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
23/06/2021	-0,62%	-0,36	57,30	58,00	57,14	58,00	81K	11
22/06/2021	-1,60%	-0,94	57,66	58,02	57,64	58,12	108K	12
21/06/2021	0,00%	0,00	58,60	58,60	58,55	58,60	33K	3
18/06/2021	-0,95%	-0,56	58,60	59,16	58,51	59,16	130K	22
17/06/2021	-0,75%	-0,45	59,16	59,50	58,97	59,50	187K	34
16/06/2021	-0,83%	-0,50	59,61	60,20	59,61	60,20	255K	10
15/06/2021	-0,07%	-0,04	60,11	60,25	60,11	60,30	125K	6
14/06/2021	-0,50%	-0,30	60,15	60,41	60,10	60,41	134K	7
11/06/2021	0,45%	0,27	60,45	60,71	60,45	60,71	66K	4
10/06/2021	-0,94%	-0,57	60,18	60,34	59,65	60,34	19K	6
09/06/2021	1,17%	0,70	60,75	60,40	60,40	60,75	354K	16

08/06/2021	-0,25%	-0,15	60,05	60,00	59,80	60,33	116K	8
07/06/2021	0,82%	0,49	60,20	60,30	59,92	60,35	123K	18
04/06/2021	-1,13%	-0,68	59,71	60,12	59,71	60,20	181K	8
02/06/2021	-0,74%	-0,45	60,39	60,80	60,35	60,85	151K	11
01/06/2021	-2,01%	-1,25	60,84	63,64	60,78	63,64	246K	16
31/05/2021	1,06%	0,65	62,09	62,09	62,09	62,09	2K	2
28/05/2021	-0,10%	-0,06	61,44	61,43	61,43	61,44	233K	5
27/05/2021	-1,28%	-0,80	61,50	62,15	61,50	62,15	136K	11
26/05/2021	-0,43%	-0,27	62,30	62,10	62,10	62,39	161K	7
25/05/2021	-0,68%	-0,43	62,57	63,01	62,53	63,01	103K	9
24/05/2021	-0,57%	-0,36	63,00	63,64	63,00	63,64	139K	8
21/05/2021	2,52%	1,56	63,36	63,25	63,25	63,36	45K	2
19/05/2021	-0,37%	-0,23	61,80	61,44	61,42	61,80	81K	6
18/05/2021	-0,19%	-0,12	62,03	61,80	61,80	62,03	87K	3
17/05/2021	-0,48%	-0,30	62,15	62,02	61,92	62,15	95K	7
14/05/2021	1,40%	0,86	62,45	62,09	62,09	62,46	173K	4
13/05/2021	0,15%	0,09	61,59	61,29	61,29	61,85	256K	10
12/05/2021	-0,40%	-0,25	61,50	63,64	61,49	63,64	81K	5
11/05/2021	-0,96%	-0,60	61,75	63,00	61,33	63,00	102K	12
10/05/2021	0,48%	0,30	62,35	62,05	62,05	62,50	116K	11
07/05/2021	-0,11%	-0,07	62,05	62,00	61,50	62,05	345K	15
06/05/2021	-1,16%	-0,73	62,12	62,20	61,64	62,20	377K	22
05/05/2021	-1,10%	-0,70	62,85	63,02	62,85	63,02	60K	5
04/05/2021	-0,16%	-0,10	63,55	63,65	63,30	63,70	64K	8
03/05/2021	0,32%	0,20	63,65	63,45	63,45	63,80	128K	10
30/04/2021	1,33%	0,83	63,45	65,60	63,00	65,60	110K	8
29/04/2021	0,38%	0,24	62,62	62,44	62,40	62,75	106K	6
28/04/2021	-1,38%	-0,87	62,38	62,80	62,15	62,98	126K	8
27/04/2021	-0,39%	-0,25	63,25	63,50	62,75	63,50	492K	13
26/04/2021	-0,63%	-0,40	63,50	63,80	63,20	63,80	43K	8
23/04/2021	0,87%	0,55	63,90	63,60	63,60	64,00	478K	11
22/04/2021	-1,40%	-0,90	63,35	63,80	63,35	64,25	148K	94
20/04/2021	-0,77%	-0,50	64,25	65,00	63,66	65,00	189K	26
19/04/2021	-0,38%	-0,25	64,75	64,80	64,50	64,84	139K	4
16/04/2021	-0,31%	-0,20	65,00	65,15	65,00	65,15	97K	5
15/04/2021	-0,53%	-0,35	65,20	65,54	65,05	65,54	138K	10
14/04/2021	-0,05%	-0,03	65,55	65,59	65,50	65,65	227K	11
13/04/2021	0,89%	0,58	65,58	65,52	65,40	65,58	16K	4
12/04/2021	-0,38%	-0,25	65,00	65,25	65,00	65,40	133K	10
09/04/2021	1,57%	1,01	65,25	64,85	64,58	65,25	105K	11
08/04/2021	-0,39%	-0,25	64,24	64,49	63,95	64,49	224K	13
07/04/2021	0,77%	0,49	64,49	64,00	63,95	64,50	96K	12
06/04/2021	-1,69%	-1,10	64,00	65,10	64,00	65,10	392K	19
05/04/2021	0,62%	0,40	65,10	64,50	64,48	65,10	82K	11
01/04/2021	2,21%	1,40	64,70	64,30	64,00	64,70	100K	21
31/03/2021	-1,09%	-0,70	63,30	64,90	63,30	64,90	194K	13
30/03/2021	-1,54%	-1,00	64,00	64,90	64,00	64,90	20K	10
29/03/2021	1,56%	1,00	65,00	65,05	64,80	65,35	159K	10
26/03/2021	1,78%	1,12	64,00	64,00	64,00	64,00	26K	1
25/03/2021	1,26%	0,78	62,88	60,05	58,50	62,88	38K	7
24/03/2021	1,80%	1,10	62,10	62,10	62,10	62,10	31K	1
23/03/2021	-0,65%	-0,40	61,00	61,15	61,00	61,31	76K	8
22/03/2021	-0,24%	-0,15	61,40	61,54	61,40	61,80	56K	5
19/03/2021	-1,28%	-0,80	61,55	67,98	61,25	67,98	40K	5
18/03/2021	-1,73%	-1,10	62,35	62,82	62,35	62,82	87K	2
17/03/2021	-0,47%	-0,30	63,45	65,10	63,45	65,10	38K	4
16/03/2021	-0,51%	-0,33	63,75	67,00	63,37	67,00	81K	9
15/03/2021	1,83%	1,15	64,08	63,77	63,50	64,08	46K	5
12/03/2021	0,61%	0,38	62,93	62,53	62,52	62,93	150K	6
11/03/2021	-1,34%	-0,85	62,55	62,55	62,55	62,55	69K	1
10/03/2021	-1,17%	-0,75	63,40	63,40	63,40	63,40	6K	1
09/03/2021	3,43%	2,13	64,15	64,15	64,15	64,15	256	1
05/03/2021	0,60%	0,37	62,02	62,02	62,02	62,02	50K	2
03/03/2021	-1,04%	-0,65	61,65	62,52	61,65	62,52	289K	5
02/03/2021	2,64%	1,60	62,30	60,70	60,70	62,30	86K	13
26/02/2021	0,25%	0,15	60,70	60,70	60,70	60,70	19K	2
25/02/2021	-0,25%	-0,15	60,55	60,66	60,55	60,66	237K	5
24/02/2021	0,50%	0,30	60,70	60,70	60,70	60,70	140K	4
23/02/2021	1,46%	0,87	60,40	60,40	60,40	60,40	42K	1
22/02/2021	1,62%	0,95	59,53	58,57	58,57	59,80	763K	3
19/02/2021	-1,41%	-0,84	58,58	58,90	58,58	58,95	756K	3
18/02/2021	-0,34%	-0,20	59,42	59,35	59,35	59,42	48K	2
17/02/2021	0,45%	0,27	59,62	59,62	59,62	59,62	65K	1
12/02/2021	-0,45%	-0,27	59,35	59,61	59,14	59,61	212K	6
11/02/2021	-0,08%	-0,05	59,62	59,67	59,60	59,67	185K	7
10/02/2021	0,00%	0,00	59,67	59,50	59,50	59,67	170K	2
09/02/2021	-0,08%	-0,05	59,67	59,54	59,44	59,67	73K	4
08/02/2021	-0,07%	-0,04	59,72	59,65	59,53	59,72	119K	4
05/02/2021	-0,17%	-0,10	59,76	59,80	59,76	59,86	95K	3
04/02/2021	1,08%	0,64	59,86	59,95	59,86	59,95	83K	2
03/02/2021	0,92%	0,54	59,22	59,15	59,15	59,22	203K	2
02/02/2021	-0,71%	-0,42	58,68	58,83	58,68	58,83	306K	24
01/02/2021	0,99%	0,58	59,10	59,08	59,08	59,15	59K	3
29/01/2021	-0,63%	-0,37	58,52	58,50	58,50	58,52	14K	2
28/01/2021	1,74%	1,01	58,89	58,70	58,70	59,25	46K	3
27/01/2021	-1,70%	-1,00	57,88	58,01	57,88	58,30	67K	3
26/01/2021	-2,34%	-1,41	58,88	60,29	58,54	60,29	98K	4
22/01/2021	1,16%	0,69	60,29	60,13	60,13	60,29	491K	17
21/01/2021	0,49%	0,29	59,60	59,11	59,11	59,60	109K	3
20/01/2021	-0,30%	-0,18	59,31	59,31	59,31	59,31	22K	1
19/01/2021	1,83%	1,07	59,49	58,86	58,86	59,50	248K	7
14/01/2021	-1,03%	-0,61	58,42	58,69	58,35	58,69	56K	3
13/01/2021	-0,15%	-0,09	59,03	59,00	59,00	59,03	62K	2
12/01/2021	-2,35%	-1,42	59,12	60,12	59,03	60,12	37K	4
11/01/2021	0,56%	0,34	60,54	60,54	60,54	60,54	20K	1
08/01/2021	0,20%	0,12	60,20	60,20	60,20	60,20	18K	1
07/01/2021	1,59%	0,94	60,08	59,18	59,18	60,08	264K	5
06/01/2021	2,46%	1,42	59,14	59,15	59,14	59,15	29K	2
05/01/2021	0,72%	0,41	57,72	57,72	57,72	57,72	3K	1
04/01/2021	0,49%	0,28	57,31	56,92	56,79	57,31	115K	12
30/12/2020	0,18%	0,10	57,03	57,31	56,90	57,31	90K	3
29/12/2020	-0,33%	-0,19	56,93	56,68	56,68	56,93	87K	2
28/12/2020	-5,60%	-3,39	57,12	57,78	57,12	57,78	226K	9
23/12/2020	9,32%	5,16	60,51	56,25	56,25	60,51	25K	2
22/12/2020	0,51%	0,28	55,35	55,25	55,25	55,35	185K	4
21/12/2020	-0,86%	-0,48	55,07	55,01	55,01	55,10	426K	3
18/12/2020	-0,87%	-0,49	55,55	55,66	55,45	55,78	183K	12
17/12/2020	0,79%	0,44	56,04	55,75	55,75	56,23	58K	9
16/12/2020	0,02%	0,01	55,60	55,60	55,60	55,60	15K	1
15/12/2020	0,71%	0,39	55,59	55,51	55,47	55,75	28K	25
14/12/2020	-0,36%	-0,20	55,20	55,20	55,20	55,20	30K	2
11/12/2020	-0,61%	-0,34	55,40	55,22	55,22	55,40	24K	2
10/12/2020	-1,61%	-0,91	55,74	55,74	55,74	55,74	10K	1
09/12/2020	0,44%	0,25	56,65	56,44	56,44	56,65	37K	2
08/12/2020	0,00%	0,00	56,40	56,40	56,40	56,40	30K	1
07/12/2020	-0,27%	-0,15	56,40	56,01	55,97	56,40	28K	3
04/12/2020	-0,44%	-0,25	56,55	57,14	56,55	57,14	27K	2
03/12/2020	-1,30%	-0,75	56,80	56,77	56,77	56,80	27K	2
02/12/2020	0,59%	0,34	57,55	57,42	57,42	57,55	7K	2
01/12/2020	-0,92%	-0,53	57,21	57,70	57,12	57,70	203K	272
30/11/2020	-	-	57,74	58,33	57,74	58,33	105K	3

Date,Open,High,Low,Close,Volume
23-Jun-21,58.00,58.00,57.14,57.30,81495
22-Jun-21,58.02,58.12,57.64,57.66,108117
21-Jun-21,58.60,58.60,58.55,58.60,32696
18-Jun-21,59.16,59.16,58.51,58.60,129984
17-Jun-21,59.50,59.50,58.97,59.16,186555
16-Jun-21,60.20,60.20,59.61,59.61,254655
15-Jun-21,60.25,60.30,60.11,60.11,124825
14-Jun-21,60.41,60.41,60.10,60.15,133788
11-Jun-21,60.71,60.71,60.45,60.45,66253
10-Jun-21,60.34,60.34,59.65,60.18,19255
09-Jun-21,60.40,60.75,60.40,60.75,354091
08-Jun-21,60.00,60.33,59.80,60.05,116254
07-Jun-21,60.30,60.35,59.92,60.20,122889
04-Jun-21,60.12,60.20,59.71,59.71,181482
02-Jun-21,60.80,60.85,60.35,60.39,150547
01-Jun-21,63.64,63.64,60.78,60.84,246379
31-May-21,62.09,62.09,62.09,62.09,2111
28-May-21,61.43,61.44,61.43,61.44,233455
27-May-21,62.15,62.15,61.50,61.50,135699
26-May-21,62.10,62.39,62.10,62.30,161333
25-May-21,63.01,63.01,62.53,62.57,102746
24-May-21,63.64,63.64,63.00,63.00,138980
21-May-21,63.25,63.36,63.25,63.36,44528
19-May-21,61.44,61.80,61.42,61.80,81446
18-May-21,61.80,62.03,61.80,62.03,86965
17-May-21,62.02,62.15,61.92,62.15,95082
14-May-21,62.09,62.46,62.09,62.45,172558
13-May-21,61.29,61.85,61.29,61.59,256314
12-May-21,63.64,63.64,61.49,61.50,81384
11-May-21,63.00,63.00,61.33,61.75,102197
10-May-21,62.05,62.50,62.05,62.35,116285
07-May-21,62.00,62.05,61.50,62.05,344768
06-May-21,62.20,62.20,61.64,62.12,377011
05-May-21,63.02,63.02,62.85,62.85,60219
04-May-21,63.65,63.70,63.30,63.55,63868
03-May-21,63.45,63.80,63.45,63.65,128373
30-Apr-21,65.60,65.60,63.00,63.45,109523
29-Apr-21,62.44,62.75,62.40,62.62,106259
28-Apr-21,62.80,62.98,62.15,62.38,125646
27-Apr-21,63.50,63.50,62.75,63.25,492209
26-Apr-21,63.80,63.80,63.20,63.50,42631
23-Apr-21,63.60,64.00,63.60,63.90,477914
22-Apr-21,63.80,64.25,63.35,63.35,147692
20-Apr-21,65.00,65.00,63.66,64.25,188814
19-Apr-21,64.80,64.84,64.50,64.75,138605
16-Apr-21,65.15,65.15,65.00,65.00,97101
15-Apr-21,65.54,65.54,65.05,65.20,137631
14-Apr-21,65.59,65.65,65.50,65.55,226693
13-Apr-21,65.52,65.58,65.40,65.58,16257
12-Apr-21,65.25,65.40,65.00,65.00,133366
09-Apr-21,64.85,65.25,64.58,65.25,104677
08-Apr-21,64.49,64.49,63.95,64.24,223981
07-Apr-21,64.00,64.50,63.95,64.49,95971
06-Apr-21,65.10,65.10,64.00,64.00,392172
05-Apr-21,64.50,65.10,64.48,65.10,82304
01-Apr-21,64.30,64.70,64.00,64.70,99576
31-Mar-21,64.90,64.90,63.30,63.30,193688
30-Mar-21,64.90,64.90,64.00,64.00,19541
29-Mar-21,65.05,65.35,64.80,65.00,158714
26-Mar-21,64.00,64.00,64.00,64.00,25600
25-Mar-21,60.05,62.88,58.50,62.88,38299
24-Mar-21,62.10,62.10,62.10,62.10,31050
23-Mar-21,61.15,61.31,61.00,61.00,75982
22-Mar-21,61.54,61.80,61.40,61.40,56255
19-Mar-21,67.98,67.98,61.25,61.55,40076
18-Mar-21,62.82,62.82,62.35,62.35,87431
17-Mar-21,65.10,65.10,63.45,63.45,37848
16-Mar-21,67.00,67.00,63.37,63.75,80714
15-Mar-21,63.77,64.08,63.50,64.08,45543
12-Mar-21,62.53,62.93,62.52,62.93,150383
11-Mar-21,62.55,62.55,62.55,62.55,68805
10-Mar-21,63.40,63.40,63.40,63.40,6340
09-Mar-21,64.15,64.15,64.15,64.15,256
05-Mar-21,62.02,62.02,62.02,62.02,49616
03-Mar-21,62.52,62.52,61.65,61.65,288840
02-Mar-21,60.70,62.30,60.70,62.30,86179
26-Feb-21,60.70,60.70,60.70,60.70,18817
25-Feb-21,60.66,60.66,60.55,60.55,236541
24-Feb-21,60.70,60.70,60.70,60.70,139610
23-Feb-21,60.40,60.40,60.40,60.40,42280
22-Feb-21,58.57,59.80,58.57,59.53,762536
19-Feb-21,58.90,58.95,58.58,58.58,756043
18-Feb-21,59.35,59.42,59.35,59.42,48049
17-Feb-21,59.62,59.62,59.62,59.62,64985
12-Feb-21,59.61,59.61,59.14,59.35,212384
11-Feb-21,59.67,59.67,59.60,59.62,184705
10-Feb-21,59.50,59.67,59.50,59.67,169923
09-Feb-21,59.54,59.67,59.44,59.67,73349
08-Feb-21,59.65,59.72,59.53,59.72,119488
05-Feb-21,59.80,59.86,59.76,59.76,95469
04-Feb-21,59.95,59.95,59.86,59.86,83148
03-Feb-21,59.15,59.22,59.15,59.22,203099
02-Feb-21,58.83,58.83,58.68,58.68,306118
01-Feb-21,59.08,59.15,59.08,59.10,59398
29-Jan-21,58.50,58.52,58.50,58.52,13808
28-Jan-21,58.70,59.25,58.70,58.89,45682
27-Jan-21,58.01,58.30,57.88,57.88,67171
26-Jan-21,60.29,60.29,58.54,58.88,98218
22-Jan-21,60.13,60.29,60.13,60.29,491229
21-Jan-21,59.11,59.60,59.11,59.60,109377
20-Jan-21,59.31,59.31,59.31,59.31,21944
19-Jan-21,58.86,59.50,58.86,59.49,248190
14-Jan-21,58.69,58.69,58.35,58.42,56443
13-Jan-21,59.00,59.03,59.00,59.03,61954
12-Jan-21,60.12,60.12,59.03,59.12,37180
11-Jan-21,60.54,60.54,60.54,60.54,19857
08-Jan-21,60.20,60.20,60.20,60.20,18060
07-Jan-21,59.18,60.08,59.18,60.08,264434
06-Jan-21,59.15,59.15,59.14,59.14,28924
05-Jan-21,57.72,57.72,57.72,57.72,3059
04-Jan-21,56.92,57.31,56.79,57.31,115059
30-Dec-20,57.31,57.31,56.90,57.03,89522
29-Dec-20,56.68,56.93,56.68,56.93,87320
28-Dec-20,57.78,57.78,57.12,57.12,225680
23-Dec-20,56.25,60.51,56.25,60.51,25117
22-Dec-20,55.25,55.35,55.25,55.35,185018
21-Dec-20,55.01,55.10,55.01,55.07,426192
18-Dec-20,55.66,55.78,55.45,55.55,182881
17-Dec-20,55.75,56.23,55.75,56.04,58008
16-Dec-20,55.60,55.60,55.60,55.60,15401
15-Dec-20,55.51,55.75,55.47,55.59,27639
14-Dec-20,55.20,55.20,55.20,55.20,30304
11-Dec-20,55.22,55.40,55.22,55.40,23765
10-Dec-20,55.74,55.74,55.74,55.74,10033
09-Dec-20,56.44,56.65,56.44,56.65,36698
08-Dec-20,56.40,56.40,56.40,56.40,29892
07-Dec-20,56.01,56.40,55.97,56.40,27765
04-Dec-20,57.14,57.14,56.55,56.55,27444
03-Dec-20,56.77,56.80,56.77,56.80,27149
02-Dec-20,57.42,57.55,57.42,57.55,7020
01-Dec-20,57.70,57.70,57.12,57.21,203199
30-Nov-20,58.33,58.33,57.74,57.74,105300

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BIGF39

cotações, gráficos e mais...