Cotação atual, histórico e gráfico do papel: BIGF39

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 BIGF39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2022	-0,59%	-0,38	64,14	64,35	64,14	64,50	12K	5
20/01/2022	-0,81%	-0,53	64,52	64,52	64,52	64,52	64	1
19/01/2022	-7,07%	-4,95	65,05	65,00	65,00	65,45	11K	6
18/01/2022	4,63%	3,10	70,00	69,31	69,31	70,00	697	2
17/01/2022	1,03%	0,68	66,90	67,00	66,90	67,00	3K	2
14/01/2022	-1,06%	-0,71	66,22	66,01	66,01	66,66	15K	5
13/01/2022	0,24%	0,16	66,93	66,80	66,80	66,93	735	2
12/01/2022	-0,19%	-0,13	66,77	67,00	66,77	67,00	4K	3
11/01/2022	-0,86%	-0,58	66,90	66,71	66,71	66,90	3K	2
10/01/2022	0,54%	0,36	67,48	67,30	67,30	67,48	167K	6
07/01/2022	-1,13%	-0,77	67,12	67,12	67,12	67,12	2K	1

06/01/2022	-0,43%	-0,29	67,89	67,89	67,89	67,89	2K	9
05/01/2022	0,41%	0,28	68,18	68,18	68,18	68,18	11K	3
04/01/2022	0,30%	0,20	67,90	67,90	67,90	67,90	679	1
03/01/2022	2,78%	1,83	67,70	67,30	67,30	67,70	2M	7
30/12/2021	-1,26%	-0,84	65,87	65,98	65,87	65,98	131	2
29/12/2021	0,23%	0,15	66,71	66,71	66,71	66,71	1K	1
28/12/2021	0,54%	0,36	66,56	63,90	54,32	66,56	49K	17
27/12/2021	-0,76%	-0,51	66,20	66,20	66,20	66,20	46K	2
23/12/2021	1,00%	0,66	66,71	66,45	66,45	69,00	9K	7
22/12/2021	-0,65%	-0,43	66,05	66,64	65,97	66,78	174K	9
21/12/2021	2,40%	1,56	66,48	66,35	66,35	66,69	14K	9
20/12/2021	-0,82%	-0,54	64,92	64,92	64,92	64,92	300K	1
16/12/2021	-0,73%	-0,48	65,46	66,19	65,46	66,19	1M	8
15/12/2021	2,06%	1,33	65,94	65,34	65,34	65,94	1K	2
14/12/2021	-0,94%	-0,61	64,61	64,47	64,47	64,61	3K	2
13/12/2021	0,37%	0,24	65,22	63,65	63,65	65,22	90K	18
08/12/2021	-1,32%	-0,87	64,98	64,79	64,79	65,01	190K	8
07/12/2021	0,15%	0,10	65,85	65,87	65,85	65,87	50K	2
06/12/2021	2,27%	1,46	65,75	64,29	64,29	65,75	3K	5
03/12/2021	-0,05%	-0,03	64,29	64,29	64,29	64,29	835	1
02/12/2021	-0,46%	-0,30	64,32	64,20	64,04	64,32	270K	3
01/12/2021	0,28%	0,18	64,62	64,42	64,32	64,62	155K	5
29/11/2021	-0,56%	-0,36	64,44	64,44	64,44	64,44	13K	1
26/11/2021	-0,92%	-0,60	64,80	64,19	64,19	64,80	4K	3
25/11/2021	-0,62%	-0,41	65,40	66,18	65,40	66,18	854	4
24/11/2021	0,03%	0,02	65,81	67,97	65,51	67,97	82K	5
23/11/2021	1,76%	1,14	65,79	64,65	64,65	66,08	4K	5
22/11/2021	0,19%	0,12	64,65	64,65	64,65	64,65	2K	1
19/11/2021	-1,99%	-1,31	64,53	64,75	64,53	64,75	10K	2
18/11/2021	0,73%	0,48	65,84	65,87	65,84	65,88	3K	4
17/11/2021	-0,24%	-0,16	65,36	65,25	65,07	65,45	46K	10
16/11/2021	0,55%	0,36	65,52	65,73	65,52	65,73	1K	3
12/11/2021	1,35%	0,87	65,16	64,66	64,66	65,16	326K	7
11/11/2021	-2,91%	-1,93	64,29	64,66	64,29	64,66	52K	3
10/11/2021	0,11%	0,07	66,22	65,87	65,75	66,22	250K	9
09/11/2021	-1,15%	-0,77	66,15	66,22	66,00	66,22	10K	5
08/11/2021	-0,58%	-0,39	66,92	67,31	66,92	67,31	281K	5
04/11/2021	0,01%	0,01	67,31	66,92	66,90	67,31	245K	8
03/11/2021	-1,36%	-0,93	67,30	67,90	67,30	67,90	11K	3
01/11/2021	1,41%	0,95	68,23	68,09	68,09	68,23	2K	2
29/10/2021	0,42%	0,28	67,28	67,27	67,27	67,28	5K	3
28/10/2021	0,33%	0,22	67,00	67,00	67,00	67,27	18K	4
26/10/2021	-0,52%	-0,35	66,78	66,78	66,78	66,78	2K	1
25/10/2021	-2,14%	-1,47	67,13	62,11	62,11	67,35	59K	5
22/10/2021	0,88%	0,60	68,60	62,09	62,09	68,65	16K	21
21/10/2021	1,67%	1,12	68,00	67,20	67,20	68,00	202	2
20/10/2021	-0,06%	-0,04	66,88	66,88	66,88	66,88	2K	1
19/10/2021	2,21%	1,45	66,92	66,00	66,00	66,92	26K	7
18/10/2021	-0,46%	-0,30	65,47	65,73	65,47	65,73	23K	5
14/10/2021	0,84%	0,55	65,77	65,77	65,77	65,77	72K	1
13/10/2021	1,02%	0,66	65,22	64,50	64,50	65,22	2K	3
11/10/2021	0,37%	0,24	64,56	64,32	64,32	64,56	27K	3
08/10/2021	-0,06%	-0,04	64,32	64,64	64,20	64,64	12K	3
07/10/2021	1,15%	0,73	64,36	64,48	64,36	64,52	8K	5
06/10/2021	-0,52%	-0,33	63,63	63,63	63,63	63,63	165K	2
05/10/2021	1,38%	0,87	63,96	63,60	63,54	63,96	105K	11
04/10/2021	1,99%	1,23	63,09	63,00	62,89	63,39	108K	5
01/10/2021	-1,13%	-0,71	61,86	62,00	61,80	62,00	8K	3
30/09/2021	0,30%	0,19	62,57	62,62	62,57	62,65	793K	19
29/09/2021	0,37%	0,23	62,38	62,38	62,38	62,38	46K	1
28/09/2021	-0,72%	-0,45	62,15	62,58	61,98	62,58	178K	3
27/09/2021	0,90%	0,56	62,60	62,40	62,34	62,60	74K	3
24/09/2021	1,08%	0,66	62,04	61,62	61,62	62,04	3K	3
23/09/2021	0,79%	0,48	61,38	61,38	61,38	61,38	40K	1
22/09/2021	0,76%	0,46	60,90	60,85	60,85	60,90	1K	2
20/09/2021	-0,84%	-0,51	60,44	60,65	60,44	60,65	221K	7
17/09/2021	0,10%	0,06	60,95	61,49	60,95	61,49	11K	8
16/09/2021	-0,46%	-0,28	60,89	63,00	60,60	63,00	61K	5
14/09/2021	-0,26%	-0,16	61,17	61,50	61,17	61,50	173K	5
13/09/2021	0,41%	0,25	61,33	61,34	61,33	61,34	265K	10
10/09/2021	-2,12%	-1,32	61,08	62,44	60,80	62,44	23K	8
09/09/2021	-0,79%	-0,50	62,40	62,17	61,96	62,42	47K	13
08/09/2021	1,60%	0,99	62,90	61,91	61,91	62,90	261K	13
03/09/2021	1,26%	0,77	61,91	61,14	61,14	61,91	6K	2
02/09/2021	0,11%	0,07	61,14	60,97	60,90	61,20	727K	153
01/09/2021	1,09%	0,66	61,07	60,64	60,51	61,19	186K	364
31/08/2021	-0,31%	-0,19	60,41	60,21	59,74	60,53	185K	358
30/08/2021	-0,44%	-0,27	60,60	60,90	60,43	60,90	537K	331
27/08/2021	0,23%	0,14	60,87	60,78	60,78	60,87	28K	3
26/08/2021	-0,25%	-0,15	60,73	60,48	60,48	60,82	207K	6
25/08/2021	-0,60%	-0,37	60,88	60,90	60,72	61,00	289K	7
24/08/2021	-1,46%	-0,91	61,25	61,56	61,00	61,56	308K	8
23/08/2021	0,88%	0,54	62,16	62,10	61,90	62,16	102K	6
20/08/2021	-0,24%	-0,15	61,62	62,50	61,62	62,50	125K	3
19/08/2021	-0,15%	-0,09	61,77	61,65	61,65	61,93	108K	7
18/08/2021	2,60%	1,57	61,86	61,26	61,26	61,86	136K	4
17/08/2021	-1,49%	-0,91	60,29	60,36	60,29	60,72	115K	19
16/08/2021	0,20%	0,12	61,20	60,60	60,60	61,20	317K	15
13/08/2021	0,49%	0,30	61,08	61,08	61,08	61,08	14K	1
12/08/2021	0,66%	0,40	60,78	57,69	57,69	60,78	134K	4
11/08/2021	0,57%	0,34	60,38	60,04	60,04	60,38	108K	6
10/08/2021	-0,03%	-0,02	60,04	60,36	59,98	60,36	153K	30
09/08/2021	-1,05%	-0,64	60,06	60,70	60,06	60,78	79K	35
06/08/2021	0,96%	0,58	60,70	60,45	60,45	60,70	43K	3
05/08/2021	1,21%	0,72	60,12	60,00	59,14	60,30	116K	8
04/08/2021	-1,20%	-0,72	59,40	60,00	59,40	60,00	959	2
03/08/2021	1,67%	0,99	60,12	60,42	60,12	60,42	110K	5
02/08/2021	-0,81%	-0,48	59,13	59,25	58,86	59,34	77K	9
30/07/2021	1,65%	0,97	59,61	58,92	58,92	59,61	156K	4
29/07/2021	-2,46%	-1,48	58,64	58,63	58,45	58,82	298K	10
28/07/2021	1,01%	0,60	60,12	60,12	60,12	60,12	21K	1
27/07/2021	0,37%	0,22	59,52	59,00	59,00	59,52	190K	13
26/07/2021	-0,40%	-0,24	59,30	59,30	59,30	59,30	1K	1
23/07/2021	1,05%	0,62	59,54	59,04	59,00	59,54	94K	6
22/07/2021	-0,47%	-0,28	58,92	59,15	58,92	59,22	95K	3
21/07/2021	1,16%	0,68	59,20	59,28	59,20	59,50	155K	26
20/07/2021	0,45%	0,26	58,52	59,28	58,52	59,28	105K	3
19/07/2021	-0,94%	-0,55	58,26	58,68	58,26	58,68	17K	2
16/07/2021	-0,08%	-0,05	58,81	58,81	58,81	58,81	59K	1
15/07/2021	0,31%	0,18	58,86	58,20	58,20	58,86	212K	24
14/07/2021	-1,61%	-0,96	58,68	58,71	58,50	58,74	201K	8
13/07/2021	-1,16%	-0,70	59,64	60,40	59,62	60,40	159K	6
12/07/2021	-0,63%	-0,38	60,34	61,00	60,34	61,00	166K	5
08/07/2021	-0,26%	-0,16	60,72	60,63	60,63	60,72	91K	2
07/07/2021	2,32%	1,38	60,88	60,47	60,47	61,20	167K	5
06/07/2021	1,45%	0,85	59,50	59,50	59,50	59,50	1K	2
05/07/2021	0,58%	0,34	58,65	58,76	57,66	58,76	12K	7
02/07/2021	0,92%	0,53	58,31	57,75	57,75	58,31	150K	9
01/07/2021	2,05%	1,16	57,78	56,76	56,76	57,84	21K	305
30/06/2021	0,41%	0,23	56,62	56,88	56,58	56,94	224K	8
29/06/2021	-0,51%	-0,29	56,39	56,68	56,28	56,68	55K	7
28/06/2021	-1,49%	-0,86	56,68	56,89	56,68	56,89	1K	2
25/06/2021	-	-	57,54	57,29	57,11	57,66	372K	37

Date,Open,High,Low,Close,Volume
21-Jan-22,64.35,64.50,64.14,64.14,12317
20-Jan-22,64.52,64.52,64.52,64.52,64
19-Jan-22,65.00,65.45,65.00,65.05,10731
18-Jan-22,69.31,70.00,69.31,70.00,697
17-Jan-22,67.00,67.00,66.90,66.90,2746
14-Jan-22,66.01,66.66,66.01,66.22,14704
13-Jan-22,66.80,66.93,66.80,66.93,735
12-Jan-22,67.00,67.00,66.77,66.77,4086
11-Jan-22,66.71,66.90,66.71,66.90,2538
10-Jan-22,67.30,67.48,67.30,67.48,166513
07-Jan-22,67.12,67.12,67.12,67.12,2013
06-Jan-22,67.89,67.89,67.89,67.89,2036
05-Jan-22,68.18,68.18,68.18,68.18,10840
04-Jan-22,67.90,67.90,67.90,67.90,679
03-Jan-22,67.30,67.70,67.30,67.70,1611241
30-Dec-21,65.98,65.98,65.87,65.87,131
29-Dec-21,66.71,66.71,66.71,66.71,1334
28-Dec-21,63.90,66.56,54.32,66.56,49229
27-Dec-21,66.20,66.20,66.20,66.20,46340
23-Dec-21,66.45,69.00,66.45,66.71,9079
22-Dec-21,66.64,66.78,65.97,66.05,173784
21-Dec-21,66.35,66.69,66.35,66.48,13905
20-Dec-21,64.92,64.92,64.92,64.92,300255
16-Dec-21,66.19,66.19,65.46,65.46,1310910
15-Dec-21,65.34,65.94,65.34,65.94,1180
14-Dec-21,64.47,64.61,64.47,64.61,2643
13-Dec-21,63.65,65.22,63.65,65.22,90138
08-Dec-21,64.79,65.01,64.79,64.98,189694
07-Dec-21,65.87,65.87,65.85,65.85,49995
06-Dec-21,64.29,65.75,64.29,65.75,3309
03-Dec-21,64.29,64.29,64.29,64.29,835
02-Dec-21,64.20,64.32,64.04,64.32,269947
01-Dec-21,64.42,64.62,64.32,64.62,155121
29-Nov-21,64.44,64.44,64.44,64.44,12888
26-Nov-21,64.19,64.80,64.19,64.80,3933
25-Nov-21,66.18,66.18,65.40,65.40,854
24-Nov-21,67.97,67.97,65.51,65.81,81738
23-Nov-21,64.65,66.08,64.65,65.79,3959
22-Nov-21,64.65,64.65,64.65,64.65,1551
19-Nov-21,64.75,64.75,64.53,64.53,9644
18-Nov-21,65.87,65.88,65.84,65.84,2963
17-Nov-21,65.25,65.45,65.07,65.36,45995
16-Nov-21,65.73,65.73,65.52,65.52,1245
12-Nov-21,64.66,65.16,64.66,65.16,325864
11-Nov-21,64.66,64.66,64.29,64.29,51625
10-Nov-21,65.87,66.22,65.75,66.22,250499
09-Nov-21,66.22,66.22,66.00,66.15,9661
08-Nov-21,67.31,67.31,66.92,66.92,281399
04-Nov-21,66.92,67.31,66.90,67.31,245478
03-Nov-21,67.90,67.90,67.30,67.30,11497
01-Nov-21,68.09,68.23,68.09,68.23,1909
29-Oct-21,67.27,67.28,67.27,67.28,4574
28-Oct-21,67.00,67.27,67.00,67.00,18150
26-Oct-21,66.78,66.78,66.78,66.78,2003
25-Oct-21,62.11,67.35,62.11,67.13,58584
22-Oct-21,62.09,68.65,62.09,68.60,15827
21-Oct-21,67.20,68.00,67.20,68.00,202
20-Oct-21,66.88,66.88,66.88,66.88,2140
19-Oct-21,66.00,66.92,66.00,66.92,26417
18-Oct-21,65.73,65.73,65.47,65.47,22737
14-Oct-21,65.77,65.77,65.77,65.77,72347
13-Oct-21,64.50,65.22,64.50,65.22,1613
11-Oct-21,64.32,64.56,64.32,64.56,26594
08-Oct-21,64.64,64.64,64.20,64.32,11955
07-Oct-21,64.48,64.52,64.36,64.36,8239
06-Oct-21,63.63,63.63,63.63,63.63,165438
05-Oct-21,63.60,63.96,63.54,63.96,105050
04-Oct-21,63.00,63.39,62.89,63.09,108362
01-Oct-21,62.00,62.00,61.80,61.86,8483
30-Sep-21,62.62,62.65,62.57,62.57,792963
29-Sep-21,62.38,62.38,62.38,62.38,45537
28-Sep-21,62.58,62.58,61.98,62.15,177540
27-Sep-21,62.40,62.60,62.34,62.60,74471
24-Sep-21,61.62,62.04,61.62,62.04,2595
23-Sep-21,61.38,61.38,61.38,61.38,39897
22-Sep-21,60.85,60.90,60.85,60.90,1156
20-Sep-21,60.65,60.65,60.44,60.44,221116
17-Sep-21,61.49,61.49,60.95,60.95,11228
16-Sep-21,63.00,63.00,60.60,60.89,61093
14-Sep-21,61.50,61.50,61.17,61.17,172902
13-Sep-21,61.34,61.34,61.33,61.33,265252
10-Sep-21,62.44,62.44,60.80,61.08,22545
09-Sep-21,62.17,62.42,61.96,62.40,47157
08-Sep-21,61.91,62.90,61.91,62.90,260967
03-Sep-21,61.14,61.91,61.14,61.91,6435
02-Sep-21,60.97,61.20,60.90,61.14,727324
01-Sep-21,60.64,61.19,60.51,61.07,186446
31-Aug-21,60.21,60.53,59.74,60.41,184853
30-Aug-21,60.90,60.90,60.43,60.60,536985
27-Aug-21,60.78,60.87,60.78,60.87,27986
26-Aug-21,60.48,60.82,60.48,60.73,206623
25-Aug-21,60.90,61.00,60.72,60.88,288634
24-Aug-21,61.56,61.56,61.00,61.25,308022
23-Aug-21,62.10,62.16,61.90,62.16,102474
20-Aug-21,62.50,62.50,61.62,61.62,124532
19-Aug-21,61.65,61.93,61.65,61.77,108322
18-Aug-21,61.26,61.86,61.26,61.86,136461
17-Aug-21,60.36,60.72,60.29,60.29,114955
16-Aug-21,60.60,61.20,60.60,61.20,317408
13-Aug-21,61.08,61.08,61.08,61.08,14109
12-Aug-21,57.69,60.78,57.69,60.78,134356
11-Aug-21,60.04,60.38,60.04,60.38,108001
10-Aug-21,60.36,60.36,59.98,60.04,153092
09-Aug-21,60.70,60.78,60.06,60.06,79165
06-Aug-21,60.45,60.70,60.45,60.70,42671
05-Aug-21,60.00,60.30,59.14,60.12,115748
04-Aug-21,60.00,60.00,59.40,59.40,959
03-Aug-21,60.42,60.42,60.12,60.12,110481
02-Aug-21,59.25,59.34,58.86,59.13,76862
30-Jul-21,58.92,59.61,58.92,59.61,156091
29-Jul-21,58.63,58.82,58.45,58.64,297850
28-Jul-21,60.12,60.12,60.12,60.12,20981
27-Jul-21,59.00,59.52,59.00,59.52,190285
26-Jul-21,59.30,59.30,59.30,59.30,1363
23-Jul-21,59.04,59.54,59.00,59.54,93750
22-Jul-21,59.15,59.22,58.92,58.92,94986
21-Jul-21,59.28,59.50,59.20,59.20,154670
20-Jul-21,59.28,59.28,58.52,58.52,105169
19-Jul-21,58.68,58.68,58.26,58.26,17113
16-Jul-21,58.81,58.81,58.81,58.81,58810
15-Jul-21,58.20,58.86,58.20,58.86,212181
14-Jul-21,58.71,58.74,58.50,58.68,201238
13-Jul-21,60.40,60.40,59.62,59.64,159218
12-Jul-21,61.00,61.00,60.34,60.34,165841
08-Jul-21,60.63,60.72,60.63,60.72,91005
07-Jul-21,60.47,61.20,60.47,60.88,167284
06-Jul-21,59.50,59.50,59.50,59.50,1368
05-Jul-21,58.76,58.76,57.66,58.65,11535
02-Jul-21,57.75,58.31,57.75,58.31,150101
01-Jul-21,56.76,57.84,56.76,57.78,20992
30-Jun-21,56.88,56.94,56.58,56.62,223824
29-Jun-21,56.68,56.68,56.28,56.39,55106
28-Jun-21,56.89,56.89,56.68,56.68,1194
25-Jun-21,57.29,57.66,57.11,57.54,372306

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BIGF39

cotações, gráficos e mais...