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
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	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	-	-	54,49	52,05	52,05	54,49	35K	5

Date,Open,High,Low,Close,Volume
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
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

*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