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
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	-3,08%	-1,51	47,50	47,50	47,50	47,50	95	1
19/06/2023	-1,27%	-0,63	49,01	48,95	48,85	49,01	489	5
05/06/2023	-1,10%	-0,55	49,64	49,42	49,42	49,64	545	3
01/06/2023	0,00%	0,00	50,19	50,19	50,19	50,19	50	1
31/05/2023	-0,32%	-0,16	50,19	50,13	50,09	50,34	262K	6
30/05/2023	0,30%	0,15	50,35	50,35	50,35	50,35	2K	1
29/05/2023	-0,81%	-0,41	50,20	47,00	47,00	50,20	2K	5
23/05/2023	-0,76%	-0,39	50,61	50,61	50,61	50,61	607	1
19/05/2023	0,00%	0,00	51,00	51,00	51,00	51,00	459	1
11/05/2023	-2,67%	-1,40	51,00	51,00	51,00	51,00	306	1
08/05/2023	1,35%	0,70	52,40	52,39	52,39	52,40	157	2
05/05/2023	-0,19%	-0,10	51,70	51,70	51,70	51,70	103	1
03/05/2023	-0,38%	-0,20	51,80	51,80	51,80	51,80	103	1
02/05/2023	-0,13%	-0,07	52,00	51,72	51,72	52,00	52K	2
28/04/2023	-1,06%	-0,56	52,07	52,20	52,07	52,20	324K	3
24/04/2023	3,22%	1,64	52,63	52,63	52,63	52,63	105	1
17/04/2023	-0,02%	-0,01	50,99	50,99	50,99	50,99	1K	1
13/04/2023	1,19%	0,60	51,00	51,00	51,00	51,00	51	1
12/04/2023	-1,85%	-0,95	50,40	50,40	50,40	50,40	50	1
10/04/2023	-0,47%	-0,24	51,35	51,35	51,35	51,35	513	1
05/04/2023	-0,02%	-0,01	51,59	51,59	51,59	51,59	412	1
04/04/2023	2,48%	1,25	51,60	51,60	51,60	51,60	51	1
29/03/2023	1,51%	0,75	50,35	50,35	50,35	50,35	10K	1
28/03/2023	-0,88%	-0,44	49,60	49,60	49,60	49,60	148	1
24/03/2023	0,83%	0,41	50,04	50,04	50,04	50,04	3M	1
20/03/2023	0,98%	0,48	49,63	49,55	49,55	49,72	695	3
17/03/2023	-0,51%	-0,25	49,15	49,15	49,15	49,15	49	1
15/03/2023	0,00%	0,00	49,40	49,40	49,40	49,40	642	1
13/03/2023	-2,37%	-1,20	49,40	49,40	49,40	49,40	296	1
07/03/2023	-0,71%	-0,36	50,60	50,60	50,60	50,60	50	1
03/03/2023	0,02%	0,01	50,96	50,96	50,96	50,96	101	1
27/02/2023	1,33%	0,67	50,95	50,97	50,95	50,97	509	2
24/02/2023	-2,37%	-1,22	50,28	50,20	50,20	50,29	5K	3
17/02/2023	-0,96%	-0,50	51,50	52,00	51,40	52,00	3M	34
15/02/2023	-0,19%	-0,10	52,00	52,03	51,65	52,03	207	3
14/02/2023	1,68%	0,86	52,10	51,85	51,85	52,10	322K	4
08/02/2023	0,00%	0,00	51,24	51,24	51,24	51,24	153	1
06/02/2023	1,59%	0,80	51,24	51,21	51,20	51,24	1K	4
02/02/2023	0,00%	0,00	50,44	50,44	50,44	50,44	50	1
01/02/2023	-0,22%	-0,11	50,44	50,52	50,44	50,52	19K	3
25/01/2023	-0,69%	-0,35	50,55	50,55	50,55	50,55	50	1
23/01/2023	2,07%	1,03	50,90	49,87	49,87	50,90	1K	2
16/01/2023	0,00%	0,00	49,87	49,87	49,87	49,87	598	1
12/01/2023	-0,36%	-0,18	49,87	50,00	49,87	50,00	5K	2
11/01/2023	-0,40%	-0,20	50,05	50,25	50,05	50,25	4K	2
10/01/2023	0,84%	0,42	50,25	50,25	50,25	50,25	50	1
06/01/2023	0,04%	0,02	49,83	49,83	49,83	49,83	597	1
05/01/2023	1,65%	0,81	49,81	49,81	49,81	49,81	46K	2
03/01/2023	4,03%	1,90	49,00	49,00	49,00	49,00	2K	1
28/12/2022	-0,06%	-0,03	47,10	47,10	47,10	47,10	47	1
20/12/2022	-2,08%	-1,00	47,13	47,34	47,00	47,34	235	4
19/12/2022	1,11%	0,53	48,13	48,22	47,93	48,22	384	3
16/12/2022	-2,32%	-1,13	47,60	47,60	47,60	47,60	476	1
15/12/2022	-2,42%	-1,21	48,73	49,24	48,73	49,24	1K	2
14/12/2022	2,93%	1,42	49,94	50,66	49,94	50,66	554	5
09/12/2022	0,66%	0,32	48,52	48,45	48,45	48,52	96	2
02/12/2022	-0,82%	-0,40	48,20	48,20	48,20	48,20	48	1
01/12/2022	1,67%	0,80	48,60	48,60	48,60	48,60	48	1
30/11/2022	-1,79%	-0,87	47,80	47,80	47,80	47,80	47	1
28/11/2022	-	-	48,67	49,60	48,67	49,60	6K	4

Date,Open,High,Low,Close,Volume
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
19-Jun-23,48.95,49.01,48.85,49.01,489
05-Jun-23,49.42,49.64,49.42,49.64,545
01-Jun-23,50.19,50.19,50.19,50.19,50
31-May-23,50.13,50.34,50.09,50.19,261628
30-May-23,50.35,50.35,50.35,50.35,1510
29-May-23,47.00,50.20,47.00,50.20,1942
23-May-23,50.61,50.61,50.61,50.61,607
19-May-23,51.00,51.00,51.00,51.00,459
11-May-23,51.00,51.00,51.00,51.00,306
08-May-23,52.39,52.40,52.39,52.40,157
05-May-23,51.70,51.70,51.70,51.70,103
03-May-23,51.80,51.80,51.80,51.80,103
02-May-23,51.72,52.00,51.72,52.00,51928
28-Apr-23,52.20,52.20,52.07,52.07,324340
24-Apr-23,52.63,52.63,52.63,52.63,105
17-Apr-23,50.99,50.99,50.99,50.99,1019
13-Apr-23,51.00,51.00,51.00,51.00,51
12-Apr-23,50.40,50.40,50.40,50.40,50
10-Apr-23,51.35,51.35,51.35,51.35,513
05-Apr-23,51.59,51.59,51.59,51.59,412
04-Apr-23,51.60,51.60,51.60,51.60,51
29-Mar-23,50.35,50.35,50.35,50.35,9868
28-Mar-23,49.60,49.60,49.60,49.60,148
24-Mar-23,50.04,50.04,50.04,50.04,2502000
20-Mar-23,49.55,49.72,49.55,49.63,695
17-Mar-23,49.15,49.15,49.15,49.15,49
15-Mar-23,49.40,49.40,49.40,49.40,642
13-Mar-23,49.40,49.40,49.40,49.40,296
07-Mar-23,50.60,50.60,50.60,50.60,50
03-Mar-23,50.96,50.96,50.96,50.96,101
27-Feb-23,50.97,50.97,50.95,50.95,509
24-Feb-23,50.20,50.29,50.20,50.28,5221
17-Feb-23,52.00,52.00,51.40,51.50,3110470
15-Feb-23,52.03,52.03,51.65,52.00,207
14-Feb-23,51.85,52.10,51.85,52.10,322245
08-Feb-23,51.24,51.24,51.24,51.24,153
06-Feb-23,51.21,51.24,51.20,51.24,1024
02-Feb-23,50.44,50.44,50.44,50.44,50
01-Feb-23,50.52,50.52,50.44,50.44,18713
25-Jan-23,50.55,50.55,50.55,50.55,50
23-Jan-23,49.87,50.90,49.87,50.90,1114
16-Jan-23,49.87,49.87,49.87,49.87,598
12-Jan-23,50.00,50.00,49.87,49.87,5099
11-Jan-23,50.25,50.25,50.05,50.05,4054
10-Jan-23,50.25,50.25,50.25,50.25,50
06-Jan-23,49.83,49.83,49.83,49.83,597
05-Jan-23,49.81,49.81,49.81,49.81,45825
03-Jan-23,49.00,49.00,49.00,49.00,1519
28-Dec-22,47.10,47.10,47.10,47.10,47
20-Dec-22,47.34,47.34,47.00,47.13,235
19-Dec-22,48.22,48.22,47.93,48.13,384
16-Dec-22,47.60,47.60,47.60,47.60,476
15-Dec-22,49.24,49.24,48.73,48.73,1277
14-Dec-22,50.66,50.66,49.94,49.94,554
09-Dec-22,48.45,48.52,48.45,48.52,96
02-Dec-22,48.20,48.20,48.20,48.20,48
01-Dec-22,48.60,48.60,48.60,48.60,48
30-Nov-22,47.80,47.80,47.80,47.80,47
28-Nov-22,49.60,49.60,48.67,48.67,5510

*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