Cotação atual, histórico e gráfico do papel: BIHE39

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 BIHE39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/01/2025	-1,02%	-0,23	22,26	22,26	22,26	22,26	44	1
23/12/2024	1,22%	0,27	22,49	22,49	22,49	22,49	22	1
20/12/2024	-1,24%	-0,28	22,22	22,71	22,22	22,71	44	2
11/12/2024	0,45%	0,10	22,50	22,50	22,50	22,50	112	1
13/11/2024	4,58%	0,98	22,40	22,40	22,40	22,40	1K	1
12/08/2024	0,85%	0,18	21,42	21,42	21,42	21,42	21	1
08/08/2024	-0,23%	-0,05	21,24	21,24	21,24	21,24	509	1

06/08/2024	0,24%	0,05	21,29	21,29	21,29	21,29	489	1
17/07/2024	1,82%	0,38	21,24	21,24	21,24	21,24	21	1
16/07/2024	3,32%	0,67	20,86	20,86	20,86	20,86	20	1
04/07/2024	-2,42%	-0,50	20,19	20,19	20,19	20,19	1K	3
02/07/2024	-63,82%	-36,49	20,69	20,71	20,69	20,75	89K	5
27/02/2024	-1,04%	-0,60	57,18	57,18	57,18	57,18	7K	2
26/02/2024	-0,41%	-0,24	57,78	57,78	57,78	57,78	8K	2
23/02/2024	1,47%	0,84	58,02	58,02	58,02	58,02	7K	2
22/02/2024	2,03%	1,14	57,18	56,88	56,88	57,18	13K	3
21/02/2024	6,64%	3,49	56,04	56,04	56,04	56,04	9K	2
09/01/2024	-5,62%	-3,13	52,55	52,55	52,55	52,55	52	1
31/08/2023	1,42%	0,78	55,68	52,73	52,62	55,68	271K	29
30/08/2023	0,40%	0,22	54,90	51,91	51,91	54,90	21K	4
29/08/2023	-0,62%	-0,34	54,68	51,96	51,67	54,68	288K	33
28/08/2023	1,05%	0,57	55,02	52,12	52,08	55,02	236K	27
25/08/2023	0,00%	0,00	54,45	51,49	51,47	54,45	201K	25
24/08/2023	0,13%	0,07	54,45	51,66	51,47	54,45	127K	17
23/08/2023	-0,66%	-0,36	54,38	51,40	51,39	54,38	138K	15
22/08/2023	-1,16%	-0,64	54,74	52,27	52,26	54,74	96K	11
21/08/2023	5,95%	3,11	55,38	52,88	52,88	55,38	11K	2
14/08/2023	1,10%	0,57	52,27	52,24	52,24	52,27	418	8
11/08/2023	0,70%	0,36	51,70	51,94	51,43	52,03	16K	12
10/08/2023	-0,66%	-0,34	51,34	51,44	51,29	51,44	20K	4
09/08/2023	0,25%	0,13	51,68	51,68	51,68	51,68	5K	1
08/08/2023	12,80%	5,85	51,55	49,00	49,00	51,55	5K	3
04/08/2023	-0,65%	-0,30	45,70	48,70	45,70	48,70	61K	8
03/08/2023	-5,12%	-2,48	46,00	48,90	46,00	48,90	76K	10
02/08/2023	0,04%	0,02	48,48	48,48	48,48	48,48	5K	1
01/08/2023	-5,30%	-2,71	48,46	48,45	48,45	48,46	97K	11
28/07/2023	5,61%	2,72	51,17	48,60	48,60	51,17	90K	10
27/07/2023	-	-	48,45	48,40	48,28	48,45	145	3

Date,Open,High,Low,Close,Volume
10-Jan-25,22.26,22.26,22.26,22.26,44
23-Dec-24,22.49,22.49,22.49,22.49,22
20-Dec-24,22.71,22.71,22.22,22.22,44
11-Dec-24,22.50,22.50,22.50,22.50,112
13-Nov-24,22.40,22.40,22.40,22.40,1209
12-Aug-24,21.42,21.42,21.42,21.42,21
08-Aug-24,21.24,21.24,21.24,21.24,509
06-Aug-24,21.29,21.29,21.29,21.29,489
17-Jul-24,21.24,21.24,21.24,21.24,21
16-Jul-24,20.86,20.86,20.86,20.86,20
04-Jul-24,20.19,20.19,20.19,20.19,1090
02-Jul-24,20.71,20.75,20.69,20.69,89229
27-Feb-24,57.18,57.18,57.18,57.18,7319
26-Feb-24,57.78,57.78,57.78,57.78,7569
23-Feb-24,58.02,58.02,58.02,58.02,7136
22-Feb-24,56.88,57.18,56.88,57.18,13333
21-Feb-24,56.04,56.04,56.04,56.04,8630
09-Jan-24,52.55,52.55,52.55,52.55,52
31-Aug-23,52.73,55.68,52.62,55.68,270973
30-Aug-23,51.91,54.90,51.91,54.90,21441
29-Aug-23,51.96,54.68,51.67,54.68,287613
28-Aug-23,52.12,55.02,52.08,55.02,235664
25-Aug-23,51.49,54.45,51.47,54.45,201313
24-Aug-23,51.66,54.45,51.47,54.45,127269
23-Aug-23,51.40,54.38,51.39,54.38,137511
22-Aug-23,52.27,54.74,52.26,54.74,96309
21-Aug-23,52.88,55.38,52.88,55.38,10826
14-Aug-23,52.24,52.27,52.24,52.27,418
11-Aug-23,51.94,52.03,51.43,51.70,16007
10-Aug-23,51.44,51.44,51.29,51.34,20489
09-Aug-23,51.68,51.68,51.68,51.68,5168
08-Aug-23,49.00,51.55,49.00,51.55,5255
04-Aug-23,48.70,48.70,45.70,45.70,61415
03-Aug-23,48.90,48.90,46.00,46.00,76196
02-Aug-23,48.48,48.48,48.48,48.48,4848
01-Aug-23,48.45,48.46,48.45,48.46,96919
28-Jul-23,48.60,51.17,48.60,51.17,89793
27-Jul-23,48.40,48.45,48.28,48.45,145

*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: BIHE39