Cotação atual, histórico e gráfico do papel: BIJH39

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 BIJH39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/09/2026	0,11%	0,02	18,86	18,80	18,80	18,86	395	2
22/09/2026	0,32%	0,06	18,84	18,89	18,84	18,89	264	2
21/09/2026	-0,63%	-0,12	18,78	18,74	18,74	18,78	375	2
17/09/2026	0,85%	0,16	18,90	18,98	18,90	18,98	37	2
16/09/2026	-0,48%	-0,09	18,74	18,44	18,44	18,88	638	6
10/09/2026	-1,21%	-0,23	18,83	18,80	18,80	18,85	376K	30
09/09/2026	-1,35%	-0,26	19,06	19,06	19,06	19,06	95	1
08/09/2026	-0,31%	-0,06	19,32	19,46	19,26	19,46	6K	5
04/09/2026	1,36%	0,26	19,38	19,38	19,38	19,42	388K	19
02/09/2026	-0,10%	-0,02	19,12	19,10	19,08	19,12	930K	66
01/09/2026	-2,15%	-0,42	19,14	19,29	19,14	19,29	1M	41
31/08/2026	-1,61%	-0,32	19,56	19,56	19,56	19,56	19	1
27/08/2026	0,40%	0,08	19,88	19,88	19,88	19,88	52K	2
26/08/2026	1,28%	0,25	19,80	19,80	19,80	19,80	2K	2
25/08/2026	-0,46%	-0,09	19,55	19,50	19,50	19,55	195K	9
24/08/2026	-0,91%	-0,18	19,64	19,82	19,54	19,82	792K	40
21/08/2026	-0,70%	-0,14	19,82	19,82	19,82	19,82	178	1
20/08/2026	-0,99%	-0,20	19,96	19,96	19,96	19,96	199	1
18/08/2026	-2,14%	-0,44	20,16	20,18	20,16	20,20	487K	26
14/08/2026	1,48%	0,30	20,60	20,62	20,60	20,62	53K	4
13/08/2026	0,59%	0,12	20,30	20,35	20,30	20,35	41K	5
11/08/2026	1,20%	0,24	20,18	20,18	20,18	20,18	2K	1
04/08/2026	2,89%	0,56	19,94	19,94	19,94	19,94	2K	1
03/08/2026	1,04%	0,20	19,38	19,30	19,30	19,38	127K	4
31/07/2026	0,31%	0,06	19,18	19,04	19,04	19,18	2K	4
30/07/2026	-1,14%	-0,22	19,12	19,06	19,06	19,12	2K	2
27/07/2026	0,21%	0,04	19,34	19,44	19,32	19,44	738	4
24/07/2026	0,52%	0,10	19,30	19,30	19,30	19,30	19	1
23/07/2026	-0,21%	-0,04	19,20	19,20	19,20	19,20	307	1
21/07/2026	0,58%	0,11	19,24	19,24	19,24	19,24	2K	1
20/07/2026	-1,34%	-0,26	19,13	19,13	19,13	19,13	2K	2
17/07/2026	-0,05%	-0,01	19,39	19,20	19,20	19,39	5K	2
16/07/2026	1,15%	0,22	19,40	19,40	19,40	19,40	2K	1
14/07/2026	-1,64%	-0,32	19,18	19,18	19,18	19,18	2K	1
07/07/2026	-0,66%	-0,13	19,50	19,38	19,38	19,50	2K	2
06/07/2026	0,67%	0,13	19,63	19,63	19,63	19,63	2M	1
03/07/2026	-0,51%	-0,10	19,50	19,50	19,50	19,50	916	1
26/06/2026	-0,71%	-0,14	19,60	19,60	19,60	19,60	78	1
25/06/2026	0,51%	0,10	19,74	19,80	19,56	19,80	11M	488
24/06/2026	1,45%	0,28	19,64	19,65	19,57	19,82	12M	722
16/06/2026	0,52%	0,10	19,36	19,36	19,36	19,36	13K	1
15/06/2026	1,26%	0,24	19,26	18,97	18,97	19,26	269	3
12/06/2026	-1,45%	-0,28	19,02	19,32	19,02	19,32	8M	2
08/06/2026	0,42%	0,08	19,30	19,30	19,30	19,30	193	1
05/06/2026	0,52%	0,10	19,22	19,26	19,22	19,26	808	5
03/06/2026	1,97%	0,37	19,12	18,97	18,97	19,12	4M	237
02/06/2026	0,05%	0,01	18,75	18,75	18,75	18,75	2K	1
01/06/2026	-0,85%	-0,16	18,74	18,82	18,68	18,86	5K	8
29/05/2026	5,82%	1,04	18,90	18,92	18,90	19,00	8M	18
12/05/2026	-1,43%	-0,26	17,86	17,86	17,86	17,86	1K	1
08/05/2026	1,23%	0,22	18,12	18,12	18,12	18,12	5K	1
28/04/2026	0,56%	0,10	17,90	17,90	17,90	17,90	537	1
14/04/2026	-0,45%	-0,08	17,80	17,80	17,80	17,80	212K	6
09/04/2026	-0,45%	-0,08	17,88	17,88	17,88	17,88	3K	1
08/04/2026	1,01%	0,18	17,96	17,96	17,96	17,96	808	1
26/03/2026	1,02%	0,18	17,78	17,78	17,78	17,78	213	1
23/03/2026	-0,34%	-0,06	17,60	17,60	17,60	17,60	26K	1
19/03/2026	1,32%	0,23	17,66	17,54	17,50	17,66	56K	9
16/03/2026	-0,74%	-0,13	17,43	17,62	17,43	17,62	191	3
13/03/2026	-0,45%	-0,08	17,56	17,56	17,56	17,56	158	1
12/03/2026	-3,71%	-0,68	17,64	18,31	17,54	18,31	6K	5
27/02/2026	-0,65%	-0,12	18,32	18,54	18,32	18,54	240	2
26/02/2026	1,10%	0,20	18,44	18,42	18,42	18,46	2M	178
23/02/2026	-1,72%	-0,32	18,24	18,24	18,24	18,24	91	1
20/02/2026	3,46%	0,62	18,56	18,56	18,56	18,56	928	1
28/01/2026	-0,99%	-0,18	17,94	17,94	17,94	17,94	879	1
27/01/2026	-1,31%	-0,24	18,12	18,12	18,12	18,12	4K	1
26/01/2026	-0,11%	-0,02	18,36	18,36	18,36	18,36	1K	1
23/01/2026	-0,97%	-0,18	18,38	18,74	18,38	18,74	11K	2
15/01/2026	0,00%	0,00	18,56	18,56	18,56	18,56	18	1
13/01/2026	0,00%	0,00	18,56	18,56	18,56	18,56	9K	1
12/01/2026	2,26%	0,41	18,56	18,56	18,56	18,56	37	2
06/01/2026	0,39%	0,07	18,15	18,15	18,15	18,15	18K	1
02/01/2026	-1,63%	-0,30	18,08	18,17	18,08	18,17	216K	2
15/12/2025	-0,97%	-0,18	18,38	18,38	18,38	18,38	18	1
11/12/2025	5,04%	0,89	18,56	18,56	18,56	18,56	1K	1
04/12/2025	0,97%	0,17	17,67	17,66	17,66	17,67	130K	2
03/12/2025	-0,62%	-0,11	17,50	17,50	17,50	17,50	525	1
02/12/2025	-0,28%	-0,05	17,61	17,66	17,61	17,66	142K	2
01/12/2025	-0,34%	-0,06	17,66	17,66	17,66	17,66	6K	1
28/11/2025	2,25%	0,39	17,72	17,60	17,60	17,72	633	2
25/11/2025	-0,06%	-0,01	17,33	17,33	17,33	17,33	17	1
21/11/2025	2,48%	0,42	17,34	17,34	17,34	17,34	3K	1
19/11/2025	1,38%	0,23	16,92	16,92	16,92	16,92	14K	1
18/11/2025	-0,71%	-0,12	16,69	16,72	16,69	16,72	66	2
17/11/2025	-1,00%	-0,17	16,81	16,81	16,81	16,81	89K	1
14/11/2025	-0,64%	-0,11	16,98	16,98	16,98	16,98	16	1
13/11/2025	-0,75%	-0,13	17,09	17,19	17,09	17,19	205	4
06/11/2025	-1,60%	-0,28	17,22	17,22	17,22	17,22	568	1
05/11/2025	0,46%	0,08	17,50	17,60	17,50	17,60	52	2
31/10/2025	-0,74%	-0,13	17,42	17,42	17,42	17,42	87	1
29/10/2025	-0,79%	-0,14	17,55	17,60	17,55	17,60	298	3
28/10/2025	-0,95%	-0,17	17,69	17,76	17,69	17,76	745	4
27/10/2025	2,17%	0,38	17,86	17,82	17,82	17,86	303	2
22/10/2025	-1,24%	-0,22	17,48	17,48	17,48	17,48	87	1
16/10/2025	1,14%	0,20	17,70	17,70	17,70	17,70	2K	1
07/10/2025	0,00%	0,00	17,50	17,50	17,50	17,50	52	1
02/10/2025	0,81%	0,14	17,50	17,50	17,50	17,50	17	1
01/10/2025	0,00%	0,00	17,36	17,36	17,36	17,36	52	1
26/09/2025	-0,46%	-0,08	17,36	17,36	17,36	17,36	347	1
24/09/2025	-0,80%	-0,14	17,44	17,76	17,44	17,76	210	2
19/09/2025	0,00%	0,00	17,58	17,58	17,58	17,69	1K	4
18/09/2025	0,57%	0,10	17,58	17,48	17,48	17,58	896	2
17/09/2025	-5,00%	-0,92	17,48	17,48	17,48	17,48	34	1
16/09/2025	2,91%	0,52	18,40	17,65	17,65	18,40	432	2
12/09/2025	0,45%	0,08	17,88	17,76	17,76	17,88	320	3
04/09/2025	1,25%	0,22	17,80	17,80	17,80	17,80	2K	1
03/09/2025	-0,90%	-0,16	17,58	17,58	17,58	17,58	17	1
02/09/2025	0,80%	0,14	17,74	17,74	17,74	17,74	17	1
29/08/2025	-0,34%	-0,06	17,60	17,67	17,60	17,67	352	2
28/08/2025	-0,34%	-0,06	17,66	17,66	17,66	17,66	353	4
27/08/2025	0,68%	0,12	17,72	17,78	17,72	17,78	354	2
26/08/2025	0,80%	0,14	17,60	17,60	17,60	17,60	4K	1
22/08/2025	0,23%	0,04	17,46	17,46	17,46	17,46	17	1
21/08/2025	0,00%	0,00	17,42	17,42	17,42	17,42	5K	1
19/08/2025	1,04%	0,18	17,42	17,42	17,42	17,42	5K	2
14/08/2025	0,23%	0,04	17,24	17,27	17,24	17,27	517	2
13/08/2025	0,70%	0,12	17,20	17,20	17,20	17,20	17	1
11/08/2025	0,23%	0,04	17,08	17,08	17,08	17,08	34	1
08/08/2025	-2,74%	-0,48	17,04	17,04	17,04	17,04	17	1
01/08/2025	1,04%	0,18	17,52	17,52	17,52	17,52	35	1
08/07/2025	0,93%	0,16	17,34	17,36	17,34	17,40	10K	3
07/07/2025	0,00%	0,00	17,18	17,18	17,18	17,18	17	1
02/07/2025	-0,12%	-0,02	17,18	17,18	17,18	17,18	360	1
01/07/2025	1,90%	0,32	17,20	17,19	17,19	17,20	68	2
26/06/2025	0,78%	0,13	16,88	16,88	16,88	16,88	16	1
24/06/2025	-2,67%	-0,46	16,75	16,75	16,75	16,75	16	1
09/06/2025	-0,98%	-0,17	17,21	17,21	17,21	17,21	17	1
06/06/2025	1,05%	0,18	17,38	17,38	17,38	17,38	17	1
04/06/2025	0,58%	0,10	17,20	17,21	17,20	17,21	2K	2
02/06/2025	-0,06%	-0,01	17,10	17,29	17,08	17,29	393	3
29/05/2025	-0,52%	-0,09	17,11	17,13	17,11	17,13	513	2
27/05/2025	2,14%	0,36	17,20	17,04	17,04	17,20	1K	4
23/05/2025	-	-	16,84	16,84	16,84	16,84	673	1

Date,Open,High,Low,Close,Volume
23-Sep-26,18.80,18.86,18.80,18.86,395
22-Sep-26,18.89,18.89,18.84,18.84,264
21-Sep-26,18.74,18.78,18.74,18.78,375
17-Sep-26,18.98,18.98,18.90,18.90,37
16-Sep-26,18.44,18.88,18.44,18.74,638
10-Sep-26,18.80,18.85,18.80,18.83,376474
09-Sep-26,19.06,19.06,19.06,19.06,95
08-Sep-26,19.46,19.46,19.26,19.32,6279
04-Sep-26,19.38,19.42,19.38,19.38,387991
02-Sep-26,19.10,19.12,19.08,19.12,929711
01-Sep-26,19.29,19.29,19.14,19.14,1158637
31-Aug-26,19.56,19.56,19.56,19.56,19
27-Aug-26,19.88,19.88,19.88,19.88,51688
26-Aug-26,19.80,19.80,19.80,19.80,2178
25-Aug-26,19.50,19.55,19.50,19.55,195320
24-Aug-26,19.82,19.82,19.54,19.64,792376
21-Aug-26,19.82,19.82,19.82,19.82,178
20-Aug-26,19.96,19.96,19.96,19.96,199
18-Aug-26,20.18,20.20,20.16,20.16,487218
14-Aug-26,20.62,20.62,20.60,20.60,53149
13-Aug-26,20.35,20.35,20.30,20.30,40740
11-Aug-26,20.18,20.18,20.18,20.18,2018
04-Aug-26,19.94,19.94,19.94,19.94,1994
03-Aug-26,19.30,19.38,19.30,19.38,126583
31-Jul-26,19.04,19.18,19.04,19.18,2127
30-Jul-26,19.06,19.12,19.06,19.12,1950
27-Jul-26,19.44,19.44,19.32,19.34,738
24-Jul-26,19.30,19.30,19.30,19.30,19
23-Jul-26,19.20,19.20,19.20,19.20,307
21-Jul-26,19.24,19.24,19.24,19.24,1924
20-Jul-26,19.13,19.13,19.13,19.13,1913
17-Jul-26,19.20,19.39,19.20,19.39,5318
16-Jul-26,19.40,19.40,19.40,19.40,1940
14-Jul-26,19.18,19.18,19.18,19.18,1534
07-Jul-26,19.38,19.50,19.38,19.50,1969
06-Jul-26,19.63,19.63,19.63,19.63,2257450
03-Jul-26,19.50,19.50,19.50,19.50,916
26-Jun-26,19.60,19.60,19.60,19.60,78
25-Jun-26,19.80,19.80,19.56,19.74,10888115
24-Jun-26,19.65,19.82,19.57,19.64,12153400
16-Jun-26,19.36,19.36,19.36,19.36,13261
15-Jun-26,18.97,19.26,18.97,19.26,269
12-Jun-26,19.32,19.32,19.02,19.02,7728228
08-Jun-26,19.30,19.30,19.30,19.30,193
05-Jun-26,19.26,19.26,19.22,19.22,808
03-Jun-26,18.97,19.12,18.97,19.12,4256764
02-Jun-26,18.75,18.75,18.75,18.75,2156
01-Jun-26,18.82,18.86,18.68,18.74,4537
29-May-26,18.92,19.00,18.90,18.90,7592009
12-May-26,17.86,17.86,17.86,17.86,1214
08-May-26,18.12,18.12,18.12,18.12,5436
28-Apr-26,17.90,17.90,17.90,17.90,537
14-Apr-26,17.80,17.80,17.80,17.80,211820
09-Apr-26,17.88,17.88,17.88,17.88,2860
08-Apr-26,17.96,17.96,17.96,17.96,808
26-Mar-26,17.78,17.78,17.78,17.78,213
23-Mar-26,17.60,17.60,17.60,17.60,26400
19-Mar-26,17.54,17.66,17.50,17.66,56102
16-Mar-26,17.62,17.62,17.43,17.43,191
13-Mar-26,17.56,17.56,17.56,17.56,158
12-Mar-26,18.31,18.31,17.54,17.64,5726
27-Feb-26,18.54,18.54,18.32,18.32,240
26-Feb-26,18.42,18.46,18.42,18.44,1750501
23-Feb-26,18.24,18.24,18.24,18.24,91
20-Feb-26,18.56,18.56,18.56,18.56,928
28-Jan-26,17.94,17.94,17.94,17.94,879
27-Jan-26,18.12,18.12,18.12,18.12,3624
26-Jan-26,18.36,18.36,18.36,18.36,1083
23-Jan-26,18.74,18.74,18.38,18.38,10742
15-Jan-26,18.56,18.56,18.56,18.56,18
13-Jan-26,18.56,18.56,18.56,18.56,9280
12-Jan-26,18.56,18.56,18.56,18.56,37
06-Jan-26,18.15,18.15,18.15,18.15,18150
02-Jan-26,18.17,18.17,18.08,18.08,216241
15-Dec-25,18.38,18.38,18.38,18.38,18
11-Dec-25,18.56,18.56,18.56,18.56,1095
04-Dec-25,17.66,17.67,17.66,17.67,129731
03-Dec-25,17.50,17.50,17.50,17.50,525
02-Dec-25,17.66,17.66,17.61,17.61,142148
01-Dec-25,17.66,17.66,17.66,17.66,6181
28-Nov-25,17.60,17.72,17.60,17.72,633
25-Nov-25,17.33,17.33,17.33,17.33,17
21-Nov-25,17.34,17.34,17.34,17.34,3103
19-Nov-25,16.92,16.92,16.92,16.92,13874
18-Nov-25,16.72,16.72,16.69,16.69,66
17-Nov-25,16.81,16.81,16.81,16.81,89093
14-Nov-25,16.98,16.98,16.98,16.98,16
13-Nov-25,17.19,17.19,17.09,17.09,205
06-Nov-25,17.22,17.22,17.22,17.22,568
05-Nov-25,17.60,17.60,17.50,17.50,52
31-Oct-25,17.42,17.42,17.42,17.42,87
29-Oct-25,17.60,17.60,17.55,17.55,298
28-Oct-25,17.76,17.76,17.69,17.69,745
27-Oct-25,17.82,17.86,17.82,17.86,303
22-Oct-25,17.48,17.48,17.48,17.48,87
16-Oct-25,17.70,17.70,17.70,17.70,1593
07-Oct-25,17.50,17.50,17.50,17.50,52
02-Oct-25,17.50,17.50,17.50,17.50,17
01-Oct-25,17.36,17.36,17.36,17.36,52
26-Sep-25,17.36,17.36,17.36,17.36,347
24-Sep-25,17.76,17.76,17.44,17.44,210
19-Sep-25,17.58,17.69,17.58,17.58,1056
18-Sep-25,17.48,17.58,17.48,17.58,896
17-Sep-25,17.48,17.48,17.48,17.48,34
16-Sep-25,17.65,18.40,17.65,18.40,432
12-Sep-25,17.76,17.88,17.76,17.88,320
04-Sep-25,17.80,17.80,17.80,17.80,2492
03-Sep-25,17.58,17.58,17.58,17.58,17
02-Sep-25,17.74,17.74,17.74,17.74,17
29-Aug-25,17.67,17.67,17.60,17.60,352
28-Aug-25,17.66,17.66,17.66,17.66,353
27-Aug-25,17.78,17.78,17.72,17.72,354
26-Aug-25,17.60,17.60,17.60,17.60,3520
22-Aug-25,17.46,17.46,17.46,17.46,17
21-Aug-25,17.42,17.42,17.42,17.42,5226
19-Aug-25,17.42,17.42,17.42,17.42,5208
14-Aug-25,17.27,17.27,17.24,17.24,517
13-Aug-25,17.20,17.20,17.20,17.20,17
11-Aug-25,17.08,17.08,17.08,17.08,34
08-Aug-25,17.04,17.04,17.04,17.04,17
01-Aug-25,17.52,17.52,17.52,17.52,35
08-Jul-25,17.36,17.40,17.34,17.34,9550
07-Jul-25,17.18,17.18,17.18,17.18,17
02-Jul-25,17.18,17.18,17.18,17.18,360
01-Jul-25,17.19,17.20,17.19,17.20,68
26-Jun-25,16.88,16.88,16.88,16.88,16
24-Jun-25,16.75,16.75,16.75,16.75,16
09-Jun-25,17.21,17.21,17.21,17.21,17
06-Jun-25,17.38,17.38,17.38,17.38,17
04-Jun-25,17.21,17.21,17.20,17.20,2408
02-Jun-25,17.29,17.29,17.08,17.10,393
29-May-25,17.13,17.13,17.11,17.11,513
27-May-25,17.04,17.20,17.04,17.20,1099
23-May-25,16.84,16.84,16.84,16.84,673

*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: BIJH39