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
19/11/2024	-0,05%	-0,01	18,53	18,48	18,48	18,54	38K	3
18/11/2024	-3,34%	-0,64	18,54	18,57	18,48	18,57	129	4
11/11/2024	1,37%	0,26	19,18	19,18	19,18	19,18	57	1
07/11/2024	1,50%	0,28	18,92	18,92	18,92	18,92	56	1
06/11/2024	3,50%	0,63	18,64	19,26	18,64	19,26	6K	3
05/11/2024	0,39%	0,07	18,01	18,14	18,01	18,14	84K	4
29/10/2024	1,47%	0,26	17,94	17,94	17,94	17,94	179	1

24/10/2024	-1,67%	-0,30	17,68	17,89	17,68	17,89	54K	3
21/10/2024	2,04%	0,36	17,98	17,98	17,98	17,98	95K	5
11/10/2024	3,04%	0,52	17,62	17,62	17,62	17,62	17	1
08/10/2024	1,54%	0,26	17,10	17,10	17,10	17,10	34	1
03/10/2024	0,90%	0,15	16,84	16,84	16,84	16,84	798K	1
02/10/2024	-2,17%	-0,37	16,69	16,70	16,69	16,70	781K	2
27/09/2024	0,53%	0,09	17,06	17,06	17,06	17,06	34	1
25/09/2024	-0,41%	-0,07	16,97	18,00	16,97	18,00	4K	3
24/09/2024	-0,93%	-0,16	17,04	17,09	17,03	17,09	4M	24
23/09/2024	1,90%	0,32	17,20	17,20	17,20	17,20	2K	1
12/09/2024	1,08%	0,18	16,88	16,88	16,88	16,88	34K	2
11/09/2024	0,30%	0,05	16,70	16,70	16,70	16,70	18K	1
10/09/2024	0,36%	0,06	16,65	16,65	16,65	16,65	30K	1
06/09/2024	-0,36%	-0,06	16,59	16,59	16,59	16,59	16	1
05/09/2024	-1,71%	-0,29	16,65	16,65	16,65	16,65	83	1
23/08/2024	0,24%	0,04	16,94	16,95	16,90	17,06	117K	243
22/08/2024	2,42%	0,40	16,90	16,90	16,90	16,90	33	1
15/08/2024	2,29%	0,37	16,50	16,51	16,50	16,51	26K	2
14/08/2024	3,93%	0,61	16,13	16,13	16,13	16,13	145	1
13/08/2024	-3,06%	-0,49	15,52	15,52	15,52	15,52	156	2
12/08/2024	-0,56%	-0,09	16,01	16,09	16,01	16,09	41K	3
09/08/2024	-2,13%	-0,35	16,10	16,10	16,10	16,10	16	1
06/08/2024	1,04%	0,17	16,45	16,55	16,45	16,55	72K	38
05/08/2024	-3,10%	-0,52	16,28	16,28	16,28	16,28	16	1
02/08/2024	-2,67%	-0,46	16,80	16,81	16,80	16,81	47K	3
01/08/2024	0,94%	0,16	17,26	17,26	17,26	17,26	3K	1
24/07/2024	1,24%	0,21	17,10	16,56	16,56	17,10	168	2
22/07/2024	-0,06%	-0,01	16,89	16,89	16,89	16,89	50	1
19/07/2024	-1,52%	-0,26	16,90	16,92	16,89	16,92	2M	36
18/07/2024	3,37%	0,56	17,16	17,00	16,96	17,16	50K	4
15/07/2024	0,73%	0,12	16,60	16,61	16,60	16,61	199	2
12/07/2024	1,42%	0,23	16,48	16,45	16,45	16,48	98	2
11/07/2024	2,14%	0,34	16,25	16,04	16,04	16,25	24K	5
08/07/2024	0,25%	0,04	15,91	15,95	15,91	15,95	63	3
05/07/2024	-1,79%	-0,29	15,87	15,92	15,87	15,92	46K	4
04/07/2024	-2,24%	-0,37	16,16	16,16	16,16	16,16	678	1
02/07/2024	3,25%	0,52	16,53	16,54	16,51	16,54	78K	16
26/06/2024	1,01%	0,16	16,01	16,01	16,01	16,01	16	1
25/06/2024	-0,44%	-0,07	15,85	15,85	15,85	15,85	15	1
21/06/2024	2,18%	0,34	15,92	15,94	15,92	15,94	168K	8
10/06/2024	0,97%	0,15	15,58	15,58	15,58	15,58	669	1
06/06/2024	-0,26%	-0,04	15,43	15,44	15,43	15,44	118K	2
04/06/2024	0,06%	0,01	15,47	15,47	15,47	15,47	15	1
03/06/2024	0,06%	0,01	15,46	15,49	15,46	15,50	69K	7
31/05/2024	1,58%	0,24	15,45	15,45	15,45	15,45	17K	1
29/05/2024	-0,52%	-0,08	15,21	15,17	15,17	15,21	72K	8
28/05/2024	-0,20%	-0,03	15,29	15,29	15,29	15,29	192K	1
27/05/2024	0,26%	0,04	15,32	15,00	15,00	15,33	4K	4
24/05/2024	-0,78%	-0,12	15,28	15,44	15,26	15,44	45	3
23/05/2024	0,00%	0,00	15,40	15,40	15,40	15,40	15K	1
21/05/2024	-0,06%	-0,01	15,40	15,30	15,30	15,40	676	3
20/05/2024	-0,71%	-0,11	15,41	15,43	15,41	15,43	617	2
17/05/2024	0,26%	0,04	15,52	15,52	15,52	15,52	15	1
13/05/2024	0,72%	0,11	15,48	15,48	15,48	15,48	31K	2
10/05/2024	0,07%	0,01	15,37	15,37	15,36	15,38	188K	16
09/05/2024	2,13%	0,32	15,36	15,36	15,36	15,36	25K	1
08/05/2024	0,87%	0,13	15,04	15,07	15,04	15,07	33K	2
03/05/2024	2,12%	0,31	14,91	14,91	14,91	14,91	9K	1
02/05/2024	-1,48%	-0,22	14,60	14,60	14,60	14,60	58	1
29/04/2024	0,20%	0,03	14,82	14,82	14,82	14,82	44K	31
26/04/2024	0,07%	0,01	14,79	14,79	14,79	14,79	42K	1
22/04/2024	0,89%	0,13	14,78	14,78	14,78	14,78	221	1
19/04/2024	-1,35%	-0,20	14,65	14,75	14,65	14,75	117	2
10/04/2024	-0,67%	-0,10	14,85	14,90	14,85	14,90	119	2
09/04/2024	-0,73%	-0,11	14,95	15,04	14,95	15,04	179	3
08/04/2024	-0,40%	-0,06	15,06	15,06	15,06	15,06	5K	1
05/04/2024	0,93%	0,14	15,12	14,98	14,98	15,12	77K	8
04/04/2024	-2,09%	-0,32	14,98	14,98	14,98	14,98	83K	60
01/04/2024	4,65%	0,68	15,30	15,30	15,30	15,30	76K	6
07/03/2024	0,76%	0,11	14,62	14,65	14,62	14,65	29	2
06/03/2024	-0,07%	-0,01	14,51	14,51	14,51	14,51	58	1
05/03/2024	0,21%	0,03	14,52	14,51	14,48	14,52	1K	3
04/03/2024	1,05%	0,15	14,49	14,49	14,49	14,49	14	1
01/03/2024	0,00%	0,00	14,34	14,34	14,34	14,34	14	1
29/02/2024	-79,27%	-54,82	14,34	14,36	14,34	14,36	78K	4
21/02/2024	-0,16%	-0,11	69,16	69,16	69,16	69,16	345	1
09/02/2024	-0,33%	-0,23	69,27	69,27	69,27	69,27	15K	1
08/02/2024	1,59%	1,09	69,50	68,70	68,70	69,50	67K	2
02/02/2024	1,42%	0,96	68,41	68,04	68,04	68,41	7K	2
01/02/2024	-1,14%	-0,78	67,45	67,45	67,45	67,45	67	1
31/01/2024	-0,70%	-0,48	68,23	68,23	68,23	68,23	213K	3
30/01/2024	-0,20%	-0,14	68,71	68,80	68,71	68,81	536K	4
22/01/2024	4,30%	2,84	68,85	68,85	68,85	68,85	1K	1
11/01/2024	-0,48%	-0,32	66,01	66,01	66,01	66,01	594	1
04/01/2024	-2,10%	-1,42	66,33	66,33	66,33	66,33	79K	119
02/01/2024	0,25%	0,17	67,75	67,34	67,34	67,75	72K	12
28/12/2023	-0,24%	-0,16	67,58	67,58	67,58	67,58	67	1
19/12/2023	-1,28%	-0,88	67,74	67,74	67,74	67,74	67	1
15/12/2023	4,81%	3,15	68,62	68,62	68,62	68,62	68	1
13/12/2023	0,31%	0,20	65,47	65,47	65,47	65,47	65	1
12/12/2023	1,13%	0,73	65,27	65,27	65,27	65,27	59K	2
08/12/2023	0,58%	0,37	64,54	64,54	64,54	64,54	1K	1
07/12/2023	0,60%	0,38	64,17	64,17	64,17	64,17	96K	2
01/12/2023	2,99%	1,85	63,79	63,26	63,26	63,79	258K	3
28/11/2023	0,34%	0,21	61,94	62,16	61,80	62,42	490K	103
21/11/2023	4,50%	2,66	61,73	59,64	59,64	61,73	423	3
01/11/2023	0,46%	0,27	59,07	59,07	59,07	59,07	472	1
30/10/2023	1,80%	1,04	58,80	58,80	58,80	58,80	58	1
27/10/2023	-1,94%	-1,14	57,76	57,58	57,58	57,76	115	2
26/10/2023	0,65%	0,38	58,90	58,90	58,90	58,90	58	1
25/10/2023	-1,08%	-0,64	58,52	58,65	58,52	58,65	117	2
24/10/2023	-0,30%	-0,18	59,16	59,42	59,16	59,42	2K	2
23/10/2023	-2,05%	-1,24	59,34	59,70	59,34	59,73	4M	1.007
20/10/2023	-1,46%	-0,90	60,58	61,10	60,58	61,10	73K	33
19/10/2023	-2,18%	-1,37	61,48	61,52	61,48	61,52	123	2
17/10/2023	1,11%	0,69	62,85	62,85	62,85	62,85	69K	1
16/10/2023	-1,33%	-0,84	62,16	62,17	62,16	62,17	72K	2
09/10/2023	0,57%	0,36	63,00	63,12	63,00	63,18	18K	66
05/10/2023	0,48%	0,30	62,64	62,64	62,64	62,64	2K	1
04/10/2023	0,58%	0,36	62,34	62,50	62,18	62,50	89K	3
03/10/2023	-1,09%	-0,68	61,98	62,14	61,98	62,28	3K	3
02/10/2023	0,26%	0,16	62,66	62,66	62,66	62,66	62	1
29/09/2023	1,41%	0,87	62,50	62,50	62,50	62,50	66K	1
21/09/2023	-1,49%	-0,93	61,63	61,63	61,63	61,63	2M	3
19/09/2023	-0,67%	-0,42	62,56	62,54	62,54	62,56	45K	2
14/09/2023	0,00%	0,00	62,98	62,93	62,93	63,23	4K	3
13/09/2023	-1,32%	-0,84	62,98	63,38	62,98	63,38	13K	2
12/09/2023	0,60%	0,38	63,82	63,82	63,82	63,82	1K	1
11/09/2023	-2,22%	-1,44	63,44	63,69	63,44	63,69	8M	4
06/09/2023	-0,08%	-0,05	64,88	65,01	64,88	65,01	78K	2
05/09/2023	-0,93%	-0,61	64,93	65,11	64,93	65,28	66K	79
31/08/2023	2,70%	1,72	65,54	65,54	65,54	65,54	7K	1
29/08/2023	0,82%	0,52	63,82	63,82	63,82	63,82	11K	1
28/08/2023	1,07%	0,67	63,30	63,30	63,30	63,30	3K	1
24/08/2023	-2,19%	-1,40	62,63	62,94	62,63	62,94	2M	4
17/08/2023	-1,17%	-0,76	64,03	64,04	64,03	64,04	2K	2
16/08/2023	-	-	64,79	65,24	64,79	65,24	6K	2

Date,Open,High,Low,Close,Volume
19-Nov-24,18.48,18.54,18.48,18.53,37799
18-Nov-24,18.57,18.57,18.48,18.54,129
11-Nov-24,19.18,19.18,19.18,19.18,57
07-Nov-24,18.92,18.92,18.92,18.92,56
06-Nov-24,19.26,19.26,18.64,18.64,5674
05-Nov-24,18.14,18.14,18.01,18.01,84474
29-Oct-24,17.94,17.94,17.94,17.94,179
24-Oct-24,17.89,17.89,17.68,17.68,54025
21-Oct-24,17.98,17.98,17.98,17.98,95294
11-Oct-24,17.62,17.62,17.62,17.62,17
08-Oct-24,17.10,17.10,17.10,17.10,34
03-Oct-24,16.84,16.84,16.84,16.84,798216
02-Oct-24,16.70,16.70,16.69,16.69,781103
27-Sep-24,17.06,17.06,17.06,17.06,34
25-Sep-24,18.00,18.00,16.97,16.97,4180
24-Sep-24,17.09,17.09,17.03,17.04,4298164
23-Sep-24,17.20,17.20,17.20,17.20,1892
12-Sep-24,16.88,16.88,16.88,16.88,33760
11-Sep-24,16.70,16.70,16.70,16.70,18052
10-Sep-24,16.65,16.65,16.65,16.65,30103
06-Sep-24,16.59,16.59,16.59,16.59,16
05-Sep-24,16.65,16.65,16.65,16.65,83
23-Aug-24,16.95,17.06,16.90,16.94,117238
22-Aug-24,16.90,16.90,16.90,16.90,33
15-Aug-24,16.51,16.51,16.50,16.50,25668
14-Aug-24,16.13,16.13,16.13,16.13,145
13-Aug-24,15.52,15.52,15.52,15.52,156
12-Aug-24,16.09,16.09,16.01,16.01,40688
09-Aug-24,16.10,16.10,16.10,16.10,16
06-Aug-24,16.55,16.55,16.45,16.45,72119
05-Aug-24,16.28,16.28,16.28,16.28,16
02-Aug-24,16.81,16.81,16.80,16.80,46731
01-Aug-24,17.26,17.26,17.26,17.26,3141
24-Jul-24,16.56,17.10,16.56,17.10,168
22-Jul-24,16.89,16.89,16.89,16.89,50
19-Jul-24,16.92,16.92,16.89,16.90,2237611
18-Jul-24,17.00,17.16,16.96,17.16,50139
15-Jul-24,16.61,16.61,16.60,16.60,199
12-Jul-24,16.45,16.48,16.45,16.48,98
11-Jul-24,16.04,16.25,16.04,16.25,24189
08-Jul-24,15.95,15.95,15.91,15.91,63
05-Jul-24,15.92,15.92,15.87,15.87,46181
04-Jul-24,16.16,16.16,16.16,16.16,678
02-Jul-24,16.54,16.54,16.51,16.53,78480
26-Jun-24,16.01,16.01,16.01,16.01,16
25-Jun-24,15.85,15.85,15.85,15.85,15
21-Jun-24,15.94,15.94,15.92,15.92,168023
10-Jun-24,15.58,15.58,15.58,15.58,669
06-Jun-24,15.44,15.44,15.43,15.43,118243
04-Jun-24,15.47,15.47,15.47,15.47,15
03-Jun-24,15.49,15.50,15.46,15.46,68809
31-May-24,15.45,15.45,15.45,15.45,16995
29-May-24,15.17,15.21,15.17,15.21,72445
28-May-24,15.29,15.29,15.29,15.29,191537
27-May-24,15.00,15.33,15.00,15.32,4336
24-May-24,15.44,15.44,15.26,15.28,45
23-May-24,15.40,15.40,15.40,15.40,15400
21-May-24,15.30,15.40,15.30,15.40,676
20-May-24,15.43,15.43,15.41,15.41,617
17-May-24,15.52,15.52,15.52,15.52,15
13-May-24,15.48,15.48,15.48,15.48,30960
10-May-24,15.37,15.38,15.36,15.37,187912
09-May-24,15.36,15.36,15.36,15.36,24545
08-May-24,15.07,15.07,15.04,15.04,33121
03-May-24,14.91,14.91,14.91,14.91,8946
02-May-24,14.60,14.60,14.60,14.60,58
29-Apr-24,14.82,14.82,14.82,14.82,44119
26-Apr-24,14.79,14.79,14.79,14.79,41530
22-Apr-24,14.78,14.78,14.78,14.78,221
19-Apr-24,14.75,14.75,14.65,14.65,117
10-Apr-24,14.90,14.90,14.85,14.85,119
09-Apr-24,15.04,15.04,14.95,14.95,179
08-Apr-24,15.06,15.06,15.06,15.06,5195
05-Apr-24,14.98,15.12,14.98,15.12,77111
04-Apr-24,14.98,14.98,14.98,14.98,82644
01-Apr-24,15.30,15.30,15.30,15.30,76500
07-Mar-24,14.65,14.65,14.62,14.62,29
06-Mar-24,14.51,14.51,14.51,14.51,58
05-Mar-24,14.51,14.52,14.48,14.52,1001
04-Mar-24,14.49,14.49,14.49,14.49,14
01-Mar-24,14.34,14.34,14.34,14.34,14
29-Feb-24,14.36,14.36,14.34,14.34,78045
21-Feb-24,69.16,69.16,69.16,69.16,345
09-Feb-24,69.27,69.27,69.27,69.27,14546
08-Feb-24,68.70,69.50,68.70,69.50,66544
02-Feb-24,68.04,68.41,68.04,68.41,7045
01-Feb-24,67.45,67.45,67.45,67.45,67
31-Jan-24,68.23,68.23,68.23,68.23,212877
30-Jan-24,68.80,68.81,68.71,68.71,536429
22-Jan-24,68.85,68.85,68.85,68.85,1377
11-Jan-24,66.01,66.01,66.01,66.01,594
04-Jan-24,66.33,66.33,66.33,66.33,78800
02-Jan-24,67.34,67.75,67.34,67.75,71679
28-Dec-23,67.58,67.58,67.58,67.58,67
19-Dec-23,67.74,67.74,67.74,67.74,67
15-Dec-23,68.62,68.62,68.62,68.62,68
13-Dec-23,65.47,65.47,65.47,65.47,65
12-Dec-23,65.27,65.27,65.27,65.27,58743
08-Dec-23,64.54,64.54,64.54,64.54,1290
07-Dec-23,64.17,64.17,64.17,64.17,96255
01-Dec-23,63.26,63.79,63.26,63.79,257694
28-Nov-23,62.16,62.42,61.80,61.94,489959
21-Nov-23,59.64,61.73,59.64,61.73,423
01-Nov-23,59.07,59.07,59.07,59.07,472
30-Oct-23,58.80,58.80,58.80,58.80,58
27-Oct-23,57.58,57.76,57.58,57.76,115
26-Oct-23,58.90,58.90,58.90,58.90,58
25-Oct-23,58.65,58.65,58.52,58.52,117
24-Oct-23,59.42,59.42,59.16,59.16,1834
23-Oct-23,59.70,59.73,59.34,59.34,3511756
20-Oct-23,61.10,61.10,60.58,60.58,73314
19-Oct-23,61.52,61.52,61.48,61.48,123
17-Oct-23,62.85,62.85,62.85,62.85,69135
16-Oct-23,62.17,62.17,62.16,62.16,72167
09-Oct-23,63.12,63.18,63.00,63.00,17983
05-Oct-23,62.64,62.64,62.64,62.64,2129
04-Oct-23,62.50,62.50,62.18,62.34,89437
03-Oct-23,62.14,62.28,61.98,61.98,3044
02-Oct-23,62.66,62.66,62.66,62.66,62
29-Sep-23,62.50,62.50,62.50,62.50,65937
21-Sep-23,61.63,61.63,61.63,61.63,1864122
19-Sep-23,62.54,62.56,62.54,62.56,44533
14-Sep-23,62.93,63.23,62.93,62.98,4411
13-Sep-23,63.38,63.38,62.98,62.98,12636
12-Sep-23,63.82,63.82,63.82,63.82,1404
11-Sep-23,63.69,63.69,63.44,63.44,8111502
06-Sep-23,65.01,65.01,64.88,64.88,77738
05-Sep-23,65.11,65.28,64.93,64.93,65974
31-Aug-23,65.54,65.54,65.54,65.54,6554
29-Aug-23,63.82,63.82,63.82,63.82,10530
28-Aug-23,63.30,63.30,63.30,63.30,3165
24-Aug-23,62.94,62.94,62.63,62.63,1635484
17-Aug-23,64.04,64.04,64.03,64.03,1921
16-Aug-23,65.24,65.24,64.79,64.79,6417

*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