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
24/04/2024	0,00%	0,00	46,95	46,95	46,95	46,95	46	1
19/04/2024	-1,16%	-0,55	46,95	46,95	46,95	46,95	46	1
02/04/2024	1,60%	0,75	47,50	47,50	47,50	47,50	475	1
26/03/2024	-0,11%	-0,05	46,75	46,75	46,75	46,75	46	1
25/03/2024	0,00%	0,00	46,80	46,80	46,80	46,80	187	1
22/03/2024	-0,21%	-0,10	46,80	46,80	46,80	46,80	46	1
21/03/2024	0,95%	0,44	46,90	46,90	46,90	46,90	5K	1
13/03/2024	0,24%	0,11	46,46	46,46	46,46	46,46	46	1
12/03/2024	0,00%	0,00	46,35	46,35	46,35	46,35	92	1
04/03/2024	-0,60%	-0,28	46,35	46,33	46,33	46,35	92	2
29/02/2024	-1,10%	-0,52	46,63	46,69	46,63	46,69	10K	2
27/02/2024	0,32%	0,15	47,15	47,20	47,15	47,26	359K	8
23/02/2024	0,06%	0,03	47,00	46,94	46,94	47,00	10K	2
16/02/2024	0,56%	0,26	46,97	47,03	46,97	47,03	10K	2
08/02/2024	-0,83%	-0,39	46,71	46,71	46,71	46,71	5K	1
06/02/2024	1,51%	0,70	47,10	47,10	47,10	47,10	5K	1
01/02/2024	0,74%	0,34	46,40	47,20	46,40	47,20	187	3
31/01/2024	-0,09%	-0,04	46,06	46,06	46,06	46,06	92	2
29/01/2024	1,65%	0,75	46,10	46,10	46,10	46,10	7K	1
23/01/2024	0,00%	0,00	45,35	45,35	45,35	45,35	45	1
17/01/2024	-1,52%	-0,70	45,35	45,35	45,35	45,35	861	1
16/01/2024	-1,27%	-0,59	46,05	46,10	46,05	46,10	7K	3
15/01/2024	-0,02%	-0,01	46,64	46,65	46,64	46,65	93	2
12/01/2024	-0,06%	-0,03	46,65	46,65	46,65	46,65	46	1
05/01/2024	-0,79%	-0,37	46,68	46,68	46,68	46,68	46	1
02/01/2024	-0,42%	-0,20	47,05	47,05	47,05	47,05	5K	1
26/12/2023	1,94%	0,90	47,25	51,86	47,10	51,86	344	5
13/12/2023	3,46%	1,55	46,35	46,35	46,35	46,35	4K	1
12/12/2023	-2,01%	-0,92	44,80	44,80	44,80	44,80	179	1
30/11/2023	0,90%	0,41	45,72	45,48	45,48	45,72	91	2
29/11/2023	-0,02%	-0,01	45,31	45,31	45,31	45,31	45	1
28/11/2023	0,18%	0,08	45,32	45,40	45,32	45,58	345K	3
17/11/2023	1,64%	0,73	45,24	45,24	45,24	45,24	45	1
16/11/2023	0,07%	0,03	44,51	44,51	44,51	44,51	44	1
10/11/2023	3,44%	1,48	44,48	44,48	44,48	44,48	177	1
03/11/2023	2,33%	0,98	43,00	43,00	43,00	43,00	172	1
01/11/2023	1,11%	0,46	42,02	42,02	42,02	42,02	4K	1
27/10/2023	0,97%	0,40	41,56	41,56	41,56	41,56	41	1
25/10/2023	-0,17%	-0,07	41,16	41,16	41,16	41,16	41	1
24/10/2023	0,66%	0,27	41,23	41,23	41,23	41,23	41	1
23/10/2023	-3,37%	-1,43	40,96	40,96	40,96	40,96	4K	2
18/10/2023	-0,12%	-0,05	42,39	42,39	42,39	42,39	42	1
06/10/2023	1,85%	0,77	42,44	41,40	41,40	42,44	209	4
05/10/2023	-0,02%	-0,01	41,67	41,58	41,58	41,67	83	2
03/10/2023	-6,04%	-2,68	41,68	41,68	41,68	41,68	291	1
22/09/2023	2,40%	1,04	44,36	44,36	44,36	44,36	88	1
20/09/2023	0,00%	0,00	43,32	43,32	43,32	43,32	346	1
15/09/2023	0,00%	0,00	43,32	43,32	43,32	43,32	129	1
14/09/2023	0,28%	0,12	43,32	43,32	43,32	43,32	43	1
13/09/2023	-1,57%	-0,69	43,20	43,20	43,20	43,20	172	1
04/09/2023	1,15%	0,50	43,89	43,89	43,89	43,89	43	1
01/09/2023	0,49%	0,21	43,39	43,39	43,39	43,39	43	1
31/08/2023	-1,24%	-0,54	43,18	43,41	43,18	43,42	4K	3
16/08/2023	0,37%	0,16	43,72	43,72	43,72	43,72	87	1
11/08/2023	-0,77%	-0,34	43,56	43,56	43,56	43,56	304	1
10/08/2023	-0,75%	-0,33	43,90	44,20	43,90	44,20	2M	156
04/08/2023	-1,34%	-0,60	44,23	44,31	44,23	44,31	221	2
01/08/2023	-0,27%	-0,12	44,83	44,83	44,83	44,83	89	1
31/07/2023	0,85%	0,38	44,95	44,95	44,95	44,95	314	1
28/07/2023	0,16%	0,07	44,57	44,57	44,57	44,57	89	1
27/07/2023	-0,22%	-0,10	44,50	44,50	44,50	44,50	89	1
25/07/2023	1,34%	0,59	44,60	44,60	44,60	44,60	223	1
07/07/2023	0,96%	0,42	44,01	44,01	44,01	44,01	44	1
06/07/2023	-1,13%	-0,50	43,59	43,59	43,59	43,59	43	1
05/07/2023	0,62%	0,27	44,09	44,09	44,09	44,09	44	1
30/06/2023	0,87%	0,38	43,82	43,82	43,82	43,82	160K	1
23/06/2023	-1,61%	-0,71	43,44	43,44	43,44	43,44	86	1
16/06/2023	0,16%	0,07	44,15	44,15	44,15	44,15	44	1
15/06/2023	1,45%	0,63	44,08	44,17	44,07	44,18	3M	30
13/06/2023	0,28%	0,12	43,45	42,96	42,96	43,45	9K	2
06/06/2023	1,05%	0,45	43,33	43,33	43,33	43,33	433	1
05/06/2023	1,08%	0,46	42,88	42,81	42,81	42,88	856	2
16/05/2023	1,90%	0,79	42,42	42,42	42,42	42,42	212	1
11/05/2023	0,00%	0,00	41,63	41,63	41,63	41,63	416	1
08/05/2023	3,10%	1,25	41,63	41,63	41,63	41,63	4K	1
04/05/2023	0,15%	0,06	40,38	40,38	40,38	40,38	282	1
03/05/2023	-1,03%	-0,42	40,32	40,39	40,32	40,39	50K	2
28/04/2023	1,12%	0,45	40,74	40,79	40,74	40,80	310K	4
26/04/2023	-0,89%	-0,36	40,29	40,29	40,29	40,29	2K	1
25/04/2023	-0,71%	-0,29	40,65	40,65	40,65	40,65	81	1
24/04/2023	-0,85%	-0,35	40,94	40,96	40,94	40,96	409	2
20/04/2023	-0,34%	-0,14	41,29	41,31	41,29	41,31	330	2
18/04/2023	1,32%	0,54	41,43	41,43	41,43	41,43	248	1
11/04/2023	1,92%	0,77	40,89	40,89	40,89	40,89	163	1
04/04/2023	0,12%	0,05	40,12	40,50	40,11	40,50	1K	3
03/04/2023	-0,77%	-0,31	40,07	40,07	40,07	40,07	40	1
29/03/2023	-3,67%	-1,54	40,38	40,55	40,38	40,55	364	2
09/03/2023	-2,40%	-1,03	41,92	41,99	41,92	41,99	671	2
15/02/2023	0,00%	0,00	42,95	42,95	42,95	42,95	42	1
01/02/2023	3,15%	1,31	42,95	42,95	42,95	42,95	257	1
31/01/2023	-4,34%	-1,89	41,64	41,64	41,64	41,64	4K	1
26/01/2023	0,28%	0,12	43,53	43,53	43,53	43,53	261	1
25/01/2023	6,71%	2,73	43,41	43,41	43,41	43,41	43	1
11/01/2023	0,00%	0,00	40,68	40,68	40,68	40,68	40	1
06/01/2023	0,00%	0,00	40,68	40,68	40,68	40,68	40	1
05/01/2023	0,69%	0,28	40,68	40,68	40,68	40,68	40	1
04/01/2023	1,10%	0,44	40,40	40,26	40,26	40,40	673K	8
03/01/2023	-2,44%	-1,00	39,96	39,96	39,96	39,96	39	1
28/12/2022	1,36%	0,55	40,96	40,39	40,39	40,96	81	2
27/12/2022	0,42%	0,17	40,41	39,24	39,24	40,41	604	2
26/12/2022	1,74%	0,69	40,24	40,24	40,24	40,24	845	1
20/12/2022	-13,59%	-6,22	39,55	39,55	39,55	39,55	39	1
12/12/2022	-0,02%	-0,01	45,77	45,77	45,77	45,77	45	1
30/11/2022	2,88%	1,28	45,78	45,78	45,78	45,78	45	1
28/11/2022	0,23%	0,10	44,50	44,50	44,50	44,50	222	1
25/11/2022	0,00%	0,00	44,40	44,40	44,40	44,40	44	1
23/11/2022	0,48%	0,21	44,40	44,45	44,40	44,45	85K	2
22/11/2022	0,82%	0,36	44,19	44,19	44,19	44,19	138K	1
21/11/2022	-3,14%	-1,42	43,83	43,92	43,83	44,08	4M	58
14/11/2022	-0,29%	-0,13	45,25	45,31	45,24	45,31	3M	40
11/11/2022	2,23%	0,99	45,38	45,10	45,09	45,38	5M	88
10/11/2022	0,59%	0,26	44,39	44,39	44,39	44,39	1M	1
09/11/2022	-2,32%	-1,05	44,13	44,93	44,13	44,93	1M	3
08/11/2022	0,76%	0,34	45,18	45,38	45,18	45,38	2M	2
07/11/2022	-0,86%	-0,39	44,84	45,23	44,84	45,84	1M	6
04/11/2022	0,89%	0,40	45,23	45,38	45,23	45,38	2M	6
03/11/2022	-0,53%	-0,24	44,83	44,83	44,83	44,83	110K	1
01/11/2022	0,90%	0,40	45,07	44,85	44,85	45,07	528K	2
31/10/2022	-0,33%	-0,15	44,67	44,70	44,20	44,71	1M	26
28/10/2022	-0,22%	-0,10	44,82	44,76	44,65	44,82	8M	91
27/10/2022	0,13%	0,06	44,92	44,95	44,92	44,95	53K	2
26/10/2022	0,00%	0,00	44,86	44,86	44,86	44,86	490K	2
25/10/2022	0,07%	0,03	44,86	44,86	44,86	44,86	467K	1
24/10/2022	-2,22%	-1,02	44,83	45,02	44,83	45,02	139K	2
21/10/2022	2,30%	1,03	45,85	45,85	45,85	45,85	227K	1
20/10/2022	0,40%	0,18	44,82	44,64	44,64	44,82	5M	95
19/10/2022	0,77%	0,34	44,64	44,64	44,64	44,64	223K	1
18/10/2022	0,70%	0,31	44,30	44,10	44,10	44,30	197K	3
17/10/2022	1,38%	0,60	43,99	44,01	43,99	44,01	348K	4
14/10/2022	-1,77%	-0,78	43,39	44,25	43,39	44,25	635K	7
13/10/2022	0,25%	0,11	44,17	44,17	44,17	44,17	632K	1
10/10/2022	-1,21%	-0,54	44,06	44,42	44,06	44,42	1M	5
07/10/2022	-0,60%	-0,27	44,60	44,60	44,60	44,60	490	1
06/10/2022	-	-	44,87	44,95	44,86	44,98	6M	136

Date,Open,High,Low,Close,Volume
24-Apr-24,46.95,46.95,46.95,46.95,46
19-Apr-24,46.95,46.95,46.95,46.95,46
02-Apr-24,47.50,47.50,47.50,47.50,475
26-Mar-24,46.75,46.75,46.75,46.75,46
25-Mar-24,46.80,46.80,46.80,46.80,187
22-Mar-24,46.80,46.80,46.80,46.80,46
21-Mar-24,46.90,46.90,46.90,46.90,5065
13-Mar-24,46.46,46.46,46.46,46.46,46
12-Mar-24,46.35,46.35,46.35,46.35,92
04-Mar-24,46.33,46.35,46.33,46.35,92
29-Feb-24,46.69,46.69,46.63,46.63,10078
27-Feb-24,47.20,47.26,47.15,47.15,358738
23-Feb-24,46.94,47.00,46.94,47.00,10051
16-Feb-24,47.03,47.03,46.97,46.97,10152
08-Feb-24,46.71,46.71,46.71,46.71,5044
06-Feb-24,47.10,47.10,47.10,47.10,5039
01-Feb-24,47.20,47.20,46.40,46.40,187
31-Jan-24,46.06,46.06,46.06,46.06,92
29-Jan-24,46.10,46.10,46.10,46.10,6915
23-Jan-24,45.35,45.35,45.35,45.35,45
17-Jan-24,45.35,45.35,45.35,45.35,861
16-Jan-24,46.10,46.10,46.05,46.05,6958
15-Jan-24,46.65,46.65,46.64,46.64,93
12-Jan-24,46.65,46.65,46.65,46.65,46
05-Jan-24,46.68,46.68,46.68,46.68,46
02-Jan-24,47.05,47.05,47.05,47.05,5034
26-Dec-23,51.86,51.86,47.10,47.25,344
13-Dec-23,46.35,46.35,46.35,46.35,3708
12-Dec-23,44.80,44.80,44.80,44.80,179
30-Nov-23,45.48,45.72,45.48,45.72,91
29-Nov-23,45.31,45.31,45.31,45.31,45
28-Nov-23,45.40,45.58,45.32,45.32,344817
17-Nov-23,45.24,45.24,45.24,45.24,45
16-Nov-23,44.51,44.51,44.51,44.51,44
10-Nov-23,44.48,44.48,44.48,44.48,177
03-Nov-23,43.00,43.00,43.00,43.00,172
01-Nov-23,42.02,42.02,42.02,42.02,4328
27-Oct-23,41.56,41.56,41.56,41.56,41
25-Oct-23,41.16,41.16,41.16,41.16,41
24-Oct-23,41.23,41.23,41.23,41.23,41
23-Oct-23,40.96,40.96,40.96,40.96,3645
18-Oct-23,42.39,42.39,42.39,42.39,42
06-Oct-23,41.40,42.44,41.40,42.44,209
05-Oct-23,41.58,41.67,41.58,41.67,83
03-Oct-23,41.68,41.68,41.68,41.68,291
22-Sep-23,44.36,44.36,44.36,44.36,88
20-Sep-23,43.32,43.32,43.32,43.32,346
15-Sep-23,43.32,43.32,43.32,43.32,129
14-Sep-23,43.32,43.32,43.32,43.32,43
13-Sep-23,43.20,43.20,43.20,43.20,172
04-Sep-23,43.89,43.89,43.89,43.89,43
01-Sep-23,43.39,43.39,43.39,43.39,43
31-Aug-23,43.41,43.42,43.18,43.18,4404
16-Aug-23,43.72,43.72,43.72,43.72,87
11-Aug-23,43.56,43.56,43.56,43.56,304
10-Aug-23,44.20,44.20,43.90,43.90,2195044
04-Aug-23,44.31,44.31,44.23,44.23,221
01-Aug-23,44.83,44.83,44.83,44.83,89
31-Jul-23,44.95,44.95,44.95,44.95,314
28-Jul-23,44.57,44.57,44.57,44.57,89
27-Jul-23,44.50,44.50,44.50,44.50,89
25-Jul-23,44.60,44.60,44.60,44.60,223
07-Jul-23,44.01,44.01,44.01,44.01,44
06-Jul-23,43.59,43.59,43.59,43.59,43
05-Jul-23,44.09,44.09,44.09,44.09,44
30-Jun-23,43.82,43.82,43.82,43.82,159723
23-Jun-23,43.44,43.44,43.44,43.44,86
16-Jun-23,44.15,44.15,44.15,44.15,44
15-Jun-23,44.17,44.18,44.07,44.08,3286900
13-Jun-23,42.96,43.45,42.96,43.45,8641
06-Jun-23,43.33,43.33,43.33,43.33,433
05-Jun-23,42.81,42.88,42.81,42.88,856
16-May-23,42.42,42.42,42.42,42.42,212
11-May-23,41.63,41.63,41.63,41.63,416
08-May-23,41.63,41.63,41.63,41.63,4163
04-May-23,40.38,40.38,40.38,40.38,282
03-May-23,40.39,40.39,40.32,40.32,50443
28-Apr-23,40.79,40.80,40.74,40.74,309910
26-Apr-23,40.29,40.29,40.29,40.29,2014
25-Apr-23,40.65,40.65,40.65,40.65,81
24-Apr-23,40.96,40.96,40.94,40.94,409
20-Apr-23,41.31,41.31,41.29,41.29,330
18-Apr-23,41.43,41.43,41.43,41.43,248
11-Apr-23,40.89,40.89,40.89,40.89,163
04-Apr-23,40.50,40.50,40.11,40.12,1324
03-Apr-23,40.07,40.07,40.07,40.07,40
29-Mar-23,40.55,40.55,40.38,40.38,364
09-Mar-23,41.99,41.99,41.92,41.92,671
15-Feb-23,42.95,42.95,42.95,42.95,42
01-Feb-23,42.95,42.95,42.95,42.95,257
31-Jan-23,41.64,41.64,41.64,41.64,4164
26-Jan-23,43.53,43.53,43.53,43.53,261
25-Jan-23,43.41,43.41,43.41,43.41,43
11-Jan-23,40.68,40.68,40.68,40.68,40
06-Jan-23,40.68,40.68,40.68,40.68,40
05-Jan-23,40.68,40.68,40.68,40.68,40
04-Jan-23,40.26,40.40,40.26,40.40,672988
03-Jan-23,39.96,39.96,39.96,39.96,39
28-Dec-22,40.39,40.96,40.39,40.96,81
27-Dec-22,39.24,40.41,39.24,40.41,604
26-Dec-22,40.24,40.24,40.24,40.24,845
20-Dec-22,39.55,39.55,39.55,39.55,39
12-Dec-22,45.77,45.77,45.77,45.77,45
30-Nov-22,45.78,45.78,45.78,45.78,45
28-Nov-22,44.50,44.50,44.50,44.50,222
25-Nov-22,44.40,44.40,44.40,44.40,44
23-Nov-22,44.45,44.45,44.40,44.40,84733
22-Nov-22,44.19,44.19,44.19,44.19,138093
21-Nov-22,43.92,44.08,43.83,43.83,4121627
14-Nov-22,45.31,45.31,45.24,45.25,2835684
11-Nov-22,45.10,45.38,45.09,45.38,4904630
10-Nov-22,44.39,44.39,44.39,44.39,1471972
09-Nov-22,44.93,44.93,44.13,44.13,1391429
08-Nov-22,45.38,45.38,45.18,45.18,1651195
07-Nov-22,45.23,45.84,44.84,44.84,1428010
04-Nov-22,45.38,45.38,45.23,45.23,1835059
03-Nov-22,44.83,44.83,44.83,44.83,109519
01-Nov-22,44.85,45.07,44.85,45.07,528266
31-Oct-22,44.70,44.71,44.20,44.67,1200766
28-Oct-22,44.76,44.82,44.65,44.82,8110744
27-Oct-22,44.95,44.95,44.92,44.92,53140
26-Oct-22,44.86,44.86,44.86,44.86,489871
25-Oct-22,44.86,44.86,44.86,44.86,466858
24-Oct-22,45.02,45.02,44.83,44.83,139287
21-Oct-22,45.85,45.85,45.85,45.85,226865
20-Oct-22,44.64,44.82,44.64,44.82,5323600
19-Oct-22,44.64,44.64,44.64,44.64,223155
18-Oct-22,44.10,44.30,44.10,44.30,196780
17-Oct-22,44.01,44.01,43.99,43.99,347582
14-Oct-22,44.25,44.25,43.39,43.39,634689
13-Oct-22,44.17,44.17,44.17,44.17,631984
10-Oct-22,44.42,44.42,44.06,44.06,1068682
07-Oct-22,44.60,44.60,44.60,44.60,490
06-Oct-22,44.95,44.98,44.86,44.87,6375751

*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: BILF39