49	70,49	70,49	70,49	140	1
03/11/2025	-1,27%	-0,91	70,70	70,65	70,42	70,70	186K	5
30/10/2025	-0,39%	-0,28	71,61	72,61	71,61	72,61	575	3
28/10/2025	-0,29%	-0,21	71,89	71,97	71,89	72,03	23K	5
27/10/2025	0,19%	0,14	72,10	70,52	70,52	72,10	1K	5
23/10/2025	0,98%	0,70	71,96	71,75	71,75	71,96	1K	3
22/10/2025	-0,68%	-0,49	71,26	72,47	71,26	72,47	3K	3
20/10/2025	0,39%	0,28	71,75	70,04	70,04	71,75	40K	5
17/10/2025	0,00%	0,00	71,47	71,47	71,47	71,47	357	1
15/10/2025	0,79%	0,56	71,47	71,60	71,40	71,68	3K	6
13/10/2025	0,00%	0,00	70,91	70,93	70,91	70,93	2K	2
08/10/2025	0,20%	0,14	70,91	70,91	70,91	70,91	3K	2
07/10/2025	-	-	70,77	70,98	70,77	70,98	638	2

Date,Open,High,Low,Close,Volume
10-Jun-26,74.80,74.81,74.80,74.81,3141
09-Jun-26,75.00,75.40,74.80,74.80,20151
08-Jun-26,81.14,81.14,74.80,74.80,386
05-Jun-26,73.05,74.20,73.05,74.20,22670
03-Jun-26,73.01,73.01,73.01,73.01,876
01-Jun-26,72.95,73.15,72.95,73.15,4450
29-May-26,74.20,74.20,74.20,74.20,29680
28-May-26,74.20,74.20,74.20,74.20,222
27-May-26,74.76,74.76,74.20,74.20,32618
26-May-26,70.83,70.83,70.83,70.83,424
25-May-26,72.28,72.28,72.28,72.28,1228
22-May-26,70.01,73.85,70.01,72.87,6738
20-May-26,70.01,70.01,70.01,70.01,210
19-May-26,72.00,72.15,72.00,72.15,2522
15-May-26,71.54,71.75,71.54,71.75,1793
14-May-26,71.54,71.54,71.54,71.54,1716
13-May-26,70.75,71.00,70.75,71.00,3891
12-May-26,70.35,70.35,70.10,70.10,4702
11-May-26,70.80,71.05,70.42,70.50,20990
08-May-26,71.12,71.12,70.95,70.96,5747
07-May-26,70.98,70.98,70.98,70.98,7452
06-May-26,71.89,71.89,71.89,71.89,14378
05-May-26,70.10,70.10,69.72,69.72,3008
30-Apr-26,71.12,71.12,71.12,71.12,924
29-Apr-26,70.35,70.35,69.79,69.79,2246
28-Apr-26,71.20,71.20,70.35,70.35,36883
27-Apr-26,71.00,71.25,71.00,71.25,10228
23-Apr-26,70.50,70.50,70.50,70.50,352
22-Apr-26,71.50,71.50,71.12,71.40,40081
20-Apr-26,73.29,73.29,72.45,72.65,75172
17-Apr-26,73.00,73.30,73.00,73.29,8279
16-Apr-26,72.03,72.03,72.03,72.03,2016
15-Apr-26,72.80,72.80,72.80,72.80,4076
14-Apr-26,72.40,72.70,72.40,72.70,5296
13-Apr-26,72.17,72.38,71.75,72.38,42705
10-Apr-26,72.19,72.19,72.17,72.17,28151
09-Apr-26,72.30,72.30,72.00,72.00,4536
08-Apr-26,71.05,73.15,71.05,72.38,9434
06-Apr-26,71.96,73.01,71.05,71.05,3592
02-Apr-26,70.35,70.98,70.35,70.98,36656
31-Mar-26,69.80,69.80,69.80,69.80,139
30-Mar-26,69.16,69.16,69.16,69.16,7400
27-Mar-26,68.60,68.88,68.60,68.85,2610
26-Mar-26,69.72,69.72,69.72,69.72,1045
24-Mar-26,69.80,70.21,69.80,70.21,3983
20-Mar-26,69.40,69.40,69.40,69.40,1041
19-Mar-26,70.56,70.56,70.45,70.45,916
18-Mar-26,71.45,71.45,70.98,70.98,10445
17-Mar-26,71.45,71.47,71.45,71.45,12505
16-Mar-26,71.65,72.00,71.45,71.45,13382
13-Mar-26,71.65,71.65,71.65,71.65,40195
12-Mar-26,71.80,71.96,71.80,71.96,2086
11-Mar-26,71.30,71.68,71.30,71.68,31114
10-Mar-26,70.65,71.89,70.65,71.89,10776
09-Mar-26,72.00,72.00,70.60,70.65,497
06-Mar-26,73.15,73.15,71.75,72.73,29570
05-Mar-26,73.40,73.40,73.15,73.15,1611
04-Mar-26,73.92,73.92,73.64,73.64,15097
03-Mar-26,74.31,74.40,71.34,73.92,551962
02-Mar-26,75.92,75.92,75.92,75.92,75
27-Feb-26,80.22,80.22,75.92,75.92,15236
25-Feb-26,75.92,76.56,75.92,76.40,1910
23-Feb-26,76.00,76.08,76.00,76.08,21738
20-Feb-26,76.00,76.00,76.00,76.00,76
19-Feb-26,76.75,76.75,76.50,76.50,15640
18-Feb-26,76.95,77.36,76.75,76.75,64335
13-Feb-26,76.08,76.40,76.08,76.35,1370
12-Feb-26,76.20,76.20,75.28,75.90,5465
11-Feb-26,76.20,76.20,75.60,75.60,29113
10-Feb-26,76.40,76.50,76.00,76.00,31247
09-Feb-26,75.65,76.16,75.65,75.90,1141
06-Feb-26,75.65,75.65,75.65,75.65,151
05-Feb-26,75.00,75.25,75.00,75.21,31506
03-Feb-26,76.41,76.41,75.00,75.00,8726
02-Feb-26,75.44,76.40,75.44,76.40,8460
30-Jan-26,75.92,75.92,75.20,75.65,908
29-Jan-26,75.20,75.20,75.20,75.20,977
28-Jan-26,75.01,75.30,75.01,75.30,9556
27-Jan-26,76.48,76.48,75.50,75.65,37227
26-Jan-26,75.75,75.75,75.75,75.75,151
23-Jan-26,75.60,75.60,75.00,75.00,48526
22-Jan-26,75.53,75.53,74.80,74.85,12146
21-Jan-26,75.04,75.04,73.20,73.20,10954
20-Jan-26,75.92,75.92,74.65,75.20,6401
16-Jan-26,75.81,75.81,75.81,75.81,36919
15-Jan-26,75.52,75.52,75.52,75.52,4833
14-Jan-26,76.00,76.40,76.00,76.30,1751
13-Jan-26,75.85,76.20,75.70,75.70,20525
12-Jan-26,76.64,76.64,75.70,76.20,39680
09-Jan-26,76.00,76.00,75.31,75.31,29752
08-Jan-26,75.60,75.60,75.30,75.30,2108
07-Jan-26,76.08,76.08,75.40,75.70,10983
06-Jan-26,75.40,75.45,75.40,75.45,2941
05-Jan-26,76.00,76.00,75.68,75.81,430922
02-Jan-26,76.85,76.85,75.60,75.60,8482
30-Dec-25,76.20,76.30,76.08,76.08,19760
29-Dec-25,76.55,76.88,76.55,76.85,1305
23-Dec-25,76.32,76.32,76.24,76.24,2287
22-Dec-25,75.66,76.00,75.66,76.00,3646
19-Dec-25,75.46,75.74,75.18,75.66,87678
15-Dec-25,73.58,73.58,73.58,73.58,147
10-Dec-25,73.43,73.43,73.43,73.43,146
09-Dec-25,73.02,73.02,73.02,73.02,438
08-Dec-25,73.08,73.15,73.08,73.15,2777
05-Dec-25,71.61,73.99,71.61,73.90,16273
04-Dec-25,71.75,71.75,71.75,71.75,574
03-Dec-25,71.54,71.54,71.54,71.54,2503
02-Dec-25,72.24,72.24,71.67,71.67,82712
01-Dec-25,71.19,71.19,71.19,71.19,2135
27-Nov-25,70.82,70.82,70.82,70.82,70
25-Nov-25,70.70,70.95,70.70,70.95,354
21-Nov-25,69.09,69.09,69.09,69.09,207
19-Nov-25,69.79,69.79,69.79,69.79,5024
18-Nov-25,70.49,70.49,69.30,69.79,196664
17-Nov-25,70.60,70.60,70.60,70.60,282
14-Nov-25,70.40,70.63,70.40,70.63,776
13-Nov-25,71.61,72.03,71.61,71.61,3383
12-Nov-25,71.48,72.03,71.48,71.61,67050
11-Nov-25,71.19,71.19,70.91,70.91,12079
10-Nov-25,70.07,70.90,70.07,70.90,137434
07-Nov-25,69.82,69.82,69.82,69.82,139
06-Nov-25,70.49,70.49,70.49,70.49,140
03-Nov-25,70.65,70.70,70.42,70.70,185514
30-Oct-25,72.61,72.61,71.61,71.61,575
28-Oct-25,71.97,72.03,71.89,71.89,23318
27-Oct-25,70.52,72.10,70.52,72.10,1066
23-Oct-25,71.75,71.96,71.75,71.96,1221
22-Oct-25,72.47,72.47,71.26,71.26,2788
20-Oct-25,70.04,71.75,70.04,71.75,40078
17-Oct-25,71.47,71.47,71.47,71.47,357
15-Oct-25,71.60,71.68,71.40,71.47,2933
13-Oct-25,70.93,70.93,70.91,70.91,2481
08-Oct-25,70.91,70.91,70.91,70.91,2552
07-Oct-25,70.98,70.98,70.77,70.77,638

*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