Cotação atual, histórico e gráfico do papel: BILF39

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 BILF39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/06/2021	0,54%	0,28	52,52	52,61	52,50	52,61	63K	3
22/06/2021	-0,44%	-0,23	52,24	52,11	52,11	52,24	73K	4
21/06/2021	0,48%	0,25	52,47	52,47	52,47	52,47	21K	1
18/06/2021	0,13%	0,07	52,22	52,00	52,00	52,22	89K	3
17/06/2021	-0,95%	-0,50	52,15	52,15	52,15	52,15	78K	1
16/06/2021	-1,26%	-0,67	52,65	52,65	52,65	52,65	111K	3
15/06/2021	-0,71%	-0,38	53,32	53,32	53,32	53,32	80K	1
14/06/2021	-0,19%	-0,10	53,70	53,70	53,70	53,70	91K	2
10/06/2021	-0,92%	-0,50	53,80	53,80	53,80	53,80	856K	17
09/06/2021	0,26%	0,14	54,30	54,05	54,05	54,30	353K	9
08/06/2021	-0,71%	-0,39	54,16	54,15	54,15	54,16	81K	2

07/06/2021	0,65%	0,35	54,55	54,55	54,55	54,55	82K	9
04/06/2021	-0,42%	-0,23	54,20	54,30	54,20	54,30	125K	7
02/06/2021	0,89%	0,48	54,43	54,07	54,07	54,43	1M	38
01/06/2021	1,22%	0,65	53,95	54,03	53,95	54,05	1M	36
28/05/2021	1,33%	0,70	53,30	53,30	53,30	53,30	165K	2
27/05/2021	0,17%	0,09	52,60	52,60	52,60	52,60	79K	1
26/05/2021	0,79%	0,41	52,51	52,26	52,26	52,51	43K	2
25/05/2021	-0,89%	-0,47	52,10	52,10	52,10	52,10	36K	1
21/05/2021	0,50%	0,26	52,57	52,57	52,57	52,57	32K	1
19/05/2021	-1,30%	-0,69	52,31	52,31	52,31	52,31	58K	1
18/05/2021	0,34%	0,18	53,00	53,00	53,00	53,00	64K	2
17/05/2021	0,17%	0,09	52,82	52,82	52,82	52,82	42K	1
14/05/2021	1,23%	0,64	52,73	52,54	52,41	52,73	91K	5
13/05/2021	-0,10%	-0,05	52,09	52,14	52,09	52,14	5K	2
12/05/2021	-1,06%	-0,56	52,14	52,14	52,14	52,14	47K	2
11/05/2021	-0,28%	-0,15	52,70	52,70	52,70	52,70	37K	2
10/05/2021	1,40%	0,73	52,85	52,84	52,84	52,85	74K	2
07/05/2021	0,93%	0,48	52,12	52,12	52,12	52,12	73K	2
06/05/2021	-0,02%	-0,01	51,64	51,64	51,64	51,64	77K	1
05/05/2021	0,84%	0,43	51,65	51,65	51,65	51,65	36K	1
04/05/2021	-0,64%	-0,33	51,22	51,44	51,15	51,45	4M	122
03/05/2021	-0,39%	-0,20	51,55	51,21	51,21	51,55	10K	2
30/04/2021	-0,67%	-0,35	51,75	51,75	51,75	51,75	47K	1
29/04/2021	-1,14%	-0,60	52,10	52,43	52,10	52,43	1M	20
28/04/2021	0,30%	0,16	52,70	52,65	52,65	52,80	2M	58
27/04/2021	-0,81%	-0,43	52,54	52,54	52,54	52,54	53K	1
23/04/2021	0,80%	0,42	52,97	52,97	52,97	52,97	85K	1
22/04/2021	-0,79%	-0,42	52,55	52,86	52,55	52,86	32K	2
20/04/2021	-1,54%	-0,83	52,97	52,97	52,97	52,97	48K	1
19/04/2021	-0,19%	-0,10	53,80	53,80	53,80	53,80	59K	1
16/04/2021	-0,04%	-0,02	53,90	53,92	53,90	53,97	962K	27
15/04/2021	0,60%	0,32	53,92	53,92	53,92	53,92	27K	1
14/04/2021	0,66%	0,35	53,60	53,72	53,60	53,85	76K	3
13/04/2021	0,47%	0,25	53,25	53,25	53,25	53,25	11K	1
09/04/2021	0,38%	0,20	53,00	53,00	53,00	53,00	53K	1
08/04/2021	0,15%	0,08	52,80	52,55	52,55	52,80	26K	2
07/04/2021	0,42%	0,22	52,72	52,72	52,72	52,72	47K	1
06/04/2021	-0,42%	-0,22	52,50	52,61	52,50	52,61	210K	2
05/04/2021	0,98%	0,51	52,72	52,72	52,72	52,72	105	2
01/04/2021	0,60%	0,31	52,21	52,25	52,21	52,25	36K	2
31/03/2021	0,00%	0,00	51,90	51,90	51,90	51,90	26K	1
29/03/2021	1,43%	0,73	51,90	51,90	51,90	51,90	16K	1
26/03/2021	0,89%	0,45	51,17	51,17	51,17	51,17	15K	1
25/03/2021	0,26%	0,13	50,72	50,06	49,90	50,72	3M	46
24/03/2021	0,58%	0,29	50,59	50,59	50,59	50,59	20K	1
23/03/2021	-1,60%	-0,82	50,30	50,30	50,30	50,30	25K	1
22/03/2021	-0,33%	-0,17	51,12	51,12	51,12	51,12	31K	1
19/03/2021	-0,66%	-0,34	51,29	51,29	51,29	51,29	21K	1
18/03/2021	-1,32%	-0,69	51,63	51,63	51,63	51,63	46K	1
17/03/2021	0,91%	0,47	52,32	52,32	52,32	52,32	16K	1
16/03/2021	-1,05%	-0,55	51,85	51,85	51,85	51,85	21K	1
15/03/2021	1,18%	0,61	52,40	51,84	51,84	52,40	37K	2
12/03/2021	-0,98%	-0,51	51,79	51,65	51,65	51,82	3M	3
11/03/2021	1,55%	0,80	52,30	52,35	52,30	52,35	52K	2
10/03/2021	-0,43%	-0,22	51,50	51,50	51,50	51,50	6K	2
09/03/2021	0,23%	0,12	51,72	51,55	51,52	51,81	3M	43
05/03/2021	1,98%	1,00	51,60	51,60	51,60	51,60	31K	1
04/03/2021	0,14%	0,07	50,60	51,45	50,60	51,45	3M	82
03/03/2021	-0,92%	-0,47	50,53	50,53	50,53	50,53	15K	1
02/03/2021	0,39%	0,20	51,00	51,00	51,00	51,00	31K	1
01/03/2021	1,95%	0,97	50,80	49,80	49,80	50,80	28K	5
26/02/2021	-0,93%	-0,47	49,83	49,97	49,83	49,97	115K	2
25/02/2021	-2,04%	-1,05	50,30	50,30	50,30	50,30	15K	1
24/02/2021	1,18%	0,60	51,35	51,35	51,35	51,35	98K	1
23/02/2021	1,10%	0,55	50,75	50,75	50,75	50,75	30K	1
22/02/2021	-3,65%	-1,90	50,20	50,47	50,20	50,47	13K	2
19/02/2021	-0,52%	-0,27	52,10	52,10	52,10	52,10	16K	1
18/02/2021	0,23%	0,12	52,37	52,37	52,37	52,37	16K	1
12/02/2021	0,52%	0,27	52,25	52,95	51,88	52,95	47K	6
11/02/2021	0,21%	0,11	51,98	51,98	51,98	51,98	31K	1
10/02/2021	-0,63%	-0,33	51,87	51,97	51,87	52,00	80K	4
09/02/2021	1,28%	0,66	52,20	52,09	52,09	52,20	30K	2
08/02/2021	-0,66%	-0,34	51,54	51,54	51,54	51,54	10K	1
05/02/2021	0,86%	0,44	51,88	51,88	51,88	51,88	31K	2
04/02/2021	0,70%	0,36	51,44	51,44	51,44	51,44	31K	1
03/02/2021	0,79%	0,40	51,08	51,31	51,01	51,31	115K	6
02/02/2021	0,16%	0,08	50,68	50,68	50,68	50,68	177K	2
01/02/2021	1,20%	0,60	50,60	50,60	50,60	50,60	5K	1
29/01/2021	-2,06%	-1,05	50,00	50,00	50,00	50,00	5K	1
28/01/2021	0,65%	0,33	51,05	51,05	51,05	51,05	20K	1
27/01/2021	0,04%	0,02	50,72	50,72	50,72	50,72	30K	1
26/01/2021	-5,23%	-2,80	50,70	50,70	50,70	50,70	56K	1
14/01/2021	0,39%	0,21	53,50	53,50	53,50	53,50	43K	1
13/01/2021	-2,04%	-1,11	53,29	53,29	53,29	53,29	59K	1
12/01/2021	-1,25%	-0,69	54,40	54,40	54,40	54,40	38K	1
11/01/2021	-0,11%	-0,06	55,09	55,09	55,09	55,09	23K	2
08/01/2021	1,60%	0,87	55,15	55,15	55,15	55,15	22K	1
07/01/2021	1,65%	0,88	54,28	54,28	54,28	54,28	60K	1
06/01/2021	3,19%	1,65	53,40	53,40	53,40	53,40	29K	1
04/01/2021	1,07%	0,55	51,75	51,75	51,75	51,75	51K	10
30/12/2020	0,27%	0,14	51,20	51,20	51,20	51,20	35K	1
29/12/2020	0,04%	0,02	51,06	51,06	51,06	51,06	45K	1
28/12/2020	1,09%	0,55	51,04	51,04	51,04	51,04	61K	1
23/12/2020	1,69%	0,84	50,49	50,49	50,49	50,49	22K	1
22/12/2020	-0,10%	-0,05	49,65	49,65	49,65	49,65	54K	1
21/12/2020	-0,70%	-0,35	49,70	49,70	49,70	49,70	22K	1
18/12/2020	-0,87%	-0,44	50,05	50,05	50,05	50,05	32K	1
17/12/2020	0,98%	0,49	50,49	50,49	50,49	50,49	60K	2
16/12/2020	1,38%	0,68	50,00	50,00	50,00	50,00	16K	1
15/12/2020	0,86%	0,42	49,32	49,32	49,32	49,32	22K	1
14/12/2020	-1,21%	-0,60	48,90	48,90	48,90	48,90	32K	2
11/12/2020	1,64%	0,80	49,50	49,50	49,50	49,50	25K	1
09/12/2020	-0,47%	-0,23	48,70	48,70	48,70	48,70	35K	1
08/12/2020	0,31%	0,15	48,93	48,93	48,93	48,93	31K	1
07/12/2020	-0,95%	-0,47	48,78	48,78	48,78	48,78	22K	1
04/12/2020	0,65%	0,32	49,25	48,93	48,93	49,25	26K	2
03/12/2020	0,60%	0,29	48,93	48,79	48,79	48,93	26K	2
02/12/2020	1,02%	0,49	48,64	47,91	47,91	48,64	7K	2
01/12/2020	-	-	48,15	47,14	47,14	48,15	67K	3

Date,Open,High,Low,Close,Volume
23-Jun-21,52.61,52.61,52.50,52.52,63129
22-Jun-21,52.11,52.24,52.11,52.24,73449
21-Jun-21,52.47,52.47,52.47,52.47,20988
18-Jun-21,52.00,52.22,52.00,52.22,88982
17-Jun-21,52.15,52.15,52.15,52.15,78225
16-Jun-21,52.65,52.65,52.65,52.65,110565
15-Jun-21,53.32,53.32,53.32,53.32,79980
14-Jun-21,53.70,53.70,53.70,53.70,91290
10-Jun-21,53.80,53.80,53.80,53.80,855958
09-Jun-21,54.05,54.30,54.05,54.30,352525
08-Jun-21,54.15,54.16,54.15,54.16,81234
07-Jun-21,54.55,54.55,54.55,54.55,81825
04-Jun-21,54.30,54.30,54.20,54.20,124714
02-Jun-21,54.07,54.43,54.07,54.43,1292650
01-Jun-21,54.03,54.05,53.95,53.95,1071173
28-May-21,53.30,53.30,53.30,53.30,165230
27-May-21,52.60,52.60,52.60,52.60,78900
26-May-21,52.26,52.51,52.26,52.51,42530
25-May-21,52.10,52.10,52.10,52.10,36470
21-May-21,52.57,52.57,52.57,52.57,31542
19-May-21,52.31,52.31,52.31,52.31,57541
18-May-21,53.00,53.00,53.00,53.00,63600
17-May-21,52.82,52.82,52.82,52.82,42256
14-May-21,52.54,52.73,52.41,52.73,90617
13-May-21,52.14,52.14,52.09,52.09,5313
12-May-21,52.14,52.14,52.14,52.14,46926
11-May-21,52.70,52.70,52.70,52.70,36890
10-May-21,52.84,52.85,52.84,52.85,73984
07-May-21,52.12,52.12,52.12,52.12,72968
06-May-21,51.64,51.64,51.64,51.64,77460
05-May-21,51.65,51.65,51.65,51.65,36155
04-May-21,51.44,51.45,51.15,51.22,3818865
03-May-21,51.21,51.55,51.21,51.55,10361
30-Apr-21,51.75,51.75,51.75,51.75,46575
29-Apr-21,52.43,52.43,52.10,52.10,1177884
28-Apr-21,52.65,52.80,52.65,52.70,1903758
27-Apr-21,52.54,52.54,52.54,52.54,52540
23-Apr-21,52.97,52.97,52.97,52.97,84752
22-Apr-21,52.86,52.86,52.55,52.55,32058
20-Apr-21,52.97,52.97,52.97,52.97,47673
19-Apr-21,53.80,53.80,53.80,53.80,59180
16-Apr-21,53.92,53.97,53.90,53.90,962354
15-Apr-21,53.92,53.92,53.92,53.92,26960
14-Apr-21,53.72,53.85,53.60,53.60,76343
13-Apr-21,53.25,53.25,53.25,53.25,10650
09-Apr-21,53.00,53.00,53.00,53.00,53000
08-Apr-21,52.55,52.80,52.55,52.80,26452
07-Apr-21,52.72,52.72,52.72,52.72,47448
06-Apr-21,52.61,52.61,52.50,52.50,210052
05-Apr-21,52.72,52.72,52.72,52.72,105
01-Apr-21,52.25,52.25,52.21,52.21,35506
31-Mar-21,51.90,51.90,51.90,51.90,25950
29-Mar-21,51.90,51.90,51.90,51.90,15570
26-Mar-21,51.17,51.17,51.17,51.17,15351
25-Mar-21,50.06,50.72,49.90,50.72,2588713
24-Mar-21,50.59,50.59,50.59,50.59,20236
23-Mar-21,50.30,50.30,50.30,50.30,25150
22-Mar-21,51.12,51.12,51.12,51.12,30672
19-Mar-21,51.29,51.29,51.29,51.29,20516
18-Mar-21,51.63,51.63,51.63,51.63,46467
17-Mar-21,52.32,52.32,52.32,52.32,15696
16-Mar-21,51.85,51.85,51.85,51.85,20740
15-Mar-21,51.84,52.40,51.84,52.40,36512
12-Mar-21,51.65,51.82,51.65,51.79,2953285
11-Mar-21,52.35,52.35,52.30,52.30,52345
10-Mar-21,51.50,51.50,51.50,51.50,5974
09-Mar-21,51.55,51.81,51.52,51.72,2918062
05-Mar-21,51.60,51.60,51.60,51.60,30960
04-Mar-21,51.45,51.45,50.60,50.60,2886444
03-Mar-21,50.53,50.53,50.53,50.53,15159
02-Mar-21,51.00,51.00,51.00,51.00,30600
01-Mar-21,49.80,50.80,49.80,50.80,28384
26-Feb-21,49.97,49.97,49.83,49.83,114637
25-Feb-21,50.30,50.30,50.30,50.30,15090
24-Feb-21,51.35,51.35,51.35,51.35,97565
23-Feb-21,50.75,50.75,50.75,50.75,30450
22-Feb-21,50.47,50.47,50.20,50.20,12563
19-Feb-21,52.10,52.10,52.10,52.10,15630
18-Feb-21,52.37,52.37,52.37,52.37,15711
12-Feb-21,52.95,52.95,51.88,52.25,46932
11-Feb-21,51.98,51.98,51.98,51.98,31188
10-Feb-21,51.97,52.00,51.87,51.87,79712
09-Feb-21,52.09,52.20,52.09,52.20,29943
08-Feb-21,51.54,51.54,51.54,51.54,10308
05-Feb-21,51.88,51.88,51.88,51.88,31335
04-Feb-21,51.44,51.44,51.44,51.44,30864
03-Feb-21,51.31,51.31,51.01,51.08,115201
02-Feb-21,50.68,50.68,50.68,50.68,177380
01-Feb-21,50.60,50.60,50.60,50.60,5060
29-Jan-21,50.00,50.00,50.00,50.00,5000
28-Jan-21,51.05,51.05,51.05,51.05,20420
27-Jan-21,50.72,50.72,50.72,50.72,30432
26-Jan-21,50.70,50.70,50.70,50.70,55770
14-Jan-21,53.50,53.50,53.50,53.50,42800
13-Jan-21,53.29,53.29,53.29,53.29,58619
12-Jan-21,54.40,54.40,54.40,54.40,38080
11-Jan-21,55.09,55.09,55.09,55.09,22697
08-Jan-21,55.15,55.15,55.15,55.15,22060
07-Jan-21,54.28,54.28,54.28,54.28,59708
06-Jan-21,53.40,53.40,53.40,53.40,29370
04-Jan-21,51.75,51.75,51.75,51.75,51232
30-Dec-20,51.20,51.20,51.20,51.20,34508
29-Dec-20,51.06,51.06,51.06,51.06,44677
28-Dec-20,51.04,51.04,51.04,51.04,61248
23-Dec-20,50.49,50.49,50.49,50.49,22468
22-Dec-20,49.65,49.65,49.65,49.65,54118
21-Dec-20,49.70,49.70,49.70,49.70,22265
18-Dec-20,50.05,50.05,50.05,50.05,31681
17-Dec-20,50.49,50.49,50.49,50.49,59780
16-Dec-20,50.00,50.00,50.00,50.00,16450
15-Dec-20,49.32,49.32,49.32,49.32,21799
14-Dec-20,48.90,48.90,48.90,48.90,32420
11-Dec-20,49.50,49.50,49.50,49.50,24849
09-Dec-20,48.70,48.70,48.70,48.70,34577
08-Dec-20,48.93,48.93,48.93,48.93,30825
07-Dec-20,48.78,48.78,48.78,48.78,21951
04-Dec-20,48.93,49.25,48.93,49.25,26249
03-Dec-20,48.79,48.93,48.79,48.93,26128
02-Dec-20,47.91,48.64,47.91,48.64,7291
01-Dec-20,47.14,48.15,47.14,48.15,67359

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BILF39

cotações, gráficos e mais...