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
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	0,48%	0,25	52,50	52,66	52,44	52,90	5K	84
27/04/2026	-0,48%	-0,25	52,25	51,45	51,45	52,43	8K	12
24/04/2026	-0,28%	-0,15	52,50	52,65	52,50	52,84	154K	7
23/04/2026	0,21%	0,11	52,65	52,54	52,28	52,65	54K	4
22/04/2026	0,36%	0,19	52,54	52,44	52,43	52,57	43K	195
20/04/2026	-0,19%	-0,10	52,35	52,45	52,35	52,45	131K	3
17/04/2026	0,00%	0,00	52,45	52,45	52,45	52,45	262	1
16/04/2026	0,19%	0,10	52,45	52,39	52,39	52,75	5K	5
15/04/2026	-0,55%	-0,29	52,35	53,10	51,50	53,10	130K	306
14/04/2026	0,36%	0,19	52,64	52,45	52,45	52,75	191K	66
13/04/2026	-0,57%	-0,30	52,45	50,95	50,95	58,59	29K	16
10/04/2026	-0,85%	-0,45	52,75	52,94	52,54	53,06	52K	892
09/04/2026	-1,00%	-0,54	53,20	53,25	53,20	53,25	1K	2
08/04/2026	-0,39%	-0,21	53,74	53,75	53,45	53,75	115K	3
07/04/2026	0,09%	0,05	53,95	54,00	53,95	54,23	159K	3
06/04/2026	-0,41%	-0,22	53,90	54,10	53,90	54,10	269	2
02/04/2026	0,78%	0,42	54,12	53,65	53,65	54,12	320K	6
01/04/2026	-2,40%	-1,32	53,70	52,15	52,15	54,36	2K	7
31/03/2026	0,31%	0,17	55,02	55,38	54,55	57,48	322K	795
30/03/2026	-0,16%	-0,09	54,85	53,84	53,84	54,85	5K	6
27/03/2026	0,16%	0,09	54,94	54,57	54,50	54,94	150K	8
26/03/2026	-0,07%	-0,04	54,85	52,15	52,15	54,85	6K	11
25/03/2026	-0,56%	-0,31	54,89	55,10	54,89	55,11	264K	4
24/03/2026	0,24%	0,13	55,20	54,88	54,88	55,44	258K	505
23/03/2026	-0,77%	-0,43	55,07	54,78	54,78	55,07	8K	3
20/03/2026	1,15%	0,63	55,50	54,87	54,87	55,80	3K	7
19/03/2026	0,22%	0,12	54,87	55,00	54,84	55,02	240K	8
18/03/2026	-0,26%	-0,14	54,75	55,40	54,52	55,40	6K	5
17/03/2026	0,20%	0,11	54,89	54,94	54,60	55,08	170K	845
16/03/2026	-2,02%	-1,13	54,78	55,10	54,78	55,29	7K	26
13/03/2026	0,92%	0,51	55,91	52,50	52,50	55,91	176K	3
12/03/2026	1,67%	0,91	55,40	54,63	54,50	55,40	541K	7
11/03/2026	0,07%	0,04	54,49	52,05	52,05	54,49	35K	5
10/03/2026	-0,48%	-0,26	54,45	54,71	54,32	56,84	273K	1.656
09/03/2026	-1,51%	-0,84	54,71	51,88	51,88	55,08	168K	8
06/03/2026	-0,02%	-0,01	55,55	55,56	53,46	55,62	190K	10
05/03/2026	0,76%	0,42	55,56	55,50	55,50	55,98	336K	5
04/03/2026	-1,31%	-0,73	55,14	54,84	54,84	55,20	4K	5
03/03/2026	-0,23%	-0,13	55,87	55,94	55,65	58,90	346K	1.319
02/03/2026	1,73%	0,95	56,00	54,91	52,61	60,60	2K	26
27/02/2026	0,44%	0,24	55,05	54,81	54,49	55,05	114K	13
26/02/2026	0,38%	0,21	54,81	57,33	54,73	58,00	310K	45
25/02/2026	-0,76%	-0,42	54,60	56,00	54,60	56,00	7K	85
24/02/2026	-0,11%	-0,06	55,02	55,80	54,72	57,60	539K	1.513
23/02/2026	0,29%	0,16	55,08	54,54	54,45	55,08	213K	26
20/02/2026	-1,31%	-0,73	54,92	57,18	54,84	57,24	5K	21
19/02/2026	-0,20%	-0,11	55,65	55,86	55,38	58,08	141K	109
18/02/2026	0,04%	0,02	55,76	55,74	55,56	55,86	178K	16
13/02/2026	0,67%	0,37	55,74	55,08	55,08	56,64	13K	162
12/02/2026	0,53%	0,29	55,37	54,92	54,87	55,38	235K	132
11/02/2026	0,44%	0,24	55,08	55,09	55,02	55,22	10K	32
10/02/2026	-0,51%	-0,28	54,84	56,64	54,84	57,72	929K	861
09/02/2026	-1,52%	-0,85	55,12	55,12	55,12	55,12	113K	1
05/02/2026	0,65%	0,36	55,97	55,97	55,97	55,97	361K	1
04/02/2026	0,04%	0,02	55,61	55,61	55,61	55,61	19K	1
03/02/2026	0,72%	0,40	55,59	55,85	55,59	55,85	405K	2
02/02/2026	0,00%	0,00	55,19	55,19	55,19	55,19	55	1
29/01/2026	0,36%	0,20	55,19	55,19	55,19	55,19	226K	1
27/01/2026	-1,94%	-1,09	54,99	55,85	54,99	55,85	235K	5
26/01/2026	-0,09%	-0,05	56,08	56,08	56,08	56,08	41K	1
23/01/2026	0,59%	0,33	56,13	56,13	56,13	56,13	117K	1
22/01/2026	-1,26%	-0,71	55,80	55,80	55,80	55,80	3K	1
21/01/2026	-0,91%	-0,52	56,51	56,51	56,51	56,51	163K	1
20/01/2026	-0,04%	-0,02	57,03	57,03	57,03	57,03	430K	1
13/01/2026	0,16%	0,09	57,05	57,30	57,05	57,30	357K	2
12/01/2026	-3,03%	-1,78	56,96	56,96	56,96	56,96	279K	1
08/01/2026	2,76%	1,58	58,74	58,74	58,74	58,74	58	1
07/01/2026	0,21%	0,12	57,16	57,16	57,16	57,16	205K	1
06/01/2026	-3,49%	-2,06	57,04	57,04	57,04	57,04	988K	1
02/01/2026	-0,29%	-0,17	59,10	59,27	59,10	59,27	118	2
29/12/2025	0,20%	0,12	59,27	59,27	59,27	59,27	744K	1
22/12/2025	1,68%	0,98	59,15	59,15	59,15	59,15	1M	2
17/12/2025	1,61%	0,92	58,17	58,17	58,17	58,17	116	1
15/12/2025	1,18%	0,67	57,25	57,47	57,25	57,47	20M	2
05/12/2025	-3,02%	-1,76	56,58	56,58	56,58	56,58	56	1
01/12/2025	1,07%	0,62	58,34	58,34	58,34	58,34	58	1
13/11/2025	2,89%	1,62	57,72	57,72	57,72	57,72	57	1
12/11/2025	-0,53%	-0,30	56,10	56,10	56,10	56,10	56	1
06/11/2025	0,00%	0,00	56,40	56,40	56,40	56,40	56	1
03/11/2025	-0,81%	-0,46	56,40	56,86	56,16	56,86	30K	337
29/10/2025	-0,35%	-0,20	56,86	56,86	56,86	56,86	113	1
27/10/2025	0,85%	0,48	57,06	57,06	57,06	57,06	5K	1
03/10/2025	0,21%	0,12	56,58	56,58	56,58	56,58	56	1
01/10/2025	0,00%	0,00	56,46	56,46	56,46	56,46	56	1
25/09/2025	-0,32%	-0,18	56,46	56,46	56,46	56,46	56	1
23/09/2025	0,00%	0,00	56,64	56,64	56,64	56,64	566	1
19/09/2025	0,43%	0,24	56,64	56,64	56,64	56,64	56	1
18/09/2025	-0,21%	-0,12	56,40	56,40	56,40	56,40	14K	1
16/09/2025	-0,74%	-0,42	56,52	56,52	56,52	56,52	56	1
12/09/2025	-1,23%	-0,71	56,94	56,94	56,94	56,94	56	1
03/09/2025	-0,53%	-0,31	57,65	57,65	57,65	57,65	288	1
01/09/2025	0,00%	0,00	57,96	57,96	57,96	57,96	57	1
20/08/2025	-	-	57,96	57,68	57,68	57,96	404	2

Date,Open,High,Low,Close,Volume
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
27-Apr-26,51.45,52.43,51.45,52.25,8195
24-Apr-26,52.65,52.84,52.50,52.50,153607
23-Apr-26,52.54,52.65,52.28,52.65,54486
22-Apr-26,52.44,52.57,52.43,52.54,42757
20-Apr-26,52.45,52.45,52.35,52.35,131214
17-Apr-26,52.45,52.45,52.45,52.45,262
16-Apr-26,52.39,52.75,52.39,52.45,5057
15-Apr-26,53.10,53.10,51.50,52.35,130450
14-Apr-26,52.45,52.75,52.45,52.64,191190
13-Apr-26,50.95,58.59,50.95,52.45,28520
10-Apr-26,52.94,53.06,52.54,52.75,51698
09-Apr-26,53.25,53.25,53.20,53.20,1224
08-Apr-26,53.75,53.75,53.45,53.74,114568
07-Apr-26,54.00,54.23,53.95,53.95,158600
06-Apr-26,54.10,54.10,53.90,53.90,269
02-Apr-26,53.65,54.12,53.65,54.12,320437
01-Apr-26,52.15,54.36,52.15,53.70,1716
31-Mar-26,55.38,57.48,54.55,55.02,321658
30-Mar-26,53.84,54.85,53.84,54.85,5371
27-Mar-26,54.57,54.94,54.50,54.94,149958
26-Mar-26,52.15,54.85,52.15,54.85,6464
25-Mar-26,55.10,55.11,54.89,54.89,263596
24-Mar-26,54.88,55.44,54.88,55.20,257675
23-Mar-26,54.78,55.07,54.78,55.07,8475
20-Mar-26,54.87,55.80,54.87,55.50,2660
19-Mar-26,55.00,55.02,54.84,54.87,239618
18-Mar-26,55.40,55.40,54.52,54.75,6022
17-Mar-26,54.94,55.08,54.60,54.89,170053
16-Mar-26,55.10,55.29,54.78,54.78,6660
13-Mar-26,52.50,55.91,52.50,55.91,175733
12-Mar-26,54.63,55.40,54.50,55.40,540503
11-Mar-26,52.05,54.49,52.05,54.49,35080
10-Mar-26,54.71,56.84,54.32,54.45,273498
09-Mar-26,51.88,55.08,51.88,54.71,168299
06-Mar-26,55.56,55.62,53.46,55.55,189677
05-Mar-26,55.50,55.98,55.50,55.56,336255
04-Mar-26,54.84,55.20,54.84,55.14,3693
03-Mar-26,55.94,58.90,55.65,55.87,346111
02-Mar-26,54.91,60.60,52.61,56.00,1907
27-Feb-26,54.81,55.05,54.49,55.05,113717
26-Feb-26,57.33,58.00,54.73,54.81,309970
25-Feb-26,56.00,56.00,54.60,54.60,7001
24-Feb-26,55.80,57.60,54.72,55.02,538744
23-Feb-26,54.54,55.08,54.45,55.08,212942
20-Feb-26,57.18,57.24,54.84,54.92,5402
19-Feb-26,55.86,58.08,55.38,55.65,141479
18-Feb-26,55.74,55.86,55.56,55.76,177597
13-Feb-26,55.08,56.64,55.08,55.74,13117
12-Feb-26,54.92,55.38,54.87,55.37,235262
11-Feb-26,55.09,55.22,55.02,55.08,9974
10-Feb-26,56.64,57.72,54.84,54.84,928731
09-Feb-26,55.12,55.12,55.12,55.12,113051
05-Feb-26,55.97,55.97,55.97,55.97,361286
04-Feb-26,55.61,55.61,55.61,55.61,19241
03-Feb-26,55.85,55.85,55.59,55.59,405418
02-Feb-26,55.19,55.19,55.19,55.19,55
29-Jan-26,55.19,55.19,55.19,55.19,226334
27-Jan-26,55.85,55.85,54.99,54.99,234926
26-Jan-26,56.08,56.08,56.08,56.08,40545
23-Jan-26,56.13,56.13,56.13,56.13,116862
22-Jan-26,55.80,55.80,55.80,55.80,2734
21-Jan-26,56.51,56.51,56.51,56.51,162522
20-Jan-26,57.03,57.03,57.03,57.03,430006
13-Jan-26,57.30,57.30,57.05,57.05,357419
12-Jan-26,56.96,56.96,56.96,56.96,279160
08-Jan-26,58.74,58.74,58.74,58.74,58
07-Jan-26,57.16,57.16,57.16,57.16,205090
06-Jan-26,57.04,57.04,57.04,57.04,987932
02-Jan-26,59.27,59.27,59.10,59.10,118
29-Dec-25,59.27,59.27,59.27,59.27,744075
22-Dec-25,59.15,59.15,59.15,59.15,1329987
17-Dec-25,58.17,58.17,58.17,58.17,116
15-Dec-25,57.47,57.47,57.25,57.25,19518712
05-Dec-25,56.58,56.58,56.58,56.58,56
01-Dec-25,58.34,58.34,58.34,58.34,58
13-Nov-25,57.72,57.72,57.72,57.72,57
12-Nov-25,56.10,56.10,56.10,56.10,56
06-Nov-25,56.40,56.40,56.40,56.40,56
03-Nov-25,56.86,56.86,56.16,56.40,29532
29-Oct-25,56.86,56.86,56.86,56.86,113
27-Oct-25,57.06,57.06,57.06,57.06,4907
03-Oct-25,56.58,56.58,56.58,56.58,56
01-Oct-25,56.46,56.46,56.46,56.46,56
25-Sep-25,56.46,56.46,56.46,56.46,56
23-Sep-25,56.64,56.64,56.64,56.64,566
19-Sep-25,56.64,56.64,56.64,56.64,56
18-Sep-25,56.40,56.40,56.40,56.40,14100
16-Sep-25,56.52,56.52,56.52,56.52,56
12-Sep-25,56.94,56.94,56.94,56.94,56
03-Sep-25,57.65,57.65,57.65,57.65,288
01-Sep-25,57.96,57.96,57.96,57.96,57
20-Aug-25,57.68,57.96,57.68,57.96,404

*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