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
23/10/2026	0,29%	0,18	62,58	62,40	62,40	62,70	180K	235
22/10/2026	-1,61%	-1,02	62,40	62,40	62,40	62,40	187	1
21/10/2026	-0,56%	-0,36	63,42	63,54	63,42	63,54	254	3
20/10/2026	1,05%	0,66	63,78	63,83	63,78	63,84	2K	3
19/10/2026	-1,31%	-0,84	63,12	63,30	63,12	63,30	948	10
16/10/2026	1,33%	0,84	63,96	63,96	63,96	63,96	1K	1
15/10/2026	0,57%	0,36	63,12	63,18	63,12	63,18	315	3
14/10/2026	-0,76%	-0,48	62,76	62,87	62,52	62,88	616K	590
13/10/2026	-0,28%	-0,18	63,24	64,15	63,00	64,15	68K	10
09/10/2026	0,86%	0,54	63,42	62,88	62,88	63,42	32K	8
08/10/2026	0,67%	0,42	62,88	63,06	62,40	63,06	3K	42
07/10/2026	-1,14%	-0,72	62,46	64,11	62,46	64,11	2K	22
06/10/2026	-0,09%	-0,06	63,18	59,46	59,46	63,30	36K	563
05/10/2026	3,84%	2,34	63,24	63,00	62,64	63,48	18K	14
02/10/2026	2,42%	1,44	60,90	59,94	59,52	60,90	9K	79
01/10/2026	0,00%	0,00	59,46	59,46	58,92	59,46	2K	5
30/09/2026	-0,30%	-0,18	59,46	58,98	58,98	59,64	7K	48
29/09/2026	0,10%	0,06	59,64	59,47	59,22	59,64	10K	25
28/09/2026	-1,39%	-0,84	59,58	59,60	59,58	59,60	1K	3
25/09/2026	1,00%	0,60	60,42	59,82	59,82	60,48	9K	120
24/09/2026	-1,29%	-0,78	59,82	60,06	59,82	60,06	418	4
23/09/2026	-0,69%	-0,42	60,60	61,02	60,30	61,02	4K	8
22/09/2026	0,59%	0,36	61,02	59,16	59,16	61,02	2K	5
21/09/2026	0,50%	0,30	60,66	60,36	60,00	60,66	6K	6
18/09/2026	-0,59%	-0,36	60,36	60,36	60,07	60,60	11K	128
17/09/2026	0,70%	0,42	60,72	60,30	60,30	60,78	3K	8
16/09/2026	-0,99%	-0,60	60,30	60,90	60,18	60,90	4K	8
15/09/2026	0,00%	0,00	60,90	60,90	60,90	60,96	974	4
14/09/2026	-0,49%	-0,30	60,90	60,90	60,90	60,90	1K	2
11/09/2026	-0,29%	-0,18	61,20	61,74	61,20	61,74	18K	79
10/09/2026	-0,39%	-0,24	61,38	61,08	61,08	61,74	2K	10
09/09/2026	0,29%	0,18	61,62	61,44	61,44	61,68	11K	9
08/09/2026	0,00%	0,00	61,44	62,25	61,44	62,25	1K	4
04/09/2026	-0,87%	-0,54	61,44	61,98	61,14	61,99	26K	409
03/09/2026	1,08%	0,66	61,98	61,98	61,98	61,98	185	1
02/09/2026	2,20%	1,32	61,32	60,00	60,00	61,32	977	7
01/09/2026	0,30%	0,18	60,00	59,04	59,04	61,74	3K	16
31/08/2026	-0,10%	-0,06	59,82	59,94	59,82	59,94	838	2
28/08/2026	-0,80%	-0,48	59,88	60,16	59,88	60,18	74K	10
27/08/2026	0,50%	0,30	60,36	59,70	59,70	60,36	7K	4
26/08/2026	-0,23%	-0,14	60,06	60,88	60,06	60,96	9K	12
25/08/2026	1,24%	0,74	60,20	58,32	58,32	60,20	11K	156
24/08/2026	0,92%	0,54	59,46	59,40	59,40	59,46	178	3
21/08/2026	0,72%	0,42	58,92	58,92	58,92	58,92	58	1
20/08/2026	1,14%	0,66	58,50	58,20	58,20	58,50	1K	4
19/08/2026	-0,21%	-0,12	57,84	58,54	57,84	58,54	2K	6
18/08/2026	-0,31%	-0,18	57,96	58,50	57,66	58,50	6K	108
17/08/2026	0,00%	0,00	58,14	58,38	57,96	58,38	5K	8
14/08/2026	5,71%	3,14	58,14	58,11	58,11	59,29	3K	7
13/08/2026	-4,35%	-2,50	55,00	57,51	55,00	57,96	15K	15
12/08/2026	-1,20%	-0,70	57,50	58,20	57,50	58,36	2M	126
11/08/2026	-0,92%	-0,54	58,20	58,20	58,02	58,74	6K	103
10/08/2026	-0,20%	-0,12	58,74	58,59	58,56	58,86	1K	8
07/08/2026	-1,41%	-0,84	58,86	59,58	58,86	59,58	27K	37
06/08/2026	-0,30%	-0,18	59,70	59,46	59,46	60,11	21K	180
05/08/2026	-0,45%	-0,27	59,88	54,14	54,14	60,60	11K	172
04/08/2026	1,16%	0,69	60,15	60,42	60,15	60,42	964	16
03/08/2026	-0,80%	-0,48	59,46	59,16	59,16	59,46	889	11
31/07/2026	0,91%	0,54	59,94	60,06	59,64	60,06	16K	6
30/07/2026	2,06%	1,20	59,40	59,04	59,04	59,58	1K	9
29/07/2026	-2,22%	-1,32	58,20	58,59	58,20	58,60	4K	32
28/07/2026	1,22%	0,72	59,52	59,82	59,46	60,00	5K	72
27/07/2026	-0,10%	-0,06	58,80	58,86	58,80	59,34	3K	21
24/07/2026	-0,30%	-0,18	58,86	58,56	58,56	58,86	8K	3
23/07/2026	-1,11%	-0,66	59,04	59,40	59,04	59,40	768	2
22/07/2026	1,84%	1,08	59,70	58,92	58,74	59,70	8K	56
21/07/2026	1,24%	0,72	58,62	58,26	58,19	58,96	21K	162
20/07/2026	0,31%	0,18	57,90	58,20	57,90	58,38	2K	7
17/07/2026	-1,23%	-0,72	57,72	58,02	57,72	58,02	635	2
16/07/2026	-0,10%	-0,06	58,44	57,72	57,72	59,22	4K	8
15/07/2026	0,10%	0,06	58,50	58,44	58,26	58,73	25K	42
14/07/2026	0,00%	0,00	58,44	57,18	57,18	58,98	10K	40
13/07/2026	-0,51%	-0,30	58,44	58,74	58,26	58,74	2K	11
10/07/2026	1,66%	0,96	58,74	58,44	58,44	58,74	2K	10
09/07/2026	0,73%	0,42	57,78	57,48	57,48	58,52	25K	404
08/07/2026	-0,83%	-0,48	57,36	57,06	57,06	57,36	2K	4
07/07/2026	-1,13%	-0,66	57,84	58,50	57,58	58,50	20K	8
06/07/2026	1,70%	0,98	58,50	57,52	57,42	58,50	6K	11
03/07/2026	-2,18%	-1,28	57,52	57,50	57,50	57,52	460	2
02/07/2026	1,03%	0,60	58,80	58,80	58,68	58,92	12K	6
01/07/2026	0,00%	0,00	58,20	58,20	58,20	58,44	4K	8
30/06/2026	-0,21%	-0,12	58,20	58,32	58,20	58,32	121K	77
29/06/2026	0,00%	0,00	58,32	58,26	58,08	58,32	11K	6
26/06/2026	1,14%	0,66	58,32	57,60	57,60	58,32	4K	12
25/06/2026	0,00%	0,00	57,66	51,90	51,90	57,66	1K	10
24/06/2026	-0,21%	-0,12	57,66	57,54	57,24	57,66	1K	7
23/06/2026	-0,62%	-0,36	57,78	58,14	57,50	58,38	13K	98
22/06/2026	-0,67%	-0,39	58,14	58,00	58,00	58,44	4K	43
19/06/2026	0,46%	0,27	58,53	57,55	57,55	58,53	4K	4
18/06/2026	0,73%	0,42	58,26	58,74	58,20	58,92	4K	9
17/06/2026	-0,31%	-0,18	57,84	58,32	57,84	58,80	51K	34
16/06/2026	1,36%	0,78	58,02	57,52	57,52	58,56	3K	27
15/06/2026	4,07%	2,24	57,24	54,01	54,01	59,07	68K	56
12/06/2026	-3,78%	-2,16	55,00	58,26	55,00	59,63	297K	17
11/06/2026	-0,14%	-0,08	57,16	58,10	57,16	58,14	4K	15
10/06/2026	-0,52%	-0,30	57,24	57,60	57,01	57,60	67K	1.050
09/06/2026	1,70%	0,96	57,54	57,24	56,77	57,72	3K	49
08/06/2026	-1,15%	-0,66	56,58	56,73	56,40	58,02	1M	59
05/06/2026	-0,93%	-0,54	57,24	57,78	56,88	57,78	42K	121
03/06/2026	-1,43%	-0,84	57,78	57,69	57,36	57,78	4K	21
02/06/2026	1,14%	0,66	58,62	58,02	58,02	58,86	3K	41
01/06/2026	-1,02%	-0,60	57,96	57,90	57,90	58,26	7K	29
29/05/2026	-0,61%	-0,36	58,56	58,92	58,56	58,92	84K	15
28/05/2026	-0,81%	-0,48	58,92	58,86	58,86	59,10	22K	4
27/05/2026	0,92%	0,54	59,40	59,22	59,22	60,06	18K	59
26/05/2026	1,64%	0,95	58,86	57,91	57,91	59,16	6K	51
25/05/2026	-0,70%	-0,41	57,91	57,89	57,89	57,91	2K	2
22/05/2026	-0,72%	-0,42	58,32	55,98	55,98	58,36	1K	18
21/05/2026	0,82%	0,48	58,74	58,20	58,20	58,74	116	2
20/05/2026	0,62%	0,36	58,26	57,90	57,90	58,38	12K	21
19/05/2026	0,42%	0,24	57,90	57,66	57,61	58,02	3K	51
18/05/2026	-1,13%	-0,66	57,66	58,08	57,66	58,08	2K	8
15/05/2026	-0,53%	-0,31	58,32	57,78	57,78	58,32	15K	91
14/05/2026	-0,29%	-0,17	58,63	58,80	58,62	59,04	80K	37
13/05/2026	-0,31%	-0,18	58,80	58,44	58,44	59,16	60K	19
12/05/2026	-0,10%	-0,06	58,98	58,98	58,56	59,20	57K	915
11/05/2026	-0,81%	-0,48	59,04	59,16	59,04	59,28	2K	5
08/05/2026	0,51%	0,30	59,52	59,22	59,22	59,52	654	6
07/05/2026	-1,79%	-1,08	59,22	60,30	59,22	60,30	1M	37
06/05/2026	1,41%	0,84	60,30	59,64	59,64	60,60	2M	34
05/05/2026	0,81%	0,48	59,46	59,52	59,46	60,44	10K	95
04/05/2026	-1,31%	-0,78	58,98	59,76	58,98	59,82	23K	115
30/04/2026	0,49%	0,29	59,76	59,76	59,76	59,76	3K	8
29/04/2026	-1,67%	-1,01	59,47	59,64	59,47	60,00	5M	58
28/04/2026	-0,46%	-0,28	60,48	60,78	60,06	60,78	2K	36
27/04/2026	2,76%	1,63	60,76	61,36	60,76	61,36	103K	11
24/04/2026	-3,13%	-1,91	59,13	61,04	59,13	61,72	4K	10
23/04/2026	-1,29%	-0,80	61,04	61,76	61,02	62,10	2K	21
22/04/2026	-1,18%	-0,74	61,84	62,58	61,56	62,58	51K	99
20/04/2026	-0,38%	-0,24	62,58	62,82	62,58	62,82	2K	5
17/04/2026	-0,19%	-0,12	62,82	62,94	62,82	62,94	188	2
16/04/2026	0,29%	0,18	62,94	62,76	62,76	62,94	691	3
15/04/2026	-1,32%	-0,84	62,76	63,60	62,46	63,60	11K	140
14/04/2026	-	-	63,60	63,54	63,42	63,97	8K	32

Date,Open,High,Low,Close,Volume
23-Oct-26,62.40,62.70,62.40,62.58,180327
22-Oct-26,62.40,62.40,62.40,62.40,187
21-Oct-26,63.54,63.54,63.42,63.42,254
20-Oct-26,63.83,63.84,63.78,63.78,2361
19-Oct-26,63.30,63.30,63.12,63.12,948
16-Oct-26,63.96,63.96,63.96,63.96,1279
15-Oct-26,63.18,63.18,63.12,63.12,315
14-Oct-26,62.87,62.88,62.52,62.76,615864
13-Oct-26,64.15,64.15,63.00,63.24,68294
09-Oct-26,62.88,63.42,62.88,63.42,31752
08-Oct-26,63.06,63.06,62.40,62.88,2636
07-Oct-26,64.11,64.11,62.46,62.46,2009
06-Oct-26,59.46,63.30,59.46,63.18,35826
05-Oct-26,63.00,63.48,62.64,63.24,18341
02-Oct-26,59.94,60.90,59.52,60.90,8574
01-Oct-26,59.46,59.46,58.92,59.46,2013
30-Sep-26,58.98,59.64,58.98,59.46,6839
29-Sep-26,59.47,59.64,59.22,59.64,10166
28-Sep-26,59.60,59.60,59.58,59.58,1132
25-Sep-26,59.82,60.48,59.82,60.42,9039
24-Sep-26,60.06,60.06,59.82,59.82,418
23-Sep-26,61.02,61.02,60.30,60.60,3823
22-Sep-26,59.16,61.02,59.16,61.02,1520
21-Sep-26,60.36,60.66,60.00,60.66,6144
18-Sep-26,60.36,60.60,60.07,60.36,10858
17-Sep-26,60.30,60.78,60.30,60.72,2731
16-Sep-26,60.90,60.90,60.18,60.30,4098
15-Sep-26,60.90,60.96,60.90,60.90,974
14-Sep-26,60.90,60.90,60.90,60.90,1157
11-Sep-26,61.74,61.74,61.20,61.20,17768
10-Sep-26,61.08,61.74,61.08,61.38,1845
09-Sep-26,61.44,61.68,61.44,61.62,10912
08-Sep-26,62.25,62.25,61.44,61.44,1244
04-Sep-26,61.98,61.99,61.14,61.44,25549
03-Sep-26,61.98,61.98,61.98,61.98,185
02-Sep-26,60.00,61.32,60.00,61.32,977
01-Sep-26,59.04,61.74,59.04,60.00,3413
31-Aug-26,59.94,59.94,59.82,59.82,838
28-Aug-26,60.16,60.18,59.88,59.88,74375
27-Aug-26,59.70,60.36,59.70,60.36,6753
26-Aug-26,60.88,60.96,60.06,60.06,9439
25-Aug-26,58.32,60.20,58.32,60.20,11432
24-Aug-26,59.40,59.46,59.40,59.46,178
21-Aug-26,58.92,58.92,58.92,58.92,58
20-Aug-26,58.20,58.50,58.20,58.50,1401
19-Aug-26,58.54,58.54,57.84,57.84,1900
18-Aug-26,58.50,58.50,57.66,57.96,6434
17-Aug-26,58.38,58.38,57.96,58.14,5039
14-Aug-26,58.11,59.29,58.11,58.14,2921
13-Aug-26,57.51,57.96,55.00,55.00,14965
12-Aug-26,58.20,58.36,57.50,57.50,1716517
11-Aug-26,58.20,58.74,58.02,58.20,6005
10-Aug-26,58.59,58.86,58.56,58.74,1174
07-Aug-26,59.58,59.58,58.86,58.86,27485
06-Aug-26,59.46,60.11,59.46,59.70,20930
05-Aug-26,54.14,60.60,54.14,59.88,10723
04-Aug-26,60.42,60.42,60.15,60.15,964
03-Aug-26,59.16,59.46,59.16,59.46,889
31-Jul-26,60.06,60.06,59.64,59.94,16092
30-Jul-26,59.04,59.58,59.04,59.40,1424
29-Jul-26,58.59,58.60,58.20,58.20,3734
28-Jul-26,59.82,60.00,59.46,59.52,4544
27-Jul-26,58.86,59.34,58.80,58.80,2776
24-Jul-26,58.56,58.86,58.56,58.86,7748
23-Jul-26,59.40,59.40,59.04,59.04,768
22-Jul-26,58.92,59.70,58.74,59.70,7961
21-Jul-26,58.26,58.96,58.19,58.62,21189
20-Jul-26,58.20,58.38,57.90,57.90,1682
17-Jul-26,58.02,58.02,57.72,57.72,635
16-Jul-26,57.72,59.22,57.72,58.44,4406
15-Jul-26,58.44,58.73,58.26,58.50,24977
14-Jul-26,57.18,58.98,57.18,58.44,9604
13-Jul-26,58.74,58.74,58.26,58.44,2402
10-Jul-26,58.44,58.74,58.44,58.74,1697
09-Jul-26,57.48,58.52,57.48,57.78,25075
08-Jul-26,57.06,57.36,57.06,57.36,1949
07-Jul-26,58.50,58.50,57.58,57.84,20102
06-Jul-26,57.52,58.50,57.42,58.50,5584
03-Jul-26,57.50,57.52,57.50,57.52,460
02-Jul-26,58.80,58.92,58.68,58.80,12307
01-Jul-26,58.20,58.44,58.20,58.20,4082
30-Jun-26,58.32,58.32,58.20,58.20,121121
29-Jun-26,58.26,58.32,58.08,58.32,11040
26-Jun-26,57.60,58.32,57.60,58.32,3574
25-Jun-26,51.90,57.66,51.90,57.66,1157
24-Jun-26,57.54,57.66,57.24,57.66,1319
23-Jun-26,58.14,58.38,57.50,57.78,12615
22-Jun-26,58.00,58.44,58.00,58.14,4130
19-Jun-26,57.55,58.53,57.55,58.53,4131
18-Jun-26,58.74,58.92,58.20,58.26,3971
17-Jun-26,58.32,58.80,57.84,57.84,51340
16-Jun-26,57.52,58.56,57.52,58.02,3258
15-Jun-26,54.01,59.07,54.01,57.24,67947
12-Jun-26,58.26,59.63,55.00,55.00,296801
11-Jun-26,58.10,58.14,57.16,57.16,3695
10-Jun-26,57.60,57.60,57.01,57.24,67287
09-Jun-26,57.24,57.72,56.77,57.54,3433
08-Jun-26,56.73,58.02,56.40,56.58,1421928
05-Jun-26,57.78,57.78,56.88,57.24,41627
03-Jun-26,57.69,57.78,57.36,57.78,4028
02-Jun-26,58.02,58.86,58.02,58.62,2926
01-Jun-26,57.90,58.26,57.90,57.96,6674
29-May-26,58.92,58.92,58.56,58.56,84144
28-May-26,58.86,59.10,58.86,58.92,21978
27-May-26,59.22,60.06,59.22,59.40,17500
26-May-26,57.91,59.16,57.91,58.86,5838
25-May-26,57.89,57.91,57.89,57.91,2084
22-May-26,55.98,58.36,55.98,58.32,1104
21-May-26,58.20,58.74,58.20,58.74,116
20-May-26,57.90,58.38,57.90,58.26,11662
19-May-26,57.66,58.02,57.61,57.90,3295
18-May-26,58.08,58.08,57.66,57.66,2079
15-May-26,57.78,58.32,57.78,58.32,15034
14-May-26,58.80,59.04,58.62,58.63,80077
13-May-26,58.44,59.16,58.44,58.80,59811
12-May-26,58.98,59.20,58.56,58.98,56832
11-May-26,59.16,59.28,59.04,59.04,1599
08-May-26,59.22,59.52,59.22,59.52,654
07-May-26,60.30,60.30,59.22,59.22,1498697
06-May-26,59.64,60.60,59.64,60.30,1504832
05-May-26,59.52,60.44,59.46,59.46,10223
04-May-26,59.76,59.82,58.98,58.98,23135
30-Apr-26,59.76,59.76,59.76,59.76,3167
29-Apr-26,59.64,60.00,59.47,59.47,4762202
28-Apr-26,60.78,60.78,60.06,60.48,2410
27-Apr-26,61.36,61.36,60.76,60.76,102749
24-Apr-26,61.04,61.72,59.13,59.13,4139
23-Apr-26,61.76,62.10,61.02,61.04,2407
22-Apr-26,62.58,62.58,61.56,61.84,50565
20-Apr-26,62.82,62.82,62.58,62.58,1506
17-Apr-26,62.94,62.94,62.82,62.82,188
16-Apr-26,62.76,62.94,62.76,62.94,691
15-Apr-26,63.60,63.60,62.46,62.76,11196
14-Apr-26,63.54,63.97,63.42,63.60,7873

*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