Cotação atual, histórico e gráfico do papel: BIGS39

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 BIGS39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/11/2026	-0,32%	-0,18	56,34	56,52	56,22	57,16	2M	938
05/11/2026	0,53%	0,30	56,52	56,40	55,98	56,52	15K	8
04/11/2026	-3,90%	-2,28	56,22	56,70	56,10	56,70	39K	38
03/11/2026	4,28%	2,40	58,50	54,61	54,61	60,00	32K	436
30/10/2026	1,19%	0,66	56,10	55,86	55,80	56,10	5K	4
29/10/2026	0,87%	0,48	55,44	55,21	55,21	55,44	8K	5
28/10/2026	-0,11%	-0,06	54,96	55,02	54,94	55,44	31K	25
27/10/2026	-0,69%	-0,38	55,02	54,78	54,60	55,26	87K	722
26/10/2026	7,99%	4,10	55,40	55,53	54,99	55,70	67K	49
23/10/2026	-0,87%	-0,45	51,30	51,65	51,30	51,90	42K	211
22/10/2026	0,49%	0,25	51,75	50,51	50,50	51,95	53K	192
21/10/2026	-0,10%	-0,05	51,50	51,51	51,50	51,51	8K	3
20/10/2026	-0,39%	-0,20	51,55	51,90	51,16	51,90	475K	846
19/10/2026	-0,67%	-0,35	51,75	51,86	51,75	51,94	407K	8
16/10/2026	-0,38%	-0,20	52,10	52,10	52,10	52,10	5K	4
15/10/2026	0,97%	0,50	52,30	51,71	51,70	52,30	290K	32
14/10/2026	0,48%	0,25	51,80	51,40	51,30	51,85	947K	1.152
13/10/2026	1,08%	0,55	51,55	51,00	51,00	51,90	21K	81
09/10/2026	-0,78%	-0,40	51,00	51,35	51,00	51,35	4K	6
08/10/2026	-0,29%	-0,15	51,40	51,15	51,10	51,40	16K	186
07/10/2026	0,98%	0,50	51,55	50,76	50,75	51,55	8K	111
06/10/2026	-0,10%	-0,05	51,05	50,45	50,45	51,25	67K	1.231
05/10/2026	-4,58%	-2,45	51,10	52,65	50,95	52,65	5K	12
02/10/2026	0,66%	0,35	53,55	53,64	53,45	53,80	41K	626
01/10/2026	1,04%	0,55	53,20	55,96	53,09	55,96	4K	7
30/09/2026	-1,13%	-0,60	52,65	52,85	52,65	53,05	20K	102
29/09/2026	-0,65%	-0,35	53,25	53,59	53,15	53,79	32K	89
28/09/2026	0,83%	0,44	53,60	53,41	53,30	53,60	11K	10
25/09/2026	0,11%	0,06	53,16	53,45	53,15	53,60	231K	843
24/09/2026	0,38%	0,20	53,10	53,06	53,05	53,10	3K	5
23/09/2026	-1,73%	-0,93	52,90	53,20	52,90	53,20	6K	7
22/09/2026	2,34%	1,23	53,83	52,70	52,46	53,83	337K	14
21/09/2026	-1,96%	-1,05	52,60	52,66	52,45	52,66	18K	5
18/09/2026	1,42%	0,75	53,65	53,24	52,90	53,65	161K	1.937
17/09/2026	-0,56%	-0,30	52,90	53,10	52,90	53,35	9K	9
16/09/2026	0,00%	0,00	53,20	52,90	52,90	53,20	28K	70
15/09/2026	0,66%	0,35	53,20	52,85	52,85	53,41	41K	14
14/09/2026	-0,28%	-0,15	52,85	53,05	52,85	53,05	4K	2
11/09/2026	0,66%	0,35	53,00	52,50	52,45	53,05	47K	679
10/09/2026	-0,85%	-0,45	52,65	53,64	52,50	53,64	12K	21
09/09/2026	0,85%	0,45	53,10	52,65	52,58	53,10	74K	23
08/09/2026	-1,31%	-0,70	52,65	53,35	52,65	53,35	1K	19
04/09/2026	0,83%	0,44	53,35	53,35	52,90	53,45	3M	3.047
03/09/2026	0,09%	0,05	52,91	52,96	52,86	52,96	20K	4
02/09/2026	-1,51%	-0,81	52,86	52,80	52,80	53,00	179K	9
01/09/2026	-0,24%	-0,13	53,67	53,80	53,00	55,90	43K	31
31/08/2026	-0,57%	-0,31	53,80	53,70	53,70	53,81	2K	6
28/08/2026	0,46%	0,25	54,11	54,06	54,05	54,45	89K	15
27/08/2026	0,28%	0,15	53,86	53,75	53,75	53,91	187K	5
26/08/2026	0,30%	0,16	53,71	53,56	53,56	53,96	162K	16
25/08/2026	0,00%	0,00	53,55	53,46	53,45	53,95	22K	326
24/08/2026	0,19%	0,10	53,55	53,46	53,45	53,55	267	3
21/08/2026	-1,57%	-0,85	53,45	53,00	53,00	53,76	3K	7
20/08/2026	0,93%	0,50	54,30	54,29	53,85	54,30	19K	4
19/08/2026	-4,81%	-2,72	53,80	54,90	53,80	54,90	8K	13
18/08/2026	4,36%	2,36	56,52	54,20	54,20	56,52	15K	232
17/08/2026	-0,53%	-0,29	54,16	54,45	54,05	54,45	10K	11
14/08/2026	3,62%	1,90	54,45	54,15	54,15	54,45	1K	3
13/08/2026	-2,32%	-1,25	52,55	54,00	52,55	54,16	11K	13
12/08/2026	0,37%	0,20	53,80	53,75	53,65	53,80	4K	14
11/08/2026	0,94%	0,50	53,60	53,10	53,00	54,00	743K	313
10/08/2026	0,19%	0,10	53,10	53,10	53,10	53,10	2K	4
07/08/2026	0,00%	0,00	53,00	53,00	53,00	53,00	1K	2
06/08/2026	-0,66%	-0,35	53,00	53,20	52,95	53,25	14K	166
05/08/2026	-0,47%	-0,25	53,35	52,55	52,55	53,65	1M	326
04/08/2026	2,00%	1,05	53,60	52,80	52,80	53,60	4K	42
03/08/2026	0,02%	0,01	52,55	52,54	52,54	52,75	2K	22
31/07/2026	-0,30%	-0,16	52,54	52,80	52,54	52,80	4K	7
30/07/2026	-0,66%	-0,35	52,70	52,70	52,70	53,11	3K	8
29/07/2026	-0,93%	-0,50	53,05	53,25	53,05	53,35	7K	35
28/07/2026	0,94%	0,50	53,55	53,55	53,31	53,55	9K	161
27/07/2026	0,57%	0,30	53,05	53,05	53,05	53,05	4K	31
24/07/2026	0,00%	0,00	52,75	52,75	52,75	52,75	211	2
23/07/2026	-0,09%	-0,05	52,75	52,75	52,75	52,75	1K	2
22/07/2026	-0,28%	-0,15	52,80	52,60	52,55	52,80	15K	64
21/07/2026	-0,09%	-0,05	52,95	53,00	52,80	53,10	22K	357
20/07/2026	-0,38%	-0,20	53,00	53,20	53,00	53,20	2K	5
17/07/2026	0,19%	0,10	53,20	53,30	53,20	53,30	2K	4
16/07/2026	0,38%	0,20	53,10	52,90	52,90	53,15	3K	7
15/07/2026	0,28%	0,15	52,90	52,85	52,85	53,18	174K	40
14/07/2026	-1,49%	-0,80	52,75	51,80	51,40	53,05	7K	82
13/07/2026	0,75%	0,40	53,55	53,30	53,30	53,55	2K	13
10/07/2026	-0,47%	-0,25	53,15	53,30	53,15	53,30	5K	19
09/07/2026	-0,37%	-0,20	53,40	53,60	53,35	53,62	33K	527
08/07/2026	-0,37%	-0,20	53,60	53,65	53,60	53,65	2K	2
07/07/2026	0,00%	0,00	53,80	53,70	53,70	53,80	4K	9
06/07/2026	3,46%	1,80	53,80	52,40	52,40	53,95	11K	10
03/07/2026	-4,34%	-2,36	52,00	56,00	52,00	56,00	1K	5
02/07/2026	0,30%	0,16	54,36	54,60	53,95	54,60	6K	5
01/07/2026	-4,24%	-2,40	54,20	53,89	53,89	54,66	3K	10
30/06/2026	4,60%	2,49	56,60	54,11	54,11	56,60	9K	118
29/06/2026	0,02%	0,01	54,11	54,55	54,10	54,55	866	5
26/06/2026	-0,64%	-0,35	54,10	54,10	54,05	54,10	2K	4
25/06/2026	0,09%	0,05	54,45	49,00	49,00	54,46	3K	13
24/06/2026	0,46%	0,25	54,40	54,20	54,20	54,40	3K	6
23/06/2026	0,78%	0,42	54,15	54,00	54,00	54,40	19K	213
22/06/2026	10,65%	5,17	53,73	53,30	53,30	53,73	10K	85
19/06/2026	-9,99%	-5,39	48,56	48,56	48,56	48,56	3K	3
18/06/2026	1,79%	0,95	53,95	54,30	53,90	54,45	5K	9
17/06/2026	-0,73%	-0,39	53,00	53,10	52,80	53,10	3K	6
16/06/2026	0,74%	0,39	53,39	52,75	52,75	53,64	110K	90
15/06/2026	0,19%	0,10	53,00	50,55	50,55	53,00	4K	8
12/06/2026	-1,23%	-0,66	52,90	52,89	52,89	53,29	4K	17
11/06/2026	-0,63%	-0,34	53,56	53,90	53,40	53,95	4K	9
10/06/2026	-0,55%	-0,30	53,90	53,71	53,71	54,35	35K	647
09/06/2026	0,15%	0,08	54,20	51,75	51,75	54,20	48K	41
08/06/2026	1,06%	0,57	54,12	53,55	51,70	54,36	97K	37
05/06/2026	1,23%	0,65	53,55	53,35	53,35	53,55	6K	2
03/06/2026	0,67%	0,35	52,90	52,56	52,50	53,20	8K	39
02/06/2026	0,57%	0,30	52,55	50,20	50,20	54,62	181K	114
01/06/2026	-1,04%	-0,55	52,25	52,56	52,09	53,39	8K	66
29/05/2026	17,31%	7,79	52,80	45,02	45,02	53,00	4K	8
28/05/2026	-15,00%	-7,94	45,01	52,88	45,01	52,88	2K	4
27/05/2026	0,67%	0,35	52,95	52,96	52,90	53,20	284K	91
26/05/2026	5,45%	2,72	52,60	49,88	49,88	52,85	138K	135
25/05/2026	-4,99%	-2,62	49,88	49,88	49,88	49,88	3K	1
22/05/2026	0,77%	0,40	52,50	52,05	52,05	52,52	2K	39
21/05/2026	-0,65%	-0,34	52,10	52,20	52,10	52,20	312	2
20/05/2026	-3,96%	-2,16	52,44	52,45	52,20	52,45	83K	35
19/05/2026	4,60%	2,40	54,60	52,18	52,18	54,85	8K	124
18/05/2026	-1,23%	-0,65	52,20	52,64	52,10	52,64	3K	10
15/05/2026	1,44%	0,75	52,85	52,75	52,59	52,90	12K	60
14/05/2026	-0,76%	-0,40	52,10	51,45	51,45	52,34	88K	56
13/05/2026	2,64%	1,35	52,50	51,33	49,35	52,50	113K	27
12/05/2026	-0,10%	-0,05	51,15	51,52	51,12	51,60	97K	1.403
11/05/2026	-0,19%	-0,10	51,20	51,13	51,13	51,44	80K	6
08/05/2026	-0,87%	-0,45	51,30	51,30	51,30	51,30	1K	5
07/05/2026	0,49%	0,25	51,75	51,40	51,40	51,75	8K	7
06/05/2026	0,00%	0,00	51,50	51,60	51,50	51,85	2K	7
05/05/2026	-0,50%	-0,26	51,50	49,50	49,45	53,80	17K	239
04/05/2026	-0,65%	-0,34	51,76	51,93	49,67	52,79	9K	103
30/04/2026	-0,48%	-0,25	52,10	50,00	50,00	52,10	5K	5
29/04/2026	-0,29%	-0,15	52,35	52,36	52,35	52,40	3K	11
28/04/2026	-	-	52,50	52,66	52,44	52,90	5K	84

Date,Open,High,Low,Close,Volume
06-Nov-26,56.52,57.16,56.22,56.34,1869658
05-Nov-26,56.40,56.52,55.98,56.52,15081
04-Nov-26,56.70,56.70,56.10,56.22,38772
03-Nov-26,54.61,60.00,54.61,58.50,32140
30-Oct-26,55.86,56.10,55.80,56.10,4587
29-Oct-26,55.21,55.44,55.21,55.44,7808
28-Oct-26,55.02,55.44,54.94,54.96,30942
27-Oct-26,54.78,55.26,54.60,55.02,86928
26-Oct-26,55.53,55.70,54.99,55.40,67286
23-Oct-26,51.65,51.90,51.30,51.30,42118
22-Oct-26,50.51,51.95,50.50,51.75,52639
21-Oct-26,51.51,51.51,51.50,51.50,8137
20-Oct-26,51.90,51.90,51.16,51.55,475444
19-Oct-26,51.86,51.94,51.75,51.75,406720
16-Oct-26,52.10,52.10,52.10,52.10,4897
15-Oct-26,51.71,52.30,51.70,52.30,290303
14-Oct-26,51.40,51.85,51.30,51.80,946514
13-Oct-26,51.00,51.90,51.00,51.55,21439
09-Oct-26,51.35,51.35,51.00,51.00,3625
08-Oct-26,51.15,51.40,51.10,51.40,15574
07-Oct-26,50.76,51.55,50.75,51.55,8197
06-Oct-26,50.45,51.25,50.45,51.05,66844
05-Oct-26,52.65,52.65,50.95,51.10,4872
02-Oct-26,53.64,53.80,53.45,53.55,41167
01-Oct-26,55.96,55.96,53.09,53.20,3618
30-Sep-26,52.85,53.05,52.65,52.65,20082
29-Sep-26,53.59,53.79,53.15,53.25,31825
28-Sep-26,53.41,53.60,53.30,53.60,10678
25-Sep-26,53.45,53.60,53.15,53.16,231268
24-Sep-26,53.06,53.10,53.05,53.10,2548
23-Sep-26,53.20,53.20,52.90,52.90,5717
22-Sep-26,52.70,53.83,52.46,53.83,337481
21-Sep-26,52.66,52.66,52.45,52.60,17731
18-Sep-26,53.24,53.65,52.90,53.65,161063
17-Sep-26,53.10,53.35,52.90,52.90,9074
16-Sep-26,52.90,53.20,52.90,53.20,27902
15-Sep-26,52.85,53.41,52.85,53.20,41450
14-Sep-26,53.05,53.05,52.85,52.85,3699
11-Sep-26,52.50,53.05,52.45,53.00,46596
10-Sep-26,53.64,53.64,52.50,52.65,12233
09-Sep-26,52.65,53.10,52.58,53.10,74130
08-Sep-26,53.35,53.35,52.65,52.65,1214
04-Sep-26,53.35,53.45,52.90,53.35,2641884
03-Sep-26,52.96,52.96,52.86,52.91,20264
02-Sep-26,52.80,53.00,52.80,52.86,178884
01-Sep-26,53.80,55.90,53.00,53.67,42553
31-Aug-26,53.70,53.81,53.70,53.80,2204
28-Aug-26,54.06,54.45,54.05,54.11,88743
27-Aug-26,53.75,53.91,53.75,53.86,186730
26-Aug-26,53.56,53.96,53.56,53.71,161554
25-Aug-26,53.46,53.95,53.45,53.55,21535
24-Aug-26,53.46,53.55,53.45,53.55,267
21-Aug-26,53.00,53.76,53.00,53.45,2605
20-Aug-26,54.29,54.30,53.85,54.30,18660
19-Aug-26,54.90,54.90,53.80,53.80,8317
18-Aug-26,54.20,56.52,54.20,56.52,14843
17-Aug-26,54.45,54.45,54.05,54.16,10007
14-Aug-26,54.15,54.45,54.15,54.45,1300
13-Aug-26,54.00,54.16,52.55,52.55,11004
12-Aug-26,53.75,53.80,53.65,53.80,4351
11-Aug-26,53.10,54.00,53.00,53.60,743439
10-Aug-26,53.10,53.10,53.10,53.10,1805
07-Aug-26,53.00,53.00,53.00,53.00,1113
06-Aug-26,53.20,53.25,52.95,53.00,13617
05-Aug-26,52.55,53.65,52.55,53.35,1021024
04-Aug-26,52.80,53.60,52.80,53.60,3877
03-Aug-26,52.54,52.75,52.54,52.55,1840
31-Jul-26,52.80,52.80,52.54,52.54,4364
30-Jul-26,52.70,53.11,52.70,52.70,3273
29-Jul-26,53.25,53.35,53.05,53.05,7080
28-Jul-26,53.55,53.55,53.31,53.55,9201
27-Jul-26,53.05,53.05,53.05,53.05,4350
24-Jul-26,52.75,52.75,52.75,52.75,211
23-Jul-26,52.75,52.75,52.75,52.75,1477
22-Jul-26,52.60,52.80,52.55,52.80,14779
21-Jul-26,53.00,53.10,52.80,52.95,22006
20-Jul-26,53.20,53.20,53.00,53.00,2174
17-Jul-26,53.30,53.30,53.20,53.20,1596
16-Jul-26,52.90,53.15,52.90,53.10,3235
15-Jul-26,52.85,53.18,52.85,52.90,173500
14-Jul-26,51.80,53.05,51.40,52.75,6981
13-Jul-26,53.30,53.55,53.30,53.55,2136
10-Jul-26,53.30,53.30,53.15,53.15,5157
09-Jul-26,53.60,53.62,53.35,53.40,32935
08-Jul-26,53.65,53.65,53.60,53.60,2251
07-Jul-26,53.70,53.80,53.70,53.80,3598
06-Jul-26,52.40,53.95,52.40,53.80,11259
03-Jul-26,56.00,56.00,52.00,52.00,1164
02-Jul-26,54.60,54.60,53.95,54.36,5568
01-Jul-26,53.89,54.66,53.89,54.20,3189
30-Jun-26,54.11,56.60,54.11,56.60,8549
29-Jun-26,54.55,54.55,54.10,54.11,866
26-Jun-26,54.10,54.10,54.05,54.10,1567
25-Jun-26,49.00,54.46,49.00,54.45,2945
24-Jun-26,54.20,54.40,54.20,54.40,3314
23-Jun-26,54.00,54.40,54.00,54.15,19080
22-Jun-26,53.30,53.73,53.30,53.73,9908
19-Jun-26,48.56,48.56,48.56,48.56,2573
18-Jun-26,54.30,54.45,53.90,53.95,4592
17-Jun-26,53.10,53.10,52.80,53.00,2534
16-Jun-26,52.75,53.64,52.75,53.39,109811
15-Jun-26,50.55,53.00,50.55,53.00,3550
12-Jun-26,52.89,53.29,52.89,52.90,4236
11-Jun-26,53.90,53.95,53.40,53.56,4068
10-Jun-26,53.71,54.35,53.71,53.90,35233
09-Jun-26,51.75,54.20,51.75,54.20,48354
08-Jun-26,53.55,54.36,51.70,54.12,96538
05-Jun-26,53.35,53.55,53.35,53.55,5824
03-Jun-26,52.56,53.20,52.50,52.90,8037
02-Jun-26,50.20,54.62,50.20,52.55,180628
01-Jun-26,52.56,53.39,52.09,52.25,7529
29-May-26,45.02,53.00,45.02,52.80,3573
28-May-26,52.88,52.88,45.01,45.01,1763
27-May-26,52.96,53.20,52.90,52.95,284242
26-May-26,49.88,52.85,49.88,52.60,137763
25-May-26,49.88,49.88,49.88,49.88,2593
22-May-26,52.05,52.52,52.05,52.50,2306
21-May-26,52.20,52.20,52.10,52.10,312
20-May-26,52.45,52.45,52.20,52.44,83351
19-May-26,52.18,54.85,52.18,54.60,7796
18-May-26,52.64,52.64,52.10,52.20,3077
15-May-26,52.75,52.90,52.59,52.85,12369
14-May-26,51.45,52.34,51.45,52.10,88418
13-May-26,51.33,52.50,49.35,52.50,112523
12-May-26,51.52,51.60,51.12,51.15,96675
11-May-26,51.13,51.44,51.13,51.20,80238
08-May-26,51.30,51.30,51.30,51.30,1333
07-May-26,51.40,51.75,51.40,51.75,7874
06-May-26,51.60,51.85,51.50,51.50,2169
05-May-26,49.50,53.80,49.45,51.50,16843
04-May-26,51.93,52.79,49.67,51.76,8734
30-Apr-26,50.00,52.10,50.00,52.10,4973
29-Apr-26,52.36,52.40,52.35,52.35,2775
28-Apr-26,52.66,52.90,52.44,52.50,5046

*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: BIGS39