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
20/09/2021	-3,33%	-1,63	47,30	48,05	46,96	48,05	26K	3
17/09/2021	-0,95%	-0,47	48,93	48,93	48,93	48,93	244	1
15/09/2021	-0,52%	-0,26	49,40	49,43	49,35	49,60	7K	4
14/09/2021	-0,04%	-0,02	49,66	49,43	49,43	49,66	20K	2
13/09/2021	0,16%	0,08	49,68	49,60	49,60	49,68	30K	2
10/09/2021	1,39%	0,68	49,60	49,72	49,60	49,72	794	2
09/09/2021	-0,61%	-0,30	48,92	48,95	48,92	48,95	6M	230
08/09/2021	-1,78%	-0,89	49,22	49,69	49,22	49,69	140K	4
02/09/2021	-2,05%	-1,05	50,11	50,62	50,09	50,62	1M	147
01/09/2021	0,12%	0,06	51,16	51,03	50,99	51,25	38K	367
31/08/2021	-0,51%	-0,26	51,10	51,18	50,86	51,20	150K	357

30/08/2021	0,69%	0,35	51,36	51,34	51,24	51,62	379K	379
26/08/2021	-0,72%	-0,37	51,01	51,36	51,01	51,36	162K	3
25/08/2021	-0,31%	-0,16	51,38	51,10	51,10	51,38	208K	2
24/08/2021	1,02%	0,52	51,54	51,54	51,54	51,54	196K	2
23/08/2021	0,91%	0,46	51,02	50,89	50,89	51,15	89K	4
20/08/2021	-0,28%	-0,14	50,56	50,85	50,56	50,85	105K	2
19/08/2021	-1,46%	-0,75	50,70	50,48	50,20	50,72	32M	231
18/08/2021	1,28%	0,65	51,45	51,15	51,15	51,45	109K	2
17/08/2021	-1,44%	-0,74	50,80	51,30	50,80	51,30	95K	2
16/08/2021	-1,17%	-0,61	51,54	51,54	51,54	51,54	170K	1
13/08/2021	0,48%	0,25	52,15	52,15	52,15	52,15	35K	3
12/08/2021	-1,05%	-0,55	51,90	52,05	51,90	52,05	112K	4
11/08/2021	0,44%	0,23	52,45	51,95	51,95	52,45	105K	2
10/08/2021	0,35%	0,18	52,22	52,20	52,05	52,26	22K	26
09/08/2021	-0,40%	-0,21	52,04	52,25	52,04	52,35	61K	23
06/08/2021	0,87%	0,45	52,25	51,97	51,97	52,25	38K	2
05/08/2021	0,56%	0,29	51,80	51,84	51,80	51,84	93K	4
04/08/2021	-1,40%	-0,73	51,51	51,51	51,51	51,51	206	1
03/08/2021	1,08%	0,56	52,24	51,76	51,76	52,24	83K	3
02/08/2021	-0,17%	-0,09	51,68	52,44	51,68	52,44	45K	4
30/07/2021	-1,67%	-0,88	51,77	52,41	51,77	52,41	106K	2
29/07/2021	0,67%	0,35	52,65	52,53	52,53	52,65	206K	3
28/07/2021	0,46%	0,24	52,30	52,30	52,30	52,30	36K	1
27/07/2021	-0,06%	-0,03	52,06	52,18	52,06	52,18	130K	2
23/07/2021	-0,82%	-0,43	52,09	52,29	52,09	52,29	67K	2
22/07/2021	0,19%	0,10	52,52	52,52	52,52	52,52	68K	1
21/07/2021	1,08%	0,56	52,42	52,00	52,00	52,42	144K	5
20/07/2021	1,61%	0,82	51,86	51,86	51,74	51,86	80K	4
19/07/2021	-1,85%	-0,96	51,04	51,29	51,04	51,29	26K	2
16/07/2021	-0,67%	-0,35	52,00	52,00	52,00	52,00	42K	1
15/07/2021	0,27%	0,14	52,35	52,54	52,35	52,54	162K	3
14/07/2021	-0,78%	-0,41	52,21	52,49	52,21	52,49	153K	4
13/07/2021	-0,66%	-0,35	52,62	52,65	52,34	52,70	11M	121
12/07/2021	1,30%	0,68	52,97	52,61	52,61	53,05	155K	6
08/07/2021	-1,30%	-0,69	52,29	52,29	52,29	52,29	63K	2
07/07/2021	0,63%	0,33	52,98	52,98	52,98	52,98	117K	1
06/07/2021	-1,13%	-0,60	52,65	53,25	52,65	53,25	105	2
02/07/2021	1,93%	1,01	53,25	52,35	52,35	53,25	584K	11
01/07/2021	-0,36%	-0,19	52,24	52,34	52,00	52,36	30K	496
30/06/2021	0,25%	0,13	52,43	52,43	52,43	52,43	21K	1
29/06/2021	0,15%	0,08	52,30	52,30	52,30	52,30	21K	1
28/06/2021	-0,61%	-0,32	52,22	52,22	52,22	52,22	52	1
25/06/2021	-0,45%	-0,24	52,54	53,09	52,48	53,09	480K	102
24/06/2021	0,50%	0,26	52,78	52,78	52,78	52,78	69K	2
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	-	-	52,37	52,37	52,37	52,37	16K	1

Date,Open,High,Low,Close,Volume
20-Sep-21,48.05,48.05,46.96,47.30,25893
17-Sep-21,48.93,48.93,48.93,48.93,244
15-Sep-21,49.43,49.60,49.35,49.40,6520
14-Sep-21,49.43,49.66,49.43,49.66,20111
13-Sep-21,49.60,49.68,49.60,49.68,29857
10-Sep-21,49.72,49.72,49.60,49.60,794
09-Sep-21,48.95,48.95,48.92,48.92,6018760
08-Sep-21,49.69,49.69,49.22,49.22,139856
02-Sep-21,50.62,50.62,50.09,50.11,1147436
01-Sep-21,51.03,51.25,50.99,51.16,37769
31-Aug-21,51.18,51.20,50.86,51.10,150034
30-Aug-21,51.34,51.62,51.24,51.36,378549
26-Aug-21,51.36,51.36,51.01,51.01,161527
25-Aug-21,51.10,51.38,51.10,51.38,208338
24-Aug-21,51.54,51.54,51.54,51.54,195852
23-Aug-21,50.89,51.15,50.89,51.02,89393
20-Aug-21,50.85,50.85,50.56,50.56,104526
19-Aug-21,50.48,50.72,50.20,50.70,31942777
18-Aug-21,51.15,51.45,51.15,51.45,108845
17-Aug-21,51.30,51.30,50.80,50.80,94817
16-Aug-21,51.54,51.54,51.54,51.54,170082
13-Aug-21,52.15,52.15,52.15,52.15,34888
12-Aug-21,52.05,52.05,51.90,51.90,112343
11-Aug-21,51.95,52.45,51.95,52.45,104867
10-Aug-21,52.20,52.26,52.05,52.22,22275
09-Aug-21,52.25,52.35,52.04,52.04,61248
06-Aug-21,51.97,52.25,51.97,52.25,37898
05-Aug-21,51.84,51.84,51.80,51.80,92737
04-Aug-21,51.51,51.51,51.51,51.51,206
03-Aug-21,51.76,52.24,51.76,52.24,82766
02-Aug-21,52.44,52.44,51.68,51.68,44693
30-Jul-21,52.41,52.41,51.77,51.77,105950
29-Jul-21,52.53,52.65,52.53,52.65,206175
28-Jul-21,52.30,52.30,52.30,52.30,35616
27-Jul-21,52.18,52.18,52.06,52.06,129704
23-Jul-21,52.29,52.29,52.09,52.09,67077
22-Jul-21,52.52,52.52,52.52,52.52,68276
21-Jul-21,52.00,52.42,52.00,52.42,144216
20-Jul-21,51.86,51.86,51.74,51.86,79967
19-Jul-21,51.29,51.29,51.04,51.04,25593
16-Jul-21,52.00,52.00,52.00,52.00,41600
15-Jul-21,52.54,52.54,52.35,52.35,161993
14-Jul-21,52.49,52.49,52.21,52.21,152731
13-Jul-21,52.65,52.70,52.34,52.62,10909740
12-Jul-21,52.61,53.05,52.61,52.97,154610
08-Jul-21,52.29,52.29,52.29,52.29,62800
07-Jul-21,52.98,52.98,52.98,52.98,116556
06-Jul-21,53.25,53.25,52.65,52.65,105
02-Jul-21,52.35,53.25,52.35,53.25,584354
01-Jul-21,52.34,52.36,52.00,52.24,29688
30-Jun-21,52.43,52.43,52.43,52.43,20972
29-Jun-21,52.30,52.30,52.30,52.30,20920
28-Jun-21,52.22,52.22,52.22,52.22,52
25-Jun-21,53.09,53.09,52.48,52.54,480310
24-Jun-21,52.78,52.78,52.78,52.78,68666
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BILF39

cotações, gráficos e mais...