Cotação atual, histórico e gráfico do papel: BIJR39

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 BIJR39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/02/2026	0,00%	0,00	85,85	85,85	85,85	85,85	171	1
09/02/2026	-0,30%	-0,26	85,85	85,73	85,73	85,99	8K	3
06/02/2026	1,76%	1,49	86,11	85,78	85,78	86,11	774	3
05/02/2026	0,37%	0,31	84,62	85,03	84,62	85,03	15K	3
04/02/2026	-0,40%	-0,34	84,31	84,31	84,31	84,31	337	2
02/02/2026	1,49%	1,24	84,65	84,79	84,65	84,79	4K	2
30/01/2026	-0,22%	-0,18	83,41	83,45	83,41	83,46	116K	8

29/01/2026	0,87%	0,72	83,59	83,37	82,87	83,59	9K	4
28/01/2026	-0,29%	-0,24	82,87	82,85	82,85	83,13	8K	8
27/01/2026	-1,99%	-1,69	83,11	84,64	83,11	84,64	5K	2
26/01/2026	0,31%	0,26	84,80	85,00	84,21	85,00	32K	7
23/01/2026	-2,05%	-1,77	84,54	86,26	84,54	86,26	19K	8
22/01/2026	0,63%	0,54	86,31	87,00	86,31	87,00	519	3
21/01/2026	0,25%	0,21	85,77	85,77	85,77	85,77	85	1
20/01/2026	4,53%	3,71	85,56	85,16	85,16	85,56	39K	6
19/01/2026	-5,43%	-4,70	81,85	86,54	81,85	86,54	55K	5
16/01/2026	1,82%	1,55	86,55	86,55	86,55	86,55	865	2
13/01/2026	0,00%	0,00	85,00	85,16	85,00	85,16	851	2
12/01/2026	0,89%	0,75	85,00	85,00	85,00	85,00	510	1
08/01/2026	1,07%	0,89	84,25	84,25	84,25	84,25	84	1
07/01/2026	-0,67%	-0,56	83,36	83,52	83,17	83,52	17K	4
06/01/2026	0,77%	0,64	83,92	83,95	83,92	83,95	167	2
05/01/2026	0,97%	0,80	83,28	83,26	83,26	83,53	13K	3
02/01/2026	-1,98%	-1,67	82,48	83,62	82,00	83,62	741	5
30/12/2025	-0,86%	-0,73	84,15	85,14	84,15	85,14	5K	5
26/12/2025	-0,19%	-0,16	84,88	85,05	84,84	85,59	2K	4
23/12/2025	-1,31%	-1,13	85,04	86,17	85,04	86,17	13K	5
22/12/2025	1,62%	1,37	86,17	85,83	85,83	86,48	2K	3
19/12/2025	0,09%	0,08	84,80	84,08	84,08	84,93	15K	4
18/12/2025	0,65%	0,55	84,72	84,65	84,28	84,72	14K	5
17/12/2025	0,95%	0,79	84,17	85,00	84,17	85,00	10K	2
16/12/2025	-0,26%	-0,22	83,38	83,38	83,38	83,38	2K	3
12/12/2025	19,41%	13,59	83,60	84,42	83,60	84,42	2K	4
11/12/2025	-17,62%	-14,97	70,01	84,47	70,01	84,61	3K	6
10/12/2025	2,45%	2,03	84,98	83,97	83,97	84,98	3K	2
09/12/2025	0,53%	0,44	82,95	83,08	82,95	83,08	3K	2
08/12/2025	0,62%	0,51	82,51	82,80	82,45	82,80	10K	3
05/12/2025	1,18%	0,96	82,00	82,10	82,00	82,10	1K	2
04/12/2025	-0,20%	-0,16	81,04	80,88	80,88	81,36	4K	6
03/12/2025	0,35%	0,28	81,20	80,64	80,46	81,20	41K	8
01/12/2025	0,02%	0,02	80,92	80,92	80,92	80,92	809	1
26/11/2025	0,14%	0,11	80,90	80,79	80,79	80,90	404	2
25/11/2025	2,15%	1,70	80,79	79,00	79,00	80,79	54K	4
24/11/2025	3,96%	3,01	79,09	77,59	77,59	79,09	3K	5
19/11/2025	-0,30%	-0,23	76,08	76,08	76,08	76,08	19K	1
18/11/2025	-0,91%	-0,70	76,31	77,78	75,73	77,78	8K	6
17/11/2025	-0,12%	-0,09	77,01	77,71	77,01	77,71	8K	2
14/11/2025	-2,19%	-1,73	77,10	77,36	77,10	77,36	32K	3
11/11/2025	0,34%	0,27	78,83	78,83	78,83	78,83	1K	1
07/11/2025	0,29%	0,23	78,56	78,09	77,85	78,56	4K	8
06/11/2025	-1,00%	-0,79	78,33	78,33	78,33	78,33	16K	2
04/11/2025	0,41%	0,32	79,12	79,12	79,12	79,12	79	1
03/11/2025	-0,35%	-0,28	78,80	78,80	78,80	78,80	8K	1
31/10/2025	-0,62%	-0,49	79,08	79,08	79,08	79,08	79	1
30/10/2025	-1,16%	-0,93	79,57	79,57	79,57	79,57	17K	1
29/10/2025	-0,42%	-0,34	80,50	80,14	79,52	80,70	57K	13
28/10/2025	-0,93%	-0,76	80,84	80,05	80,05	80,84	885	3
27/10/2025	-1,07%	-0,88	81,60	82,54	81,60	82,54	8K	3
24/10/2025	2,05%	1,66	82,48	81,93	81,70	82,48	17K	5
23/10/2025	-3,77%	-3,17	80,82	80,23	80,19	80,82	22K	7
22/10/2025	4,05%	3,27	83,99	80,52	80,00	83,99	29K	9
21/10/2025	-0,41%	-0,33	80,72	80,69	80,69	80,87	7K	3
20/10/2025	1,19%	0,95	81,05	79,65	79,65	81,05	341K	23
17/10/2025	-1,45%	-1,18	80,10	79,60	79,20	80,10	24K	9
15/10/2025	0,30%	0,24	81,28	81,04	80,88	81,28	2K	3
14/10/2025	2,12%	1,68	81,04	80,05	80,05	81,04	13K	4
13/10/2025	0,44%	0,35	79,36	79,45	79,36	79,45	312K	2
10/10/2025	-0,49%	-0,39	79,01	79,11	79,01	79,11	2K	2
09/10/2025	-0,45%	-0,36	79,40	79,30	79,21	79,76	15K	8
08/10/2025	0,61%	0,48	79,76	79,29	79,29	79,84	17K	4
07/10/2025	-1,31%	-1,05	79,28	79,82	79,06	79,82	8K	5
03/10/2025	1,01%	0,80	80,33	80,33	80,33	80,33	401	1
02/10/2025	-0,05%	-0,04	79,53	79,29	79,29	79,53	317	2
01/10/2025	0,87%	0,69	79,57	78,79	78,79	79,57	2K	4
30/09/2025	-0,40%	-0,32	78,88	78,77	78,60	78,88	7K	4
26/09/2025	0,81%	0,64	79,20	78,64	78,64	79,20	9K	3
25/09/2025	-0,62%	-0,49	78,56	79,85	78,24	79,85	17K	5
24/09/2025	0,22%	0,17	79,05	80,16	79,05	80,16	1K	3
23/09/2025	-1,09%	-0,87	78,88	80,14	78,88	80,14	9K	5
19/09/2025	0,57%	0,45	79,75	79,85	79,75	79,85	2K	2
18/09/2025	-0,28%	-0,22	79,30	79,30	79,30	79,30	793	1
17/09/2025	1,84%	1,44	79,52	78,80	78,70	79,52	16K	3
16/09/2025	-0,83%	-0,65	78,08	78,18	77,82	78,18	22K	11
15/09/2025	-0,58%	-0,46	78,73	78,73	78,73	79,30	3K	4
12/09/2025	-1,36%	-1,09	79,19	80,28	79,19	80,28	558	3
11/09/2025	0,41%	0,33	80,28	80,32	80,28	80,45	7K	4
09/09/2025	-0,76%	-0,61	79,95	80,38	79,95	80,38	33K	3
08/09/2025	0,57%	0,46	80,56	80,50	79,95	80,58	42K	4
05/09/2025	0,43%	0,34	80,10	80,50	79,83	80,50	9K	3
03/09/2025	-0,13%	-0,10	79,76	79,59	79,59	79,76	4K	4
02/09/2025	0,24%	0,19	79,86	79,67	79,54	79,86	3K	3
01/09/2025	-0,65%	-0,52	79,67	79,67	79,67	79,67	5K	1
29/08/2025	0,44%	0,35	80,19	80,19	80,19	80,19	12K	1
28/08/2025	0,40%	0,32	79,84	80,00	79,60	80,08	36K	5
27/08/2025	-0,33%	-0,26	79,52	79,52	79,52	79,52	74K	3
26/08/2025	0,53%	0,42	79,78	80,00	79,78	80,00	638	2
25/08/2025	-1,47%	-1,18	79,36	79,86	79,36	79,86	796	3
22/08/2025	3,24%	2,53	80,54	78,99	78,99	80,54	21K	4
20/08/2025	0,39%	0,30	78,01	77,85	77,71	78,20	13K	5
18/08/2025	0,25%	0,19	77,71	77,55	77,55	77,71	621	2
15/08/2025	-0,31%	-0,24	77,52	77,76	77,25	77,76	16K	4
14/08/2025	1,13%	0,87	77,76	77,50	77,50	77,89	24K	4
12/08/2025	2,37%	1,78	76,89	76,30	76,30	76,89	2K	3
07/08/2025	-0,69%	-0,52	75,11	75,77	75,11	75,77	2K	3
06/08/2025	-0,60%	-0,46	75,63	75,63	75,63	75,63	16K	2
05/08/2025	1,49%	1,12	76,09	75,56	75,56	76,09	15K	4
04/08/2025	0,00%	0,00	74,97	74,97	74,97	74,97	374	1
01/08/2025	-2,64%	-2,03	74,97	74,50	74,50	75,19	6K	7
31/07/2025	-2,90%	-2,30	77,00	77,52	77,00	77,52	771	3
30/07/2025	1,67%	1,30	79,30	79,30	79,30	79,30	5K	1
29/07/2025	-0,91%	-0,72	78,00	78,38	78,00	78,38	624	2
28/07/2025	1,27%	0,99	78,72	77,73	77,73	78,83	9K	7
24/07/2025	-0,64%	-0,50	77,73	77,92	77,73	77,92	311	2
18/07/2025	-0,11%	-0,09	78,23	78,32	77,76	78,32	38K	5
17/07/2025	1,14%	0,88	78,32	78,00	78,00	78,32	14K	2
16/07/2025	0,21%	0,16	77,44	76,70	76,70	77,44	1K	3
15/07/2025	-1,85%	-1,46	77,28	78,01	77,28	78,01	2K	2
14/07/2025	-0,89%	-0,71	78,74	78,30	78,30	78,74	51K	4
10/07/2025	4,31%	3,28	79,45	79,45	79,45	79,45	3K	1
08/07/2025	0,38%	0,29	76,17	75,01	75,01	76,21	12K	4
07/07/2025	-1,62%	-1,25	75,88	76,09	75,88	76,20	10K	6
04/07/2025	1,38%	1,05	77,13	77,13	77,13	77,13	154	1
03/07/2025	0,30%	0,23	76,08	76,25	76,08	76,64	112K	6
02/07/2025	0,36%	0,27	75,85	75,85	75,85	75,85	4K	1
01/07/2025	1,12%	0,84	75,58	76,06	75,58	76,06	605	2
26/06/2025	-0,23%	-0,17	74,74	75,25	74,48	75,25	18K	5
24/06/2025	2,36%	1,73	74,91	74,85	74,53	74,95	24K	7
20/06/2025	-0,95%	-0,70	73,18	73,29	72,87	73,53	49K	20
13/06/2025	-1,73%	-1,30	73,88	75,82	73,88	75,82	2K	5
12/06/2025	-0,91%	-0,69	75,18	75,19	75,18	75,19	150	2
09/06/2025	1,63%	1,22	75,87	74,65	74,65	75,87	17K	6
06/06/2025	-0,33%	-0,25	74,65	75,88	74,65	75,88	5K	2
05/06/2025	-0,19%	-0,14	74,90	75,04	74,43	75,15	7K	4
03/06/2025	-	-	75,04	74,53	74,53	75,18	11K	4

Date,Open,High,Low,Close,Volume
11-Feb-26,85.85,85.85,85.85,85.85,171
09-Feb-26,85.73,85.99,85.73,85.85,8319
06-Feb-26,85.78,86.11,85.78,86.11,774
05-Feb-26,85.03,85.03,84.62,84.62,15102
04-Feb-26,84.31,84.31,84.31,84.31,337
02-Feb-26,84.79,84.79,84.65,84.65,4488
30-Jan-26,83.45,83.46,83.41,83.41,115984
29-Jan-26,83.37,83.59,82.87,83.59,8787
28-Jan-26,82.85,83.13,82.85,82.87,8389
27-Jan-26,84.64,84.64,83.11,83.11,5032
26-Jan-26,85.00,85.00,84.21,84.80,32123
23-Jan-26,86.26,86.26,84.54,84.54,18763
22-Jan-26,87.00,87.00,86.31,86.31,519
21-Jan-26,85.77,85.77,85.77,85.77,85
20-Jan-26,85.16,85.56,85.16,85.56,39118
19-Jan-26,86.54,86.54,81.85,81.85,54763
16-Jan-26,86.55,86.55,86.55,86.55,865
13-Jan-26,85.16,85.16,85.00,85.00,851
12-Jan-26,85.00,85.00,85.00,85.00,510
08-Jan-26,84.25,84.25,84.25,84.25,84
07-Jan-26,83.52,83.52,83.17,83.36,16827
06-Jan-26,83.95,83.95,83.92,83.92,167
05-Jan-26,83.26,83.53,83.26,83.28,12992
02-Jan-26,83.62,83.62,82.00,82.48,741
30-Dec-25,85.14,85.14,84.15,84.15,5317
26-Dec-25,85.05,85.59,84.84,84.88,1612
23-Dec-25,86.17,86.17,85.04,85.04,12824
22-Dec-25,85.83,86.48,85.83,86.17,1978
19-Dec-25,84.08,84.93,84.08,84.80,15281
18-Dec-25,84.65,84.72,84.28,84.72,14421
17-Dec-25,85.00,85.00,84.17,84.17,10150
16-Dec-25,83.38,83.38,83.38,83.38,2001
12-Dec-25,84.42,84.42,83.60,83.60,1680
11-Dec-25,84.47,84.61,70.01,70.01,2645
10-Dec-25,83.97,84.98,83.97,84.98,3113
09-Dec-25,83.08,83.08,82.95,82.95,3323
08-Dec-25,82.80,82.80,82.45,82.51,9517
05-Dec-25,82.10,82.10,82.00,82.00,1394
04-Dec-25,80.88,81.36,80.88,81.04,3894
03-Dec-25,80.64,81.20,80.46,81.20,41355
01-Dec-25,80.92,80.92,80.92,80.92,809
26-Nov-25,80.79,80.90,80.79,80.90,404
25-Nov-25,79.00,80.79,79.00,80.79,53766
24-Nov-25,77.59,79.09,77.59,79.09,2751
19-Nov-25,76.08,76.08,76.08,76.08,19400
18-Nov-25,77.78,77.78,75.73,76.31,8064
17-Nov-25,77.71,77.71,77.01,77.01,7856
14-Nov-25,77.36,77.36,77.10,77.10,32387
11-Nov-25,78.83,78.83,78.83,78.83,1182
07-Nov-25,78.09,78.56,77.85,78.56,3518
06-Nov-25,78.33,78.33,78.33,78.33,15666
04-Nov-25,79.12,79.12,79.12,79.12,79
03-Nov-25,78.80,78.80,78.80,78.80,7880
31-Oct-25,79.08,79.08,79.08,79.08,79
30-Oct-25,79.57,79.57,79.57,79.57,16550
29-Oct-25,80.14,80.70,79.52,80.50,57357
28-Oct-25,80.05,80.84,80.05,80.84,885
27-Oct-25,82.54,82.54,81.60,81.60,8437
24-Oct-25,81.93,82.48,81.70,82.48,17150
23-Oct-25,80.23,80.82,80.19,80.82,22433
22-Oct-25,80.52,83.99,80.00,83.99,28629
21-Oct-25,80.69,80.87,80.69,80.72,6698
20-Oct-25,79.65,81.05,79.65,81.05,340717
17-Oct-25,79.60,80.10,79.20,80.10,23787
15-Oct-25,81.04,81.28,80.88,81.28,1538
14-Oct-25,80.05,81.04,80.05,81.04,13062
13-Oct-25,79.45,79.45,79.36,79.36,311913
10-Oct-25,79.11,79.11,79.01,79.01,1819
09-Oct-25,79.30,79.76,79.21,79.40,14776
08-Oct-25,79.29,79.84,79.29,79.76,16889
07-Oct-25,79.82,79.82,79.06,79.28,8018
03-Oct-25,80.33,80.33,80.33,80.33,401
02-Oct-25,79.29,79.53,79.29,79.53,317
01-Oct-25,78.79,79.57,78.79,79.57,2135
30-Sep-25,78.77,78.88,78.60,78.88,7396
26-Sep-25,78.64,79.20,78.64,79.20,8707
25-Sep-25,79.85,79.85,78.24,78.56,16840
24-Sep-25,80.16,80.16,79.05,79.05,1032
23-Sep-25,80.14,80.14,78.88,78.88,9046
19-Sep-25,79.85,79.85,79.75,79.75,1516
18-Sep-25,79.30,79.30,79.30,79.30,793
17-Sep-25,78.80,79.52,78.70,79.52,15664
16-Sep-25,78.18,78.18,77.82,78.08,22169
15-Sep-25,78.73,79.30,78.73,78.73,2527
12-Sep-25,80.28,80.28,79.19,79.19,558
11-Sep-25,80.32,80.45,80.28,80.28,6836
09-Sep-25,80.38,80.38,79.95,79.95,32707
08-Sep-25,80.50,80.58,79.95,80.56,41794
05-Sep-25,80.50,80.50,79.83,80.10,8816
03-Sep-25,79.59,79.76,79.59,79.76,4140
02-Sep-25,79.67,79.86,79.54,79.86,2944
01-Sep-25,79.67,79.67,79.67,79.67,5178
29-Aug-25,80.19,80.19,80.19,80.19,11547
28-Aug-25,80.00,80.08,79.60,79.84,35605
27-Aug-25,79.52,79.52,79.52,79.52,73794
26-Aug-25,80.00,80.00,79.78,79.78,638
25-Aug-25,79.86,79.86,79.36,79.36,796
22-Aug-25,78.99,80.54,78.99,80.54,20736
20-Aug-25,77.85,78.20,77.71,78.01,13075
18-Aug-25,77.55,77.71,77.55,77.71,621
15-Aug-25,77.76,77.76,77.25,77.52,16423
14-Aug-25,77.50,77.89,77.50,77.76,23911
12-Aug-25,76.30,76.89,76.30,76.89,2140
07-Aug-25,75.77,75.77,75.11,75.11,1659
06-Aug-25,75.63,75.63,75.63,75.63,16184
05-Aug-25,75.56,76.09,75.56,76.09,14827
04-Aug-25,74.97,74.97,74.97,74.97,374
01-Aug-25,74.50,75.19,74.50,74.97,6430
31-Jul-25,77.52,77.52,77.00,77.00,771
30-Jul-25,79.30,79.30,79.30,79.30,4758
29-Jul-25,78.38,78.38,78.00,78.00,624
28-Jul-25,77.73,78.83,77.73,78.72,9279
24-Jul-25,77.92,77.92,77.73,77.73,311
18-Jul-25,78.32,78.32,77.76,78.23,38131
17-Jul-25,78.00,78.32,78.00,78.32,13736
16-Jul-25,76.70,77.44,76.70,77.44,1306
15-Jul-25,78.01,78.01,77.28,77.28,1711
14-Jul-25,78.30,78.74,78.30,78.74,51254
10-Jul-25,79.45,79.45,79.45,79.45,2542
08-Jul-25,75.01,76.21,75.01,76.17,12476
07-Jul-25,76.09,76.20,75.88,75.88,9975
04-Jul-25,77.13,77.13,77.13,77.13,154
03-Jul-25,76.25,76.64,76.08,76.08,111939
02-Jul-25,75.85,75.85,75.85,75.85,3792
01-Jul-25,76.06,76.06,75.58,75.58,605
26-Jun-25,75.25,75.25,74.48,74.74,17859
24-Jun-25,74.85,74.95,74.53,74.91,24166
20-Jun-25,73.29,73.53,72.87,73.18,49207
13-Jun-25,75.82,75.82,73.88,73.88,1881
12-Jun-25,75.19,75.19,75.18,75.18,150
09-Jun-25,74.65,75.87,74.65,75.87,16684
06-Jun-25,75.88,75.88,74.65,74.65,4629
05-Jun-25,75.04,75.15,74.43,74.90,6608
03-Jun-25,74.53,75.18,74.53,75.04,10518

*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: BIJR39