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
09/10/2026	0,98%	0,27	27,93	27,57	27,57	27,93	3K	2
08/10/2026	-0,14%	-0,04	27,66	27,42	27,06	27,66	301	4
07/10/2026	1,09%	0,30	27,70	27,40	27,40	27,78	2K	5
06/10/2026	-0,29%	-0,08	27,40	27,48	27,40	27,48	137	2
05/10/2026	-5,18%	-1,50	27,48	27,15	27,06	27,48	31K	17
01/10/2026	0,10%	0,03	28,98	29,13	28,98	29,13	30K	4
30/09/2026	-3,50%	-1,05	28,95	29,46	28,95	29,46	35K	8
29/09/2026	0,91%	0,27	30,00	29,70	29,70	30,00	30K	3
28/09/2026	0,51%	0,15	29,73	30,42	29,58	30,42	4K	3
25/09/2026	-0,14%	-0,04	29,58	29,58	29,58	29,58	177	1
24/09/2026	1,89%	0,55	29,62	29,50	29,50	29,67	8K	4
23/09/2026	-0,72%	-0,21	29,07	29,28	29,07	29,37	613	3
22/09/2026	0,41%	0,12	29,28	29,31	29,28	29,31	586	2
21/09/2026	-0,21%	-0,06	29,16	29,19	29,16	29,19	291	2
18/09/2026	0,00%	0,00	29,22	29,15	29,10	29,40	21K	688
17/09/2026	-0,85%	-0,25	29,22	29,34	29,22	29,34	117	2
16/09/2026	2,40%	0,69	29,47	30,60	29,19	30,60	10K	4
14/09/2026	-1,00%	-0,29	28,78	28,78	28,78	28,78	230	1
11/09/2026	1,18%	0,34	29,07	29,07	29,07	29,07	290	1
10/09/2026	-1,58%	-0,46	28,73	29,01	28,73	29,01	202	3
09/09/2026	-1,52%	-0,45	29,19	29,13	29,13	30,59	26K	8
08/09/2026	-0,84%	-0,25	29,64	29,64	29,64	29,64	29	1
04/09/2026	0,54%	0,16	29,89	29,91	29,89	29,91	3K	2
03/09/2026	0,10%	0,03	29,73	29,73	29,73	29,73	29	1
01/09/2026	-0,30%	-0,09	29,70	29,52	29,52	29,70	2K	2
31/08/2026	-0,70%	-0,21	29,79	29,79	29,79	29,79	2K	1
28/08/2026	0,00%	0,00	30,00	30,00	30,00	30,00	120	1
27/08/2026	-1,32%	-0,40	30,00	30,00	30,00	30,00	2K	2
26/08/2026	-1,30%	-0,40	30,40	30,50	30,40	30,60	2K	3
25/08/2026	1,52%	0,46	30,80	30,80	30,80	30,80	24K	3
24/08/2026	-1,04%	-0,32	30,34	30,34	30,34	30,34	6K	1
21/08/2026	-0,10%	-0,03	30,66	30,66	30,66	30,66	153	1
20/08/2026	-1,54%	-0,48	30,69	30,56	30,56	30,69	6K	2
19/08/2026	2,67%	0,81	31,17	31,10	31,10	31,17	6K	2
18/08/2026	1,95%	0,58	30,36	30,18	30,18	30,36	121	2
17/08/2026	0,47%	0,14	29,78	29,82	29,78	29,82	38K	3
14/08/2026	-0,40%	-0,12	29,64	29,76	29,64	29,76	1K	2
13/08/2026	0,54%	0,16	29,76	29,76	29,76	29,76	30K	2
12/08/2026	0,00%	0,00	29,60	29,60	29,60	29,60	30K	3
11/08/2026	0,58%	0,17	29,60	29,43	29,43	29,60	443	2
10/08/2026	1,13%	0,33	29,43	29,45	29,43	29,45	4K	3
06/08/2026	0,00%	0,00	29,10	29,10	29,10	29,10	9K	1
05/08/2026	1,46%	0,42	29,10	29,10	29,10	29,10	145	1
04/08/2026	1,16%	0,33	28,68	28,35	28,35	28,68	1K	4
03/08/2026	-0,94%	-0,27	28,35	28,62	28,25	28,62	313	4
31/07/2026	-1,14%	-0,33	28,62	28,68	28,62	28,68	200	2
30/07/2026	-2,33%	-0,69	28,95	28,80	28,80	28,98	5K	4
28/07/2026	0,92%	0,27	29,64	29,64	29,64	29,64	29	1
27/07/2026	1,45%	0,42	29,37	28,95	28,72	29,37	5K	12
24/07/2026	2,44%	0,69	28,95	28,95	28,95	28,95	57	1
22/07/2026	0,21%	0,06	28,26	28,38	28,26	28,38	169	2
21/07/2026	0,36%	0,10	28,20	28,20	28,20	28,20	3K	1
20/07/2026	-2,60%	-0,75	28,10	28,47	28,10	28,47	4K	4
17/07/2026	1,58%	0,45	28,85	29,94	28,65	29,94	1K	3
16/07/2026	1,68%	0,47	28,40	28,29	28,29	28,40	3K	3
15/07/2026	-0,53%	-0,15	27,93	27,87	27,87	27,99	3K	5
14/07/2026	-1,68%	-0,48	28,08	27,80	27,80	28,08	668	3
13/07/2026	-0,21%	-0,06	28,56	28,56	28,56	28,56	114	3
10/07/2026	-1,45%	-0,42	28,62	28,59	28,59	28,62	6K	3
09/07/2026	-0,82%	-0,24	29,04	29,49	29,04	29,49	174	3
08/07/2026	-1,31%	-0,39	29,28	29,52	29,28	29,52	703	3
07/07/2026	3,24%	0,93	29,67	29,70	29,49	29,70	590	3
06/07/2026	-1,24%	-0,36	28,74	28,68	28,68	28,74	114	2
03/07/2026	0,31%	0,09	29,10	29,30	29,10	29,30	1K	3
02/07/2026	2,00%	0,57	29,01	29,01	29,01	29,01	145	1
01/07/2026	-0,56%	-0,16	28,44	28,53	28,44	28,53	256	2
30/06/2026	0,67%	0,19	28,60	28,60	28,60	28,60	286	1
26/06/2026	1,28%	0,36	28,41	28,05	28,05	28,41	308	2
25/06/2026	2,97%	0,81	28,05	28,00	27,60	28,05	308	3
10/06/2026	0,96%	0,26	27,24	27,24	27,24	27,24	54	1
08/06/2026	2,31%	0,61	26,98	26,98	26,98	26,98	26	1
05/06/2026	3,74%	0,95	26,37	26,37	26,37	26,37	26	1
03/06/2026	0,75%	0,19	25,42	25,23	25,23	25,42	50	2
01/06/2026	-3,11%	-0,81	25,23	25,23	25,14	25,23	2K	3
28/05/2026	0,93%	0,24	26,04	26,04	26,04	26,04	78	1
27/05/2026	0,98%	0,25	25,80	25,80	25,80	25,80	25	1
26/05/2026	0,79%	0,20	25,55	25,58	25,55	25,58	639	2
22/05/2026	4,15%	1,01	25,35	25,35	25,35	25,35	25	1
18/05/2026	-1,38%	-0,34	24,34	24,68	24,33	24,68	756	4
15/05/2026	3,65%	0,87	24,68	24,95	24,68	24,95	6K	6
08/05/2026	-1,04%	-0,25	23,81	23,83	23,81	23,83	500	2
07/05/2026	-1,88%	-0,46	24,06	24,21	24,06	24,21	1K	3
06/05/2026	1,83%	0,44	24,52	24,60	24,52	24,60	2K	2
30/04/2026	0,50%	0,12	24,08	24,08	24,08	24,08	240	1
27/04/2026	-2,60%	-0,64	23,96	23,92	23,92	23,96	5K	2
17/04/2026	-2,73%	-0,69	24,60	24,50	24,50	24,60	196	3
01/04/2026	1,98%	0,49	25,29	25,29	25,29	25,29	1K	1
31/03/2026	-0,08%	-0,02	24,80	24,80	24,80	24,80	74	1
20/03/2026	-3,08%	-0,79	24,82	24,85	24,82	24,88	24K	6
06/03/2026	-1,08%	-0,28	25,61	25,56	25,56	25,61	306	2
27/02/2026	0,00%	0,00	25,89	25,89	25,89	25,89	5K	1
26/02/2026	-1,03%	-0,27	25,89	25,81	25,81	25,89	490	2
24/02/2026	0,23%	0,06	26,16	26,16	26,16	26,16	26	1
23/02/2026	1,48%	0,38	26,10	26,10	26,10	26,10	25K	1
20/02/2026	-1,46%	-0,38	25,72	25,72	25,72	25,72	1K	1
18/02/2026	-0,31%	-0,08	26,10	26,10	26,10	26,10	261	1
05/02/2026	0,00%	0,00	26,18	26,18	26,18	26,18	5K	2
04/02/2026	5,56%	1,38	26,18	26,30	26,18	26,35	3K	3
30/01/2026	-0,76%	-0,19	24,80	24,80	24,80	24,80	24	1
29/01/2026	-2,61%	-0,67	24,99	25,06	24,98	25,14	5K	5
19/01/2026	-0,50%	-0,13	25,66	25,66	25,66	25,66	102	1
16/01/2026	-0,58%	-0,15	25,79	25,79	25,79	25,79	25	1
14/01/2026	1,49%	0,38	25,94	25,94	25,94	25,94	1K	1
12/01/2026	-0,16%	-0,04	25,56	26,10	25,53	26,10	10K	3
09/01/2026	0,27%	0,07	25,60	25,45	25,45	25,60	4K	2
02/01/2026	-4,17%	-1,11	25,53	25,83	25,44	25,83	34K	4
26/12/2025	3,02%	0,78	26,64	26,64	26,64	26,64	266	1
18/12/2025	26,76%	5,46	25,86	25,76	25,76	25,86	180	3
05/06/2025	-0,78%	-0,16	20,40	20,40	20,40	20,40	20	1
04/06/2025	0,78%	0,16	20,56	20,56	20,56	20,56	2K	1
19/05/2025	2,00%	0,40	20,40	20,40	20,40	20,40	2K	1
13/05/2025	-2,72%	-0,56	20,00	20,00	20,00	20,00	120	1
22/04/2025	-0,19%	-0,04	20,56	20,56	20,56	20,56	123	1
07/04/2025	-8,16%	-1,83	20,60	19,98	19,90	20,60	501	5
10/02/2025	0,76%	0,17	22,43	22,43	22,43	22,43	112	1
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	-	-	55,68	52,73	52,62	55,68	271K	29

Date,Open,High,Low,Close,Volume
09-Oct-26,27.57,27.93,27.57,27.93,3067
08-Oct-26,27.42,27.66,27.06,27.66,301
07-Oct-26,27.40,27.78,27.40,27.70,2220
06-Oct-26,27.48,27.48,27.40,27.40,137
05-Oct-26,27.15,27.48,27.06,27.48,31062
01-Oct-26,29.13,29.13,28.98,28.98,29714
30-Sep-26,29.46,29.46,28.95,28.95,35371
29-Sep-26,29.70,30.00,29.70,30.00,29943
28-Sep-26,30.42,30.42,29.58,29.73,3808
25-Sep-26,29.58,29.58,29.58,29.58,177
24-Sep-26,29.50,29.67,29.50,29.62,7561
23-Sep-26,29.28,29.37,29.07,29.07,613
22-Sep-26,29.31,29.31,29.28,29.28,586
21-Sep-26,29.19,29.19,29.16,29.16,291
18-Sep-26,29.15,29.40,29.10,29.22,20819
17-Sep-26,29.34,29.34,29.22,29.22,117
16-Sep-26,30.60,30.60,29.19,29.47,10394
14-Sep-26,28.78,28.78,28.78,28.78,230
11-Sep-26,29.07,29.07,29.07,29.07,290
10-Sep-26,29.01,29.01,28.73,28.73,202
09-Sep-26,29.13,30.59,29.13,29.19,26414
08-Sep-26,29.64,29.64,29.64,29.64,29
04-Sep-26,29.91,29.91,29.89,29.89,2661
03-Sep-26,29.73,29.73,29.73,29.73,29
01-Sep-26,29.52,29.70,29.52,29.70,2155
31-Aug-26,29.79,29.79,29.79,29.79,2204
28-Aug-26,30.00,30.00,30.00,30.00,120
27-Aug-26,30.00,30.00,30.00,30.00,1500
26-Aug-26,30.50,30.60,30.40,30.40,1804
25-Aug-26,30.80,30.80,30.80,30.80,23716
24-Aug-26,30.34,30.34,30.34,30.34,6068
21-Aug-26,30.66,30.66,30.66,30.66,153
20-Aug-26,30.56,30.69,30.56,30.69,5949
19-Aug-26,31.10,31.17,31.10,31.17,6296
18-Aug-26,30.18,30.36,30.18,30.36,121
17-Aug-26,29.82,29.82,29.78,29.78,38231
14-Aug-26,29.76,29.76,29.64,29.64,1368
13-Aug-26,29.76,29.76,29.76,29.76,29789
12-Aug-26,29.60,29.60,29.60,29.60,29600
11-Aug-26,29.43,29.60,29.43,29.60,443
10-Aug-26,29.45,29.45,29.43,29.43,4443
06-Aug-26,29.10,29.10,29.10,29.10,9457
05-Aug-26,29.10,29.10,29.10,29.10,145
04-Aug-26,28.35,28.68,28.35,28.68,1288
03-Aug-26,28.62,28.62,28.25,28.35,313
31-Jul-26,28.68,28.68,28.62,28.62,200
30-Jul-26,28.80,28.98,28.80,28.95,5440
28-Jul-26,29.64,29.64,29.64,29.64,29
27-Jul-26,28.95,29.37,28.72,29.37,5239
24-Jul-26,28.95,28.95,28.95,28.95,57
22-Jul-26,28.38,28.38,28.26,28.26,169
21-Jul-26,28.20,28.20,28.20,28.20,2820
20-Jul-26,28.47,28.47,28.10,28.10,4450
17-Jul-26,29.94,29.94,28.65,28.85,1068
16-Jul-26,28.29,28.40,28.29,28.40,2868
15-Jul-26,27.87,27.99,27.87,27.93,3100
14-Jul-26,27.80,28.08,27.80,28.08,668
13-Jul-26,28.56,28.56,28.56,28.56,114
10-Jul-26,28.59,28.62,28.59,28.62,6439
09-Jul-26,29.49,29.49,29.04,29.04,174
08-Jul-26,29.52,29.52,29.28,29.28,703
07-Jul-26,29.70,29.70,29.49,29.67,590
06-Jul-26,28.68,28.74,28.68,28.74,114
03-Jul-26,29.30,29.30,29.10,29.10,1080
02-Jul-26,29.01,29.01,29.01,29.01,145
01-Jul-26,28.53,28.53,28.44,28.44,256
30-Jun-26,28.60,28.60,28.60,28.60,286
26-Jun-26,28.05,28.41,28.05,28.41,308
25-Jun-26,28.00,28.05,27.60,28.05,308
10-Jun-26,27.24,27.24,27.24,27.24,54
08-Jun-26,26.98,26.98,26.98,26.98,26
05-Jun-26,26.37,26.37,26.37,26.37,26
03-Jun-26,25.23,25.42,25.23,25.42,50
01-Jun-26,25.23,25.23,25.14,25.23,1866
28-May-26,26.04,26.04,26.04,26.04,78
27-May-26,25.80,25.80,25.80,25.80,25
26-May-26,25.58,25.58,25.55,25.55,639
22-May-26,25.35,25.35,25.35,25.35,25
18-May-26,24.68,24.68,24.33,24.34,756
15-May-26,24.95,24.95,24.68,24.68,5717
08-May-26,23.83,23.83,23.81,23.81,500
07-May-26,24.21,24.21,24.06,24.06,1402
06-May-26,24.60,24.60,24.52,24.52,2484
30-Apr-26,24.08,24.08,24.08,24.08,240
27-Apr-26,23.92,23.96,23.92,23.96,5079
17-Apr-26,24.50,24.60,24.50,24.60,196
01-Apr-26,25.29,25.29,25.29,25.29,1011
31-Mar-26,24.80,24.80,24.80,24.80,74
20-Mar-26,24.85,24.88,24.82,24.82,23880
06-Mar-26,25.56,25.61,25.56,25.61,306
27-Feb-26,25.89,25.89,25.89,25.89,5178
26-Feb-26,25.81,25.89,25.81,25.89,490
24-Feb-26,26.16,26.16,26.16,26.16,26
23-Feb-26,26.10,26.10,26.10,26.10,25003
20-Feb-26,25.72,25.72,25.72,25.72,1286
18-Feb-26,26.10,26.10,26.10,26.10,261
05-Feb-26,26.18,26.18,26.18,26.18,5236
04-Feb-26,26.30,26.35,26.18,26.18,3055
30-Jan-26,24.80,24.80,24.80,24.80,24
29-Jan-26,25.06,25.14,24.98,24.99,5166
19-Jan-26,25.66,25.66,25.66,25.66,102
16-Jan-26,25.79,25.79,25.79,25.79,25
14-Jan-26,25.94,25.94,25.94,25.94,1297
12-Jan-26,26.10,26.10,25.53,25.56,10306
09-Jan-26,25.45,25.60,25.45,25.60,4477
02-Jan-26,25.83,25.83,25.44,25.53,33917
26-Dec-25,26.64,26.64,26.64,26.64,266
18-Dec-25,25.76,25.86,25.76,25.86,180
05-Jun-25,20.40,20.40,20.40,20.40,20
04-Jun-25,20.56,20.56,20.56,20.56,2056
19-May-25,20.40,20.40,20.40,20.40,2040
13-May-25,20.00,20.00,20.00,20.00,120
22-Apr-25,20.56,20.56,20.56,20.56,123
07-Apr-25,19.98,20.60,19.90,20.60,501
10-Feb-25,22.43,22.43,22.43,22.43,112
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

*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