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
06/06/2025	0,00%	0,00	83,00	83,00	83,00	83,00	46K	1
05/06/2025	0,14%	0,12	83,00	83,00	83,00	83,00	1K	1
23/05/2025	2,71%	2,19	82,88	82,64	82,45	83,04	64K	150
12/05/2025	0,96%	0,77	80,69	80,64	80,64	80,69	645	2
30/04/2025	0,60%	0,48	79,92	79,92	79,92	79,92	5K	1
14/04/2025	3,84%	2,94	79,44	79,44	79,44	79,44	3K	1
04/04/2025	-1,73%	-1,35	76,50	76,50	76,50	76,50	76	1

01/04/2025	0,00%	0,00	77,85	77,85	77,85	77,85	311	1
31/03/2025	1,09%	0,84	77,85	77,85	77,85	77,85	2K	1
27/02/2025	-0,96%	-0,75	77,01	77,61	77,01	77,61	3M	2
13/02/2025	-0,14%	-0,11	77,76	77,76	77,76	77,76	15K	1
12/02/2025	0,40%	0,31	77,87	77,87	77,87	77,87	155	1
11/02/2025	-0,78%	-0,61	77,56	77,78	77,56	77,78	1K	2
10/02/2025	0,50%	0,39	78,17	82,08	78,17	82,08	30K	2
07/02/2025	-0,40%	-0,31	77,78	77,78	77,78	77,78	20K	1
05/02/2025	0,77%	0,60	78,09	78,09	78,09	78,09	7K	1
03/02/2025	-0,72%	-0,56	77,49	77,49	77,49	77,49	1K	1
31/01/2025	0,00%	0,00	78,05	78,05	78,05	78,05	78	1
29/01/2025	0,58%	0,45	78,05	78,05	78,05	78,05	10K	1
28/01/2025	-1,81%	-1,43	77,60	75,01	75,01	77,60	152	2
27/01/2025	-1,77%	-1,42	79,03	79,03	79,03	79,03	13K	1
24/01/2025	-2,41%	-1,99	80,45	80,45	80,45	80,45	80	1
17/01/2025	3,41%	2,72	82,44	82,25	82,25	82,44	6K	2
09/01/2025	-1,03%	-0,83	79,72	79,72	79,72	79,72	8K	1
08/01/2025	-0,46%	-0,37	80,55	80,55	80,55	80,55	24K	1
06/01/2025	0,77%	0,62	80,92	80,30	80,30	80,92	120K	2
23/12/2024	-0,24%	-0,19	80,30	79,47	79,47	80,30	13K	9
13/12/2024	-1,60%	-1,31	80,49	80,49	80,49	80,49	241	1
12/12/2024	-1,49%	-1,24	81,80	81,80	81,80	81,80	163	1
09/12/2024	0,39%	0,32	83,04	83,04	83,04	83,04	249	1
05/12/2024	0,15%	0,12	82,72	82,72	82,72	82,72	11K	1
04/12/2024	0,35%	0,29	82,60	82,60	82,60	82,60	204K	1
28/11/2024	0,38%	0,31	82,31	82,31	82,31	82,31	493	1
27/11/2024	4,13%	3,25	82,00	81,44	81,44	82,00	17K	2
19/11/2024	3,21%	2,45	78,75	78,75	78,75	78,75	945	2
18/11/2024	-1,27%	-0,98	76,30	76,30	76,30	76,30	4K	1
14/11/2024	-0,21%	-0,16	77,28	77,28	77,28	77,28	3K	1
13/11/2024	-1,49%	-1,17	77,44	77,44	77,44	77,44	3K	1
11/11/2024	1,20%	0,93	78,61	78,61	78,61	78,61	21K	1
08/11/2024	0,62%	0,48	77,68	77,68	77,68	77,68	45K	1
05/11/2024	-0,73%	-0,57	77,20	77,20	77,20	77,20	72K	1
29/10/2024	0,12%	0,09	77,77	82,72	77,77	82,72	243	2
28/10/2024	0,10%	0,08	77,68	77,68	77,68	77,68	77	1
25/10/2024	-0,51%	-0,40	77,60	77,60	77,60	77,60	77	1
22/10/2024	4,54%	3,39	78,00	78,00	78,00	78,00	16K	3
03/10/2024	0,89%	0,66	74,61	74,34	74,34	74,61	21K	2
02/10/2024	0,00%	0,00	73,95	73,95	73,95	73,95	665	1
26/09/2024	1,29%	0,94	73,95	73,95	73,95	73,95	739	1
09/09/2024	0,00%	0,00	73,01	73,01	73,01	73,01	6K	1
06/09/2024	-0,53%	-0,39	73,01	73,01	73,01	73,01	185K	1
05/09/2024	5,22%	3,64	73,40	73,40	73,40	73,40	75K	1
02/09/2024	0,00%	0,00	69,76	69,76	69,76	69,76	139	1
08/08/2024	0,13%	0,09	69,76	69,76	69,76	69,76	3K	1
05/08/2024	-2,49%	-1,78	69,67	69,67	69,67	69,67	54K	1
01/08/2024	1,46%	1,03	71,45	71,45	71,45	71,45	4K	1
24/07/2024	0,70%	0,49	70,42	70,28	70,28	70,42	11K	2
23/07/2024	3,83%	2,58	69,93	69,50	69,50	69,93	6K	2
16/07/2024	-1,17%	-0,80	67,35	67,35	67,35	67,35	673	1
12/07/2024	0,84%	0,57	68,15	68,15	68,15	68,15	681	1
11/07/2024	2,41%	1,59	67,58	67,58	67,58	67,58	675	1
09/07/2024	-1,18%	-0,79	65,99	65,99	65,99	65,99	29K	1
08/07/2024	-0,25%	-0,17	66,78	66,78	66,78	66,78	667	1
05/07/2024	-0,59%	-0,40	66,95	66,95	66,95	66,95	669	1
03/07/2024	-2,32%	-1,60	67,35	67,35	67,35	67,35	222K	1
02/07/2024	1,65%	1,12	68,95	73,99	68,44	73,99	38K	9
01/07/2024	1,36%	0,91	67,83	67,83	67,83	67,83	9K	1
28/06/2024	1,49%	0,98	66,92	66,92	66,92	66,92	17K	1
27/06/2024	-0,42%	-0,28	65,94	66,38	65,80	66,38	14K	154
26/06/2024	3,97%	2,53	66,22	66,22	66,22	66,22	264	1
19/06/2024	-0,98%	-0,63	63,69	64,99	63,69	64,99	62K	10
14/06/2024	-3,57%	-2,38	64,32	64,32	64,32	64,32	643	1
10/06/2024	1,57%	1,03	66,70	66,70	66,70	66,70	66	1
07/06/2024	-0,55%	-0,36	65,67	65,67	65,67	65,67	9K	1
06/06/2024	-0,54%	-0,36	66,03	66,03	66,03	66,03	38K	1
05/06/2024	1,87%	1,22	66,39	66,39	66,39	66,39	150K	1
31/05/2024	2,00%	1,28	65,17	65,17	65,17	65,17	651	1
29/05/2024	-1,02%	-0,66	63,89	63,72	63,72	63,89	22K	2
20/05/2024	0,03%	0,02	64,55	64,55	64,55	64,55	129	1
14/05/2024	0,78%	0,50	64,53	64,53	64,53	64,53	1K	1
09/05/2024	3,32%	2,06	64,03	64,03	64,03	64,03	13K	1
07/05/2024	0,47%	0,29	61,97	61,97	61,97	61,97	61	1
06/05/2024	1,28%	0,78	61,68	61,68	61,68	61,68	18K	1
23/04/2024	0,69%	0,42	60,90	60,90	60,90	60,93	2K	9
22/04/2024	0,47%	0,28	60,48	60,48	60,48	60,48	2K	1
19/04/2024	1,45%	0,86	60,20	60,20	60,20	60,20	2K	1
15/04/2024	0,10%	0,06	59,34	59,34	59,34	59,34	2K	1
10/04/2024	-1,20%	-0,72	59,28	59,28	59,28	59,28	30K	1
04/04/2024	-0,02%	-0,01	60,00	60,01	60,00	60,01	1K	2
03/04/2024	0,30%	0,18	60,01	60,01	60,01	60,01	57K	1
01/04/2024	1,34%	0,79	59,83	59,83	59,83	59,83	59	1
27/03/2024	0,82%	0,48	59,04	59,04	59,04	59,06	1K	5
26/03/2024	0,41%	0,24	58,56	58,56	58,56	58,56	58	1
19/03/2024	0,31%	0,18	58,32	58,32	58,32	58,32	11K	1
18/03/2024	0,21%	0,12	58,14	57,92	57,92	58,14	16K	2
15/03/2024	-2,78%	-1,66	58,02	59,00	57,84	59,22	225K	61
14/03/2024	2,83%	1,64	59,68	59,68	59,68	59,68	119K	7
13/03/2024	0,35%	0,20	58,04	58,04	58,04	58,04	2K	1
08/03/2024	2,43%	1,37	57,84	57,84	57,84	57,84	5K	1
05/03/2024	0,36%	0,20	56,47	56,47	56,47	56,47	57K	1
26/02/2024	0,84%	0,47	56,27	56,27	56,27	56,27	225	1
20/02/2024	-0,11%	-0,06	55,80	55,80	55,80	55,80	22K	1
16/02/2024	-0,21%	-0,12	55,86	55,86	55,86	55,86	18K	1
05/02/2024	-1,25%	-0,71	55,98	55,98	55,98	55,98	70K	1
31/01/2024	0,34%	0,19	56,69	56,69	56,69	56,69	11K	1
30/01/2024	0,07%	0,04	56,50	56,50	56,50	56,50	565	1
29/01/2024	0,97%	0,54	56,46	56,46	56,46	56,46	7K	1
26/01/2024	0,00%	0,00	55,92	55,92	55,92	55,92	17K	6
25/01/2024	-1,79%	-1,02	55,92	55,92	55,92	55,92	110K	1
16/01/2024	-0,37%	-0,21	56,94	57,00	56,94	57,00	5K	2
12/01/2024	0,00%	0,00	57,15	57,15	57,15	57,15	2K	1
11/01/2024	-0,88%	-0,51	57,15	57,18	57,15	57,18	5K	2
08/01/2024	0,24%	0,14	57,66	57,66	57,66	57,66	576	1
05/01/2024	0,45%	0,26	57,52	57,52	57,52	57,52	4K	1
04/01/2024	-0,69%	-0,40	57,26	57,26	57,26	57,26	43K	1
02/01/2024	0,66%	0,38	57,66	59,00	57,66	59,00	6K	2
27/12/2023	0,07%	0,04	57,28	57,24	57,24	57,28	229	2
22/12/2023	-2,45%	-1,44	57,24	57,30	57,24	57,30	7K	3
15/12/2023	-0,20%	-0,12	58,68	58,55	58,55	58,68	1K	3
14/12/2023	1,27%	0,74	58,80	58,80	58,80	58,80	5K	1
13/12/2023	1,88%	1,07	58,06	57,57	57,54	58,06	9K	8
06/12/2023	0,69%	0,39	56,99	56,99	56,99	56,99	5K	1
05/12/2023	-0,04%	-0,02	56,60	56,99	56,60	56,99	77K	2
30/11/2023	5,85%	3,13	56,62	56,62	56,62	56,62	113	2
07/11/2023	-2,75%	-1,51	53,49	58,05	53,49	58,05	4K	4
06/11/2023	3,87%	2,05	55,00	54,15	54,15	55,00	3K	5
31/10/2023	1,51%	0,79	52,95	52,95	52,95	52,95	211	1
30/10/2023	1,28%	0,66	52,16	52,16	52,16	52,16	52	1
27/10/2023	-1,66%	-0,87	51,50	52,00	51,50	52,00	518	3
26/10/2023	0,33%	0,17	52,37	52,37	52,37	52,37	58K	1
25/10/2023	-0,48%	-0,25	52,20	52,37	52,20	52,37	65K	70
24/10/2023	0,04%	0,02	52,45	52,49	52,45	52,55	15K	19
23/10/2023	-0,89%	-0,47	52,43	52,42	52,32	52,45	85K	480
20/10/2023	-0,56%	-0,30	52,90	52,87	52,87	52,93	4K	16
19/10/2023	-	-	53,20	53,27	53,20	53,49	50K	3

Date,Open,High,Low,Close,Volume
06-Jun-25,83.00,83.00,83.00,83.00,45650
05-Jun-25,83.00,83.00,83.00,83.00,1494
23-May-25,82.64,83.04,82.45,82.88,63640
12-May-25,80.64,80.69,80.64,80.69,645
30-Apr-25,79.92,79.92,79.92,79.92,4795
14-Apr-25,79.44,79.44,79.44,79.44,3336
04-Apr-25,76.50,76.50,76.50,76.50,76
01-Apr-25,77.85,77.85,77.85,77.85,311
31-Mar-25,77.85,77.85,77.85,77.85,2335
27-Feb-25,77.61,77.61,77.01,77.01,2581076
13-Feb-25,77.76,77.76,77.76,77.76,14774
12-Feb-25,77.87,77.87,77.87,77.87,155
11-Feb-25,77.78,77.78,77.56,77.56,1088
10-Feb-25,82.08,82.08,78.17,78.17,29907
07-Feb-25,77.78,77.78,77.78,77.78,19756
05-Feb-25,78.09,78.09,78.09,78.09,7418
03-Feb-25,77.49,77.49,77.49,77.49,1317
31-Jan-25,78.05,78.05,78.05,78.05,78
29-Jan-25,78.05,78.05,78.05,78.05,9990
28-Jan-25,75.01,77.60,75.01,77.60,152
27-Jan-25,79.03,79.03,79.03,79.03,12644
24-Jan-25,80.45,80.45,80.45,80.45,80
17-Jan-25,82.25,82.44,82.25,82.44,6347
09-Jan-25,79.72,79.72,79.72,79.72,7892
08-Jan-25,80.55,80.55,80.55,80.55,23842
06-Jan-25,80.30,80.92,80.30,80.92,120407
23-Dec-24,79.47,80.30,79.47,80.30,12766
13-Dec-24,80.49,80.49,80.49,80.49,241
12-Dec-24,81.80,81.80,81.80,81.80,163
09-Dec-24,83.04,83.04,83.04,83.04,249
05-Dec-24,82.72,82.72,82.72,82.72,10588
04-Dec-24,82.60,82.60,82.60,82.60,204352
28-Nov-24,82.31,82.31,82.31,82.31,493
27-Nov-24,81.44,82.00,81.44,82.00,16703
19-Nov-24,78.75,78.75,78.75,78.75,945
18-Nov-24,76.30,76.30,76.30,76.30,3662
14-Nov-24,77.28,77.28,77.28,77.28,3013
13-Nov-24,77.44,77.44,77.44,77.44,2942
11-Nov-24,78.61,78.61,78.61,78.61,20595
08-Nov-24,77.68,77.68,77.68,77.68,45442
05-Nov-24,77.20,77.20,77.20,77.20,72182
29-Oct-24,82.72,82.72,77.77,77.77,243
28-Oct-24,77.68,77.68,77.68,77.68,77
25-Oct-24,77.60,77.60,77.60,77.60,77
22-Oct-24,78.00,78.00,78.00,78.00,15600
03-Oct-24,74.34,74.61,74.34,74.61,21399
02-Oct-24,73.95,73.95,73.95,73.95,665
26-Sep-24,73.95,73.95,73.95,73.95,739
09-Sep-24,73.01,73.01,73.01,73.01,6132
06-Sep-24,73.01,73.01,73.01,73.01,184934
05-Sep-24,73.40,73.40,73.40,73.40,74574
02-Sep-24,69.76,69.76,69.76,69.76,139
08-Aug-24,69.76,69.76,69.76,69.76,3488
05-Aug-24,69.67,69.67,69.67,69.67,53576
01-Aug-24,71.45,71.45,71.45,71.45,3572
24-Jul-24,70.28,70.42,70.28,70.42,11256
23-Jul-24,69.50,69.93,69.50,69.93,5642
16-Jul-24,67.35,67.35,67.35,67.35,673
12-Jul-24,68.15,68.15,68.15,68.15,681
11-Jul-24,67.58,67.58,67.58,67.58,675
09-Jul-24,65.99,65.99,65.99,65.99,28507
08-Jul-24,66.78,66.78,66.78,66.78,667
05-Jul-24,66.95,66.95,66.95,66.95,669
03-Jul-24,67.35,67.35,67.35,67.35,221850
02-Jul-24,73.99,73.99,68.44,68.95,37574
01-Jul-24,67.83,67.83,67.83,67.83,8953
28-Jun-24,66.92,66.92,66.92,66.92,17064
27-Jun-24,66.38,66.38,65.80,65.94,13831
26-Jun-24,66.22,66.22,66.22,66.22,264
19-Jun-24,64.99,64.99,63.69,63.69,61654
14-Jun-24,64.32,64.32,64.32,64.32,643
10-Jun-24,66.70,66.70,66.70,66.70,66
07-Jun-24,65.67,65.67,65.67,65.67,8537
06-Jun-24,66.03,66.03,66.03,66.03,38231
05-Jun-24,66.39,66.39,66.39,66.39,149510
31-May-24,65.17,65.17,65.17,65.17,651
29-May-24,63.72,63.89,63.72,63.89,22322
20-May-24,64.55,64.55,64.55,64.55,129
14-May-24,64.53,64.53,64.53,64.53,1226
09-May-24,64.03,64.03,64.03,64.03,12806
07-May-24,61.97,61.97,61.97,61.97,61
06-May-24,61.68,61.68,61.68,61.68,17640
23-Apr-24,60.90,60.93,60.90,60.90,1948
22-Apr-24,60.48,60.48,60.48,60.48,1572
19-Apr-24,60.20,60.20,60.20,60.20,1806
15-Apr-24,59.34,59.34,59.34,59.34,1958
10-Apr-24,59.28,59.28,59.28,59.28,29640
04-Apr-24,60.01,60.01,60.00,60.00,1260
03-Apr-24,60.01,60.01,60.01,60.01,56769
01-Apr-24,59.83,59.83,59.83,59.83,59
27-Mar-24,59.04,59.06,59.04,59.04,1062
26-Mar-24,58.56,58.56,58.56,58.56,58
19-Mar-24,58.32,58.32,58.32,58.32,11080
18-Mar-24,57.92,58.14,57.92,58.14,16062
15-Mar-24,59.00,59.22,57.84,58.02,224843
14-Mar-24,59.68,59.68,59.68,59.68,119479
13-Mar-24,58.04,58.04,58.04,58.04,2321
08-Mar-24,57.84,57.84,57.84,57.84,5089
05-Mar-24,56.47,56.47,56.47,56.47,56695
26-Feb-24,56.27,56.27,56.27,56.27,225
20-Feb-24,55.80,55.80,55.80,55.80,22320
16-Feb-24,55.86,55.86,55.86,55.86,17875
05-Feb-24,55.98,55.98,55.98,55.98,70142
31-Jan-24,56.69,56.69,56.69,56.69,11338
30-Jan-24,56.50,56.50,56.50,56.50,565
29-Jan-24,56.46,56.46,56.46,56.46,7452
26-Jan-24,55.92,55.92,55.92,55.92,16887
25-Jan-24,55.92,55.92,55.92,55.92,109994
16-Jan-24,57.00,57.00,56.94,56.94,4555
12-Jan-24,57.15,57.15,57.15,57.15,1543
11-Jan-24,57.18,57.18,57.15,57.15,5374
08-Jan-24,57.66,57.66,57.66,57.66,576
05-Jan-24,57.52,57.52,57.52,57.52,3853
04-Jan-24,57.26,57.26,57.26,57.26,43174
02-Jan-24,59.00,59.00,57.66,57.66,6136
27-Dec-23,57.24,57.28,57.24,57.28,229
22-Dec-23,57.30,57.30,57.24,57.24,7332
15-Dec-23,58.55,58.68,58.55,58.68,1465
14-Dec-23,58.80,58.80,58.80,58.80,5115
13-Dec-23,57.57,58.06,57.54,58.06,8984
06-Dec-23,56.99,56.99,56.99,56.99,4673
05-Dec-23,56.99,56.99,56.60,56.60,77093
30-Nov-23,56.62,56.62,56.62,56.62,113
07-Nov-23,58.05,58.05,53.49,53.49,4036
06-Nov-23,54.15,55.00,54.15,55.00,3409
31-Oct-23,52.95,52.95,52.95,52.95,211
30-Oct-23,52.16,52.16,52.16,52.16,52
27-Oct-23,52.00,52.00,51.50,51.50,518
26-Oct-23,52.37,52.37,52.37,52.37,57607
25-Oct-23,52.37,52.37,52.20,52.20,65437
24-Oct-23,52.49,52.55,52.45,52.45,14912
23-Oct-23,52.42,52.45,52.32,52.43,84797
20-Oct-23,52.87,52.93,52.87,52.90,4126
19-Oct-23,53.27,53.49,53.20,53.20,50387

*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: BIGF39