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
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	1,18%	0,67	57,54	57,29	57,11	57,66	372K	37
24/06/2021	-0,75%	-0,43	56,87	56,80	56,80	56,91	91K	3
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	-	-	61,65	62,52	61,65	62,52	289K	5

Date,Open,High,Low,Close,Volume
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
24-Jun-21,56.80,56.91,56.80,56.87,91169
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

*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...