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
26/01/2026	0,32%	0,20	61,88	61,68	61,55	62,86	104K	15
23/01/2026	0,98%	0,60	61,68	61,08	60,73	62,22	43K	24
22/01/2026	1,72%	1,03	61,08	61,74	60,84	61,74	138K	9
21/01/2026	1,99%	1,17	60,05	59,02	59,02	60,42	5M	35
20/01/2026	2,47%	1,42	58,88	58,56	58,56	59,39	3M	267
19/01/2026	-1,47%	-0,86	57,46	57,00	57,00	57,46	399	4
16/01/2026	-0,55%	-0,32	58,32	57,79	57,79	58,32	174	2

15/01/2026	0,27%	0,16	58,64	58,68	58,64	58,68	13K	2
14/01/2026	1,88%	1,08	58,48	55,81	55,81	58,48	3K	8
13/01/2026	0,81%	0,46	57,40	56,94	56,94	57,52	24K	9
12/01/2026	0,42%	0,24	56,94	57,78	56,29	58,31	23K	332
09/01/2026	0,32%	0,18	56,70	56,70	56,64	56,70	226	4
08/01/2026	-0,63%	-0,36	56,52	56,84	56,52	56,84	904	3
07/01/2026	-0,63%	-0,36	56,88	56,64	56,53	56,96	2K	7
06/01/2026	1,17%	0,66	57,24	57,00	57,00	57,24	17K	5
05/01/2026	2,39%	1,32	56,58	55,50	55,26	56,58	447	4
02/01/2026	-2,42%	-1,37	55,26	54,00	54,00	55,66	8K	9
30/12/2025	-0,65%	-0,37	56,63	55,03	54,00	56,97	11K	195
29/12/2025	0,53%	0,30	57,00	57,06	56,58	57,06	340	5
26/12/2025	-0,42%	-0,24	56,70	56,88	56,70	56,88	20K	2
23/12/2025	1,68%	0,94	56,94	56,46	56,46	56,94	84K	245
22/12/2025	0,92%	0,51	56,00	55,49	55,02	57,93	2K	4
19/12/2025	-0,11%	-0,06	55,49	55,52	55,49	55,52	5K	2
18/12/2025	0,96%	0,53	55,55	54,40	54,40	55,60	177K	9
17/12/2025	-1,49%	-0,83	55,02	55,17	54,78	55,20	3K	6
16/12/2025	-1,26%	-0,71	55,85	60,42	54,95	60,42	7K	98
15/12/2025	0,35%	0,20	56,56	56,00	56,00	58,07	12K	12
12/12/2025	-0,28%	-0,16	56,36	56,52	56,27	56,52	2K	4
11/12/2025	0,75%	0,42	56,52	56,52	55,35	56,58	91K	9
10/12/2025	0,43%	0,24	56,10	53,07	53,07	56,10	1M	28
09/12/2025	0,32%	0,18	55,86	56,94	54,43	57,48	14K	238
08/12/2025	-0,64%	-0,36	55,68	58,21	55,62	61,12	61K	11
05/12/2025	-0,99%	-0,56	56,04	56,60	56,04	56,64	2K	6
04/12/2025	1,54%	0,86	56,60	56,22	56,22	56,60	4M	83
03/12/2025	-0,43%	-0,24	55,74	55,97	55,74	55,97	1K	4
02/12/2025	1,19%	0,66	55,98	55,86	54,85	57,06	6M	52
01/12/2025	3,48%	1,86	55,32	55,14	55,14	55,62	7K	11
28/11/2025	0,87%	0,46	53,46	55,44	53,00	55,44	24K	3
27/11/2025	-3,37%	-1,85	53,00	53,00	53,00	53,00	53	1
26/11/2025	1,01%	0,55	54,85	54,19	54,19	55,63	4K	10
25/11/2025	1,02%	0,55	54,30	52,85	52,85	55,44	12K	18
24/11/2025	0,47%	0,25	53,75	52,95	52,95	53,75	3K	5
21/11/2025	0,09%	0,05	53,50	53,25	53,25	53,50	1K	3
19/11/2025	0,00%	0,00	53,45	53,25	53,25	53,90	25K	6
18/11/2025	-0,56%	-0,30	53,45	53,25	53,10	53,90	6K	106
17/11/2025	-0,46%	-0,25	53,75	54,10	53,75	54,10	646	4
14/11/2025	0,56%	0,30	54,00	53,80	53,80	54,00	323	2
13/11/2025	-1,56%	-0,85	53,70	54,54	53,55	54,75	57K	1.051
12/11/2025	1,49%	0,80	54,55	54,56	54,55	54,80	1K	6
10/11/2025	0,66%	0,35	53,75	53,40	53,40	54,35	966	7
06/11/2025	0,00%	0,00	53,40	53,18	53,18	53,40	693	4
05/11/2025	1,71%	0,90	53,40	52,50	52,50	53,40	957	6
04/11/2025	-0,85%	-0,45	52,50	53,57	52,45	53,57	2K	27
03/11/2025	0,38%	0,20	52,95	53,08	52,95	53,27	583	3
31/10/2025	0,38%	0,20	52,75	51,60	51,60	53,50	7K	9
30/10/2025	-0,66%	-0,35	52,55	52,85	52,55	53,03	2K	8
29/10/2025	1,63%	0,85	52,90	52,65	52,65	52,90	1K	2
28/10/2025	0,19%	0,10	52,05	52,25	51,95	52,30	4K	41
27/10/2025	0,78%	0,40	51,95	52,85	51,75	52,85	22K	424
24/10/2025	0,49%	0,25	51,55	52,26	51,50	52,26	9K	5
23/10/2025	1,18%	0,60	51,30	51,25	51,25	51,50	461	3
22/10/2025	0,40%	0,20	50,70	50,90	50,70	50,90	456	3
21/10/2025	-1,08%	-0,55	50,50	50,80	50,50	51,10	3K	15
20/10/2025	2,20%	1,10	51,05	49,95	49,50	51,45	27K	454
17/10/2025	-2,06%	-1,05	49,95	50,38	49,95	50,38	2K	2
16/10/2025	0,29%	0,15	51,00	50,90	50,90	51,30	817	4
15/10/2025	0,39%	0,20	50,85	50,85	50,70	50,95	2K	7
14/10/2025	0,20%	0,10	50,65	50,50	50,50	50,85	4K	24
13/10/2025	1,20%	0,60	50,55	49,95	49,95	50,65	14K	174
10/10/2025	0,00%	0,00	49,95	49,84	49,84	50,37	1K	4
09/10/2025	-0,10%	-0,05	49,95	50,28	49,74	50,40	42K	835
08/10/2025	0,50%	0,25	50,00	49,75	49,75	50,00	8K	2
07/10/2025	-0,50%	-0,25	49,75	49,80	49,75	49,80	1K	2
06/10/2025	-1,09%	-0,55	50,00	49,70	49,70	50,00	2K	6
03/10/2025	0,10%	0,05	50,55	49,30	49,30	50,55	3K	3
02/10/2025	-0,39%	-0,20	50,50	50,15	50,10	50,50	201	3
01/10/2025	-1,17%	-0,60	50,70	51,33	50,50	51,33	6K	6
30/09/2025	0,00%	0,00	51,30	51,30	50,90	51,35	11K	41
29/09/2025	0,49%	0,25	51,30	51,35	51,30	51,40	61K	672
26/09/2025	-3,70%	-1,96	51,05	48,70	48,70	51,05	6K	5
25/09/2025	3,84%	1,96	53,01	53,01	53,01	53,01	6K	2
23/09/2025	0,20%	0,10	51,05	51,12	50,90	51,35	767	15
22/09/2025	0,99%	0,50	50,95	50,25	50,25	51,00	6K	125
19/09/2025	0,40%	0,20	50,45	49,24	49,24	50,45	401	3
18/09/2025	-0,59%	-0,30	50,25	50,50	50,25	50,50	201	2
17/09/2025	0,60%	0,30	50,55	50,24	50,24	50,75	9K	4
16/09/2025	-0,59%	-0,30	50,25	50,40	50,10	50,45	2K	47
15/09/2025	1,10%	0,55	50,55	50,00	50,00	50,55	3K	60
12/09/2025	0,81%	0,40	50,00	50,30	49,80	50,30	11K	7
10/09/2025	-0,40%	-0,20	49,60	50,00	49,60	50,00	2K	3
09/09/2025	0,30%	0,15	49,80	49,95	49,61	50,00	16K	289
08/09/2025	0,00%	0,00	49,65	49,55	49,55	49,65	644	2
05/09/2025	1,12%	0,55	49,65	49,65	49,65	49,65	248	1
04/09/2025	-0,30%	-0,15	49,10	49,10	49,10	49,10	785	2
02/09/2025	1,00%	0,49	49,25	47,32	47,32	49,30	2K	31
01/09/2025	-0,39%	-0,19	48,76	48,76	48,76	48,76	146	1
29/08/2025	0,10%	0,05	48,95	48,99	48,95	48,99	293	2
28/08/2025	1,66%	0,80	48,90	48,85	48,85	48,90	439	3
27/08/2025	-0,21%	-0,10	48,10	48,10	48,10	48,10	144	1
26/08/2025	-0,31%	-0,15	48,20	48,18	48,05	48,20	1K	16
25/08/2025	0,35%	0,17	48,35	48,33	48,30	48,61	20K	170
22/08/2025	1,97%	0,93	48,18	46,70	46,70	48,18	425	3
21/08/2025	0,32%	0,15	47,25	47,28	47,25	47,28	189	4
20/08/2025	-0,42%	-0,20	47,10	47,10	47,10	47,10	141	1
19/08/2025	-0,73%	-0,35	47,30	47,33	47,12	47,33	425	7
18/08/2025	1,06%	0,50	47,65	47,22	47,03	47,68	6K	79
15/08/2025	1,18%	0,55	47,15	47,10	47,10	47,15	141	2
14/08/2025	-0,72%	-0,34	46,60	46,50	46,50	46,80	2K	10
13/08/2025	-0,36%	-0,17	46,94	47,03	46,94	47,18	705	7
12/08/2025	0,66%	0,31	47,11	47,05	47,00	47,11	2K	3
11/08/2025	-0,32%	-0,15	46,80	46,85	46,59	46,94	34K	233
08/08/2025	0,64%	0,30	46,95	46,63	46,63	46,95	186	2
07/08/2025	0,54%	0,25	46,65	45,83	45,83	46,65	278	2
06/08/2025	0,22%	0,10	46,40	46,55	46,25	46,55	5K	5
05/08/2025	0,65%	0,30	46,30	46,22	46,04	46,38	3K	32
04/08/2025	-0,97%	-0,45	46,00	46,05	45,82	46,08	7K	76
31/07/2025	-0,41%	-0,19	46,45	46,29	46,26	46,49	696	6
30/07/2025	-0,24%	-0,11	46,64	46,83	46,64	46,83	6K	3
29/07/2025	0,32%	0,15	46,75	46,74	46,58	47,05	2K	10
28/07/2025	-0,64%	-0,30	46,60	46,92	46,40	46,92	9K	116
24/07/2025	-0,87%	-0,41	46,90	46,80	46,80	46,90	421	2
23/07/2025	1,31%	0,61	47,31	47,05	47,05	47,34	3K	8
22/07/2025	-0,19%	-0,09	46,70	46,40	46,40	46,70	232	2
21/07/2025	-0,74%	-0,35	46,79	46,93	46,77	47,02	14K	153
17/07/2025	0,38%	0,18	47,14	46,75	46,75	47,14	187	2
16/07/2025	-0,04%	-0,02	46,96	46,67	46,67	46,96	327	3
15/07/2025	-0,28%	-0,13	46,98	46,78	46,78	46,98	4K	5
14/07/2025	0,17%	0,08	47,11	47,03	46,90	47,18	3K	19
11/07/2025	-1,01%	-0,48	47,03	46,65	46,65	47,05	328	3
09/07/2025	-0,21%	-0,10	47,51	47,60	47,40	47,73	79K	250
08/07/2025	-0,61%	-0,29	47,61	47,61	47,61	47,61	666	1
07/07/2025	0,48%	0,23	47,90	48,06	47,86	48,06	910	6
04/07/2025	-1,26%	-0,61	47,67	47,67	47,67	47,67	1K	1
03/07/2025	-	-	48,28	48,08	48,08	48,28	18K	3

Date,Open,High,Low,Close,Volume
26-Jan-26,61.68,62.86,61.55,61.88,104047
23-Jan-26,61.08,62.22,60.73,61.68,42893
22-Jan-26,61.74,61.74,60.84,61.08,137656
21-Jan-26,59.02,60.42,59.02,60.05,4512929
20-Jan-26,58.56,59.39,58.56,58.88,3276410
19-Jan-26,57.00,57.46,57.00,57.46,399
16-Jan-26,57.79,58.32,57.79,58.32,174
15-Jan-26,58.68,58.68,58.64,58.64,12901
14-Jan-26,55.81,58.48,55.81,58.48,2701
13-Jan-26,56.94,57.52,56.94,57.40,23775
12-Jan-26,57.78,58.31,56.29,56.94,23396
09-Jan-26,56.70,56.70,56.64,56.70,226
08-Jan-26,56.84,56.84,56.52,56.52,904
07-Jan-26,56.64,56.96,56.53,56.88,2212
06-Jan-26,57.00,57.24,57.00,57.24,16528
05-Jan-26,55.50,56.58,55.26,56.58,447
02-Jan-26,54.00,55.66,54.00,55.26,7973
30-Dec-25,55.03,56.97,54.00,56.63,11452
29-Dec-25,57.06,57.06,56.58,57.00,340
26-Dec-25,56.88,56.88,56.70,56.70,19680
23-Dec-25,56.46,56.94,56.46,56.94,83666
22-Dec-25,55.49,57.93,55.02,56.00,2370
19-Dec-25,55.52,55.52,55.49,55.49,4550
18-Dec-25,54.40,55.60,54.40,55.55,176738
17-Dec-25,55.17,55.20,54.78,55.02,2977
16-Dec-25,60.42,60.42,54.95,55.85,7217
15-Dec-25,56.00,58.07,56.00,56.56,12093
12-Dec-25,56.52,56.52,56.27,56.36,1579
11-Dec-25,56.52,56.58,55.35,56.52,90542
10-Dec-25,53.07,56.10,53.07,56.10,1121233
09-Dec-25,56.94,57.48,54.43,55.86,13821
08-Dec-25,58.21,61.12,55.62,55.68,60842
05-Dec-25,56.60,56.64,56.04,56.04,1912
04-Dec-25,56.22,56.60,56.22,56.60,3963522
03-Dec-25,55.97,55.97,55.74,55.74,1393
02-Dec-25,55.86,57.06,54.85,55.98,5597311
01-Dec-25,55.14,55.62,55.14,55.32,7100
28-Nov-25,55.44,55.44,53.00,53.46,24009
27-Nov-25,53.00,53.00,53.00,53.00,53
26-Nov-25,54.19,55.63,54.19,54.85,4176
25-Nov-25,52.85,55.44,52.85,54.30,12275
24-Nov-25,52.95,53.75,52.95,53.75,3315
21-Nov-25,53.25,53.50,53.25,53.50,1279
19-Nov-25,53.25,53.90,53.25,53.45,24721
18-Nov-25,53.25,53.90,53.10,53.45,5696
17-Nov-25,54.10,54.10,53.75,53.75,646
14-Nov-25,53.80,54.00,53.80,54.00,323
13-Nov-25,54.54,54.75,53.55,53.70,57390
12-Nov-25,54.56,54.80,54.55,54.55,1310
10-Nov-25,53.40,54.35,53.40,53.75,966
06-Nov-25,53.18,53.40,53.18,53.40,693
05-Nov-25,52.50,53.40,52.50,53.40,957
04-Nov-25,53.57,53.57,52.45,52.50,2261
03-Nov-25,53.08,53.27,52.95,52.95,583
31-Oct-25,51.60,53.50,51.60,52.75,6706
30-Oct-25,52.85,53.03,52.55,52.55,1634
29-Oct-25,52.65,52.90,52.65,52.90,1161
28-Oct-25,52.25,52.30,51.95,52.05,4072
27-Oct-25,52.85,52.85,51.75,51.95,22251
24-Oct-25,52.26,52.26,51.50,51.55,9252
23-Oct-25,51.25,51.50,51.25,51.30,461
22-Oct-25,50.90,50.90,50.70,50.70,456
21-Oct-25,50.80,51.10,50.50,50.50,2594
20-Oct-25,49.95,51.45,49.50,51.05,26735
17-Oct-25,50.38,50.38,49.95,49.95,2348
16-Oct-25,50.90,51.30,50.90,51.00,817
15-Oct-25,50.85,50.95,50.70,50.85,1525
14-Oct-25,50.50,50.85,50.50,50.65,3793
13-Oct-25,49.95,50.65,49.95,50.55,13892
10-Oct-25,49.84,50.37,49.84,49.95,1456
09-Oct-25,50.28,50.40,49.74,49.95,41921
08-Oct-25,49.75,50.00,49.75,50.00,7649
07-Oct-25,49.80,49.80,49.75,49.75,1044
06-Oct-25,49.70,50.00,49.70,50.00,1648
03-Oct-25,49.30,50.55,49.30,50.55,3113
02-Oct-25,50.15,50.50,50.10,50.50,201
01-Oct-25,51.33,51.33,50.50,50.70,6044
30-Sep-25,51.30,51.35,50.90,51.30,10666
29-Sep-25,51.35,51.40,51.30,51.30,60627
26-Sep-25,48.70,51.05,48.70,51.05,6421
25-Sep-25,53.01,53.01,53.01,53.01,6202
23-Sep-25,51.12,51.35,50.90,51.05,767
22-Sep-25,50.25,51.00,50.25,50.95,6350
19-Sep-25,49.24,50.45,49.24,50.45,401
18-Sep-25,50.50,50.50,50.25,50.25,201
17-Sep-25,50.24,50.75,50.24,50.55,8523
16-Sep-25,50.40,50.45,50.10,50.25,2364
15-Sep-25,50.00,50.55,50.00,50.55,3276
12-Sep-25,50.30,50.30,49.80,50.00,11111
10-Sep-25,50.00,50.00,49.60,49.60,2438
09-Sep-25,49.95,50.00,49.61,49.80,15908
08-Sep-25,49.55,49.65,49.55,49.65,644
05-Sep-25,49.65,49.65,49.65,49.65,248
04-Sep-25,49.10,49.10,49.10,49.10,785
02-Sep-25,47.32,49.30,47.32,49.25,1664
01-Sep-25,48.76,48.76,48.76,48.76,146
29-Aug-25,48.99,48.99,48.95,48.95,293
28-Aug-25,48.85,48.90,48.85,48.90,439
27-Aug-25,48.10,48.10,48.10,48.10,144
26-Aug-25,48.18,48.20,48.05,48.20,1155
25-Aug-25,48.33,48.61,48.30,48.35,19697
22-Aug-25,46.70,48.18,46.70,48.18,425
21-Aug-25,47.28,47.28,47.25,47.25,189
20-Aug-25,47.10,47.10,47.10,47.10,141
19-Aug-25,47.33,47.33,47.12,47.30,425
18-Aug-25,47.22,47.68,47.03,47.65,5754
15-Aug-25,47.10,47.15,47.10,47.15,141
14-Aug-25,46.50,46.80,46.50,46.60,2289
13-Aug-25,47.03,47.18,46.94,46.94,705
12-Aug-25,47.05,47.11,47.00,47.11,1692
11-Aug-25,46.85,46.94,46.59,46.80,33848
08-Aug-25,46.63,46.95,46.63,46.95,186
07-Aug-25,45.83,46.65,45.83,46.65,278
06-Aug-25,46.55,46.55,46.25,46.40,5338
05-Aug-25,46.22,46.38,46.04,46.30,2868
04-Aug-25,46.05,46.08,45.82,46.00,6896
31-Jul-25,46.29,46.49,46.26,46.45,696
30-Jul-25,46.83,46.83,46.64,46.64,5837
29-Jul-25,46.74,47.05,46.58,46.75,1637
28-Jul-25,46.92,46.92,46.40,46.60,9466
24-Jul-25,46.80,46.90,46.80,46.90,421
23-Jul-25,47.05,47.34,47.05,47.31,3311
22-Jul-25,46.40,46.70,46.40,46.70,232
21-Jul-25,46.93,47.02,46.77,46.79,14385
17-Jul-25,46.75,47.14,46.75,47.14,187
16-Jul-25,46.67,46.96,46.67,46.96,327
15-Jul-25,46.78,46.98,46.78,46.98,3568
14-Jul-25,47.03,47.18,46.90,47.11,3344
11-Jul-25,46.65,47.05,46.65,47.03,328
09-Jul-25,47.60,47.73,47.40,47.51,79128
08-Jul-25,47.61,47.61,47.61,47.61,666
07-Jul-25,48.06,48.06,47.86,47.90,910
04-Jul-25,47.67,47.67,47.67,47.67,1287
03-Jul-25,48.08,48.28,48.08,48.28,17941

*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