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
19/11/2024	0,32%	0,28	87,30	86,91	86,04	87,30	39K	6
18/11/2024	-1,34%	-1,18	87,02	87,38	87,02	87,38	18K	4
14/11/2024	-1,80%	-1,62	88,20	89,30	88,20	89,30	10K	6
13/11/2024	-0,10%	-0,09	89,82	88,56	88,56	90,49	4K	5
12/11/2024	-1,28%	-1,17	89,91	90,36	89,91	90,36	26K	3
11/11/2024	1,23%	1,11	91,08	90,99	90,99	92,25	30K	9
08/11/2024	2,11%	1,86	89,97	86,34	86,34	89,97	21K	3

07/11/2024	-0,33%	-0,29	88,11	87,93	87,93	88,11	6K	2
06/11/2024	5,94%	4,96	88,40	87,69	87,69	88,40	9K	6
05/11/2024	0,00%	0,00	83,44	82,96	82,96	83,44	31K	3
01/11/2024	0,68%	0,56	83,44	83,44	83,44	83,44	2K	2
31/10/2024	-1,35%	-1,13	82,88	82,96	82,88	83,03	1K	3
30/10/2024	2,05%	1,69	84,01	84,25	84,01	84,48	118K	4
29/10/2024	-0,30%	-0,25	82,32	82,32	82,32	82,32	246	1
28/10/2024	0,81%	0,66	82,57	82,64	82,57	82,64	1K	2
25/10/2024	0,38%	0,31	81,91	82,24	81,90	82,24	2K	4
24/10/2024	-0,10%	-0,08	81,60	82,48	81,60	82,48	7K	5
23/10/2024	-0,97%	-0,80	81,68	81,84	81,68	81,84	41K	2
22/10/2024	-0,77%	-0,64	82,48	82,47	82,47	82,48	18K	3
21/10/2024	-0,86%	-0,72	83,12	84,88	83,12	84,88	42K	3
17/10/2024	-0,47%	-0,40	83,84	83,84	83,84	83,84	251	1
16/10/2024	1,64%	1,36	84,24	83,44	83,44	84,24	11K	7
15/10/2024	1,77%	1,44	82,88	82,48	82,48	83,23	112K	4
14/10/2024	0,00%	0,00	81,44	81,28	81,28	81,57	2K	5
11/10/2024	2,31%	1,84	81,44	79,60	79,60	81,52	450K	10
10/10/2024	-1,49%	-1,20	79,60	80,99	79,04	80,99	108K	7
09/10/2024	2,02%	1,60	80,80	79,48	79,48	80,80	543K	10
08/10/2024	0,96%	0,75	79,20	79,44	79,20	79,44	9K	2
07/10/2024	-0,95%	-0,75	78,45	78,80	78,45	78,80	2K	7
04/10/2024	1,25%	0,98	79,20	79,20	79,20	79,20	871	1
03/10/2024	-0,43%	-0,34	78,22	78,22	78,22	78,22	10K	1
02/10/2024	0,00%	0,00	78,56	78,56	78,56	78,56	1K	1
01/10/2024	-1,70%	-1,36	78,56	78,56	78,56	78,56	392	1
30/09/2024	1,29%	1,02	79,92	79,35	79,35	79,92	30K	5
26/09/2024	-0,58%	-0,46	78,90	78,93	78,90	78,93	2K	2
25/09/2024	-0,23%	-0,18	79,36	79,29	79,29	79,44	2K	3
24/09/2024	6,05%	4,54	79,54	79,77	79,53	79,98	5K	6
23/09/2024	-6,53%	-5,24	75,00	80,23	75,00	81,13	9K	22
20/09/2024	0,80%	0,64	80,24	80,24	80,24	80,24	240	1
19/09/2024	0,20%	0,16	79,60	79,60	79,60	79,60	2K	1
18/09/2024	0,10%	0,08	79,44	79,76	79,12	79,76	10K	5
17/09/2024	0,20%	0,16	79,36	79,89	79,36	79,89	2K	2
16/09/2024	0,30%	0,24	79,20	78,87	78,87	79,20	316	2
13/09/2024	0,92%	0,72	78,96	79,28	78,96	79,44	2K	5
12/09/2024	1,94%	1,49	78,24	78,72	78,24	78,72	7K	3
11/09/2024	-1,10%	-0,85	76,75	76,75	76,75	76,75	5K	1
10/09/2024	0,52%	0,40	77,60	77,60	77,60	77,60	77	1
09/09/2024	-0,31%	-0,24	77,20	77,52	77,20	77,70	9K	6
06/09/2024	-1,22%	-0,96	77,44	77,45	77,00	77,59	38K	7
05/09/2024	-1,71%	-1,36	78,40	79,04	78,40	79,04	10K	6
04/09/2024	-0,09%	-0,07	79,76	79,83	79,76	79,83	239	3
03/09/2024	-3,21%	-2,65	79,83	81,28	79,83	81,28	147K	7
02/09/2024	-0,10%	-0,08	82,48	85,04	82,48	85,04	2K	2
30/08/2024	0,29%	0,24	82,56	82,21	81,42	82,56	738	3
29/08/2024	2,49%	2,00	82,32	82,16	82,15	82,32	17K	3
28/08/2024	0,70%	0,56	80,32	80,00	80,00	80,32	17K	3
27/08/2024	-0,42%	-0,34	79,76	79,40	79,36	79,76	19K	5
26/08/2024	0,23%	0,18	80,10	80,40	80,10	80,40	55K	3
23/08/2024	0,91%	0,72	79,92	79,20	79,20	80,16	4K	3
22/08/2024	1,33%	1,04	79,20	77,00	77,00	79,32	5K	4
21/08/2024	1,03%	0,80	78,16	78,24	77,79	78,24	1K	4
20/08/2024	0,42%	0,32	77,36	77,35	77,12	77,39	11K	5
19/08/2024	-0,41%	-0,32	77,04	77,20	76,64	77,32	36K	8
16/08/2024	-0,12%	-0,09	77,36	76,80	76,80	77,48	33K	5
15/08/2024	2,88%	2,17	77,45	76,00	75,44	77,45	27K	6
14/08/2024	0,23%	0,17	75,28	75,52	75,28	75,52	126K	6
13/08/2024	0,28%	0,21	75,11	75,39	75,11	75,39	8K	2
12/08/2024	-1,19%	-0,90	74,90	75,20	74,90	75,20	40K	8
09/08/2024	-1,40%	-1,08	75,80	76,05	75,80	76,05	986	2
08/08/2024	0,76%	0,58	76,88	76,62	76,62	76,96	22K	9
07/08/2024	-1,27%	-0,98	76,30	76,48	76,30	76,48	305	2
06/08/2024	0,26%	0,20	77,28	76,96	76,72	77,84	24K	6
05/08/2024	-2,87%	-2,28	77,08	75,76	75,76	77,99	31K	9
02/08/2024	-4,06%	-3,36	79,36	78,72	78,72	79,66	52K	5
01/08/2024	-1,90%	-1,60	82,72	78,40	78,40	83,60	39K	9
31/07/2024	1,44%	1,20	84,32	83,22	83,18	84,32	5K	6
30/07/2024	1,02%	0,84	83,12	82,61	82,61	83,12	5K	10
29/07/2024	-1,48%	-1,24	82,28	83,12	82,11	83,38	41K	7
26/07/2024	2,23%	1,82	83,52	83,15	82,45	83,52	2K	6
25/07/2024	0,71%	0,58	81,70	81,42	81,42	82,71	27K	19
24/07/2024	-0,44%	-0,36	81,12	81,31	81,12	81,80	46K	10
23/07/2024	1,17%	0,94	81,48	80,56	80,56	81,48	68K	13
22/07/2024	1,31%	1,04	80,54	79,60	78,75	80,54	45K	20
19/07/2024	-0,58%	-0,46	79,50	79,00	78,84	79,60	7K	7
18/07/2024	-0,05%	-0,04	79,96	80,24	79,96	80,96	75K	11
17/07/2024	1,38%	1,09	80,00	79,01	79,01	80,20	22K	9
16/07/2024	2,48%	1,91	78,91	77,00	77,00	78,97	134K	19
15/07/2024	1,58%	1,20	77,00	77,34	76,94	77,34	27K	6
12/07/2024	1,20%	0,90	75,80	76,06	75,71	76,61	199K	111
11/07/2024	4,70%	3,36	74,90	74,81	74,81	74,90	898	2
10/07/2024	-0,06%	-0,04	71,54	71,27	71,27	71,54	10K	2
09/07/2024	-1,11%	-0,80	71,58	73,00	71,58	73,00	15K	7
08/07/2024	0,56%	0,40	72,38	73,29	72,38	73,29	8K	3
05/07/2024	-2,27%	-1,67	71,98	72,63	71,98	72,63	869	6
04/07/2024	-0,90%	-0,67	73,65	73,65	73,65	73,65	368	1
03/07/2024	-1,24%	-0,93	74,32	74,32	74,32	74,32	148	1
02/07/2024	0,84%	0,63	75,25	75,04	75,04	75,25	74K	4
01/07/2024	0,51%	0,38	74,62	73,74	73,74	74,62	3K	4
28/06/2024	2,54%	1,84	74,24	72,98	72,98	74,40	4K	5
26/06/2024	1,07%	0,77	72,40	72,47	72,40	72,47	1K	2
25/06/2024	0,00%	0,00	71,63	71,63	71,63	71,63	787	2
24/06/2024	0,04%	0,03	71,63	70,56	70,55	71,82	1K	5
21/06/2024	-0,38%	-0,27	71,60	71,23	71,23	71,60	776K	2
20/06/2024	0,31%	0,22	71,87	71,89	71,60	71,89	396K	21
19/06/2024	0,55%	0,39	71,65	71,65	71,65	71,65	2K	1
18/06/2024	-0,46%	-0,33	71,26	71,96	71,26	71,96	929	2
17/06/2024	2,27%	1,59	71,59	70,38	70,38	71,59	212	2
14/06/2024	-1,42%	-1,01	70,00	70,08	69,82	70,08	8K	5
13/06/2024	-1,92%	-1,39	71,01	71,01	71,01	71,01	249K	1
12/06/2024	2,61%	1,84	72,40	73,76	72,36	73,76	725	3
11/06/2024	-0,14%	-0,10	70,56	70,02	70,00	71,05	26K	119
10/06/2024	-0,77%	-0,55	70,66	69,80	69,80	70,66	2K	7
07/06/2024	0,74%	0,52	71,21	70,56	70,56	71,21	426	2
06/06/2024	-0,60%	-0,43	70,69	71,21	70,67	71,21	1M	5
05/06/2024	0,00%	0,00	71,12	71,12	71,12	71,12	2K	1
04/06/2024	0,13%	0,09	71,12	71,12	71,12	71,12	497	1
03/06/2024	-0,32%	-0,23	71,03	72,50	71,03	72,65	393K	11
31/05/2024	2,00%	1,40	71,26	69,86	69,86	71,26	102K	47
29/05/2024	-0,46%	-0,32	69,86	69,76	69,76	70,00	39K	3
24/05/2024	1,45%	1,00	70,18	70,08	70,08	70,18	911	2
23/05/2024	-1,86%	-1,31	69,18	69,90	69,18	69,90	2K	2
22/05/2024	0,33%	0,23	70,49	70,61	70,49	70,61	20K	2
21/05/2024	-0,35%	-0,25	70,26	69,90	69,88	70,38	63K	102
20/05/2024	-0,27%	-0,19	70,51	70,56	70,51	70,77	776	4
17/05/2024	0,00%	0,00	70,70	70,70	70,63	70,70	4K	4
16/05/2024	-0,77%	-0,55	70,70	71,05	70,70	71,05	1K	2
15/05/2024	0,58%	0,41	71,25	72,24	71,05	72,24	79K	16
14/05/2024	0,60%	0,42	70,84	69,60	69,60	70,84	492	4
13/05/2024	0,40%	0,28	70,42	70,42	70,42	70,42	1K	2
10/05/2024	0,06%	0,04	70,14	70,12	70,00	70,14	3K	4
09/05/2024	1,87%	1,29	70,10	70,03	70,03	70,10	3K	3
08/05/2024	-0,43%	-0,30	68,81	68,49	68,49	68,81	8K	4
07/05/2024	0,93%	0,64	69,11	69,09	69,09	69,11	3K	2
06/05/2024	-	-	68,47	68,74	68,47	68,74	753	2

Date,Open,High,Low,Close,Volume
19-Nov-24,86.91,87.30,86.04,87.30,39202
18-Nov-24,87.38,87.38,87.02,87.02,17963
14-Nov-24,89.30,89.30,88.20,88.20,9740
13-Nov-24,88.56,90.49,88.56,89.82,3825
12-Nov-24,90.36,90.36,89.91,89.91,25854
11-Nov-24,90.99,92.25,90.99,91.08,30297
08-Nov-24,86.34,89.97,86.34,89.97,21180
07-Nov-24,87.93,88.11,87.93,88.11,5891
06-Nov-24,87.69,88.40,87.69,88.40,8557
05-Nov-24,82.96,83.44,82.96,83.44,31112
01-Nov-24,83.44,83.44,83.44,83.44,1668
31-Oct-24,82.96,83.03,82.88,82.88,1493
30-Oct-24,84.25,84.48,84.01,84.01,117575
29-Oct-24,82.32,82.32,82.32,82.32,246
28-Oct-24,82.64,82.64,82.57,82.57,1073
25-Oct-24,82.24,82.24,81.90,81.91,1972
24-Oct-24,82.48,82.48,81.60,81.60,7200
23-Oct-24,81.84,81.84,81.68,81.68,40856
22-Oct-24,82.47,82.48,82.47,82.48,18144
21-Oct-24,84.88,84.88,83.12,83.12,42197
17-Oct-24,83.84,83.84,83.84,83.84,251
16-Oct-24,83.44,84.24,83.44,84.24,10657
15-Oct-24,82.48,83.23,82.48,82.88,112259
14-Oct-24,81.28,81.57,81.28,81.44,2278
11-Oct-24,79.60,81.52,79.60,81.44,450275
10-Oct-24,80.99,80.99,79.04,79.60,107685
09-Oct-24,79.48,80.80,79.48,80.80,542703
08-Oct-24,79.44,79.44,79.20,79.20,8873
07-Oct-24,78.80,78.80,78.45,78.45,2354
04-Oct-24,79.20,79.20,79.20,79.20,871
03-Oct-24,78.22,78.22,78.22,78.22,9699
02-Oct-24,78.56,78.56,78.56,78.56,1021
01-Oct-24,78.56,78.56,78.56,78.56,392
30-Sep-24,79.35,79.92,79.35,79.92,29803
26-Sep-24,78.93,78.93,78.90,78.90,2051
25-Sep-24,79.29,79.44,79.29,79.36,1904
24-Sep-24,79.77,79.98,79.53,79.54,4539
23-Sep-24,80.23,81.13,75.00,75.00,8613
20-Sep-24,80.24,80.24,80.24,80.24,240
19-Sep-24,79.60,79.60,79.60,79.60,2388
18-Sep-24,79.76,79.76,79.12,79.44,10075
17-Sep-24,79.89,79.89,79.36,79.36,2152
16-Sep-24,78.87,79.20,78.87,79.20,316
13-Sep-24,79.28,79.44,78.96,78.96,1502
12-Sep-24,78.72,78.72,78.24,78.24,6655
11-Sep-24,76.75,76.75,76.75,76.75,5449
10-Sep-24,77.60,77.60,77.60,77.60,77
09-Sep-24,77.52,77.70,77.20,77.20,8586
06-Sep-24,77.45,77.59,77.00,77.44,37841
05-Sep-24,79.04,79.04,78.40,78.40,9592
04-Sep-24,79.83,79.83,79.76,79.76,239
03-Sep-24,81.28,81.28,79.83,79.83,146890
02-Sep-24,85.04,85.04,82.48,82.48,2347
30-Aug-24,82.21,82.56,81.42,82.56,738
29-Aug-24,82.16,82.32,82.15,82.32,16628
28-Aug-24,80.00,80.32,80.00,80.32,16962
27-Aug-24,79.40,79.76,79.36,79.76,18906
26-Aug-24,80.40,80.40,80.10,80.10,54887
23-Aug-24,79.20,80.16,79.20,79.92,3516
22-Aug-24,77.00,79.32,77.00,79.20,4511
21-Aug-24,78.24,78.24,77.79,78.16,1015
20-Aug-24,77.35,77.39,77.12,77.36,10958
19-Aug-24,77.20,77.32,76.64,77.04,35880
16-Aug-24,76.80,77.48,76.80,77.36,32735
15-Aug-24,76.00,77.45,75.44,77.45,26975
14-Aug-24,75.52,75.52,75.28,75.28,126180
13-Aug-24,75.39,75.39,75.11,75.11,8139
12-Aug-24,75.20,75.20,74.90,74.90,39997
09-Aug-24,76.05,76.05,75.80,75.80,986
08-Aug-24,76.62,76.96,76.62,76.88,21658
07-Aug-24,76.48,76.48,76.30,76.30,305
06-Aug-24,76.96,77.84,76.72,77.28,24102
05-Aug-24,75.76,77.99,75.76,77.08,30767
02-Aug-24,78.72,79.66,78.72,79.36,52389
01-Aug-24,78.40,83.60,78.40,82.72,39279
31-Jul-24,83.22,84.32,83.18,84.32,5203
30-Jul-24,82.61,83.12,82.61,83.12,5054
29-Jul-24,83.12,83.38,82.11,82.28,40753
26-Jul-24,83.15,83.52,82.45,83.52,1663
25-Jul-24,81.42,82.71,81.42,81.70,27430
24-Jul-24,81.31,81.80,81.12,81.12,45981
23-Jul-24,80.56,81.48,80.56,81.48,68480
22-Jul-24,79.60,80.54,78.75,80.54,45355
19-Jul-24,79.00,79.60,78.84,79.50,7078
18-Jul-24,80.24,80.96,79.96,79.96,75489
17-Jul-24,79.01,80.20,79.01,80.00,22282
16-Jul-24,77.00,78.97,77.00,78.91,133896
15-Jul-24,77.34,77.34,76.94,77.00,26975
12-Jul-24,76.06,76.61,75.71,75.80,198993
11-Jul-24,74.81,74.90,74.81,74.90,898
10-Jul-24,71.27,71.54,71.27,71.54,9800
09-Jul-24,73.00,73.00,71.58,71.58,15192
08-Jul-24,73.29,73.29,72.38,72.38,7529
05-Jul-24,72.63,72.63,71.98,71.98,869
04-Jul-24,73.65,73.65,73.65,73.65,368
03-Jul-24,74.32,74.32,74.32,74.32,148
02-Jul-24,75.04,75.25,75.04,75.25,74129
01-Jul-24,73.74,74.62,73.74,74.62,3267
28-Jun-24,72.98,74.40,72.98,74.24,3596
26-Jun-24,72.47,72.47,72.40,72.40,1230
25-Jun-24,71.63,71.63,71.63,71.63,787
24-Jun-24,70.56,71.82,70.55,71.63,1493
21-Jun-24,71.23,71.60,71.23,71.60,775838
20-Jun-24,71.89,71.89,71.60,71.87,396433
19-Jun-24,71.65,71.65,71.65,71.65,2149
18-Jun-24,71.96,71.96,71.26,71.26,929
17-Jun-24,70.38,71.59,70.38,71.59,212
14-Jun-24,70.08,70.08,69.82,70.00,7764
13-Jun-24,71.01,71.01,71.01,71.01,248535
12-Jun-24,73.76,73.76,72.36,72.40,725
11-Jun-24,70.02,71.05,70.00,70.56,26258
10-Jun-24,69.80,70.66,69.80,70.66,2255
07-Jun-24,70.56,71.21,70.56,71.21,426
06-Jun-24,71.21,71.21,70.67,70.69,1014619
05-Jun-24,71.12,71.12,71.12,71.12,2346
04-Jun-24,71.12,71.12,71.12,71.12,497
03-Jun-24,72.50,72.65,71.03,71.03,393178
31-May-24,69.86,71.26,69.86,71.26,101595
29-May-24,69.76,70.00,69.76,69.86,39417
24-May-24,70.08,70.18,70.08,70.18,911
23-May-24,69.90,69.90,69.18,69.18,2017
22-May-24,70.61,70.61,70.49,70.49,20334
21-May-24,69.90,70.38,69.88,70.26,63274
20-May-24,70.56,70.77,70.51,70.51,776
17-May-24,70.70,70.70,70.63,70.70,3817
16-May-24,71.05,71.05,70.70,70.70,1136
15-May-24,72.24,72.24,71.05,71.25,78801
14-May-24,69.60,70.84,69.60,70.84,492
13-May-24,70.42,70.42,70.42,70.42,1126
10-May-24,70.12,70.14,70.00,70.14,3153
09-May-24,70.03,70.10,70.03,70.10,2803
08-May-24,68.49,68.81,68.49,68.81,8097
07-May-24,69.09,69.11,69.09,69.11,3455
06-May-24,68.74,68.74,68.47,68.47,753

*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