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
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	0,09%	0,06	63,60	63,54	63,42	63,97	8K	32
13/04/2026	0,76%	0,48	63,54	62,44	62,44	63,54	13K	20
10/04/2026	-0,10%	-0,06	63,06	63,12	62,82	63,60	542K	1.162
09/04/2026	0,96%	0,60	63,12	62,76	62,76	63,24	14K	12
08/04/2026	2,56%	1,56	62,52	62,52	62,40	62,58	5K	14
07/04/2026	-0,20%	-0,12	60,96	61,26	60,78	61,58	36K	86
06/04/2026	-0,49%	-0,30	61,08	61,38	61,02	61,50	40K	18
02/04/2026	0,00%	0,00	61,38	59,82	59,82	61,50	212K	30
01/04/2026	-0,10%	-0,06	61,38	60,21	60,21	61,62	455K	19
31/03/2026	3,64%	2,16	61,44	61,30	57,08	63,06	69K	612
30/03/2026	-0,40%	-0,24	59,28	60,06	59,28	60,06	21K	9
27/03/2026	-0,10%	-0,06	59,52	59,40	59,28	59,64	31K	11
26/03/2026	-1,10%	-0,66	59,58	60,24	59,58	60,32	12K	98
25/03/2026	1,31%	0,78	60,24	60,18	60,18	60,66	3K	5
24/03/2026	0,63%	0,37	59,46	58,98	58,98	59,82	23K	239
23/03/2026	2,59%	1,49	59,09	57,60	57,60	59,09	4K	6
20/03/2026	-1,74%	-1,02	57,60	58,26	57,57	58,26	10K	7
19/03/2026	-0,20%	-0,12	58,62	58,50	57,90	58,62	6K	12
18/03/2026	-1,31%	-0,78	58,74	59,04	58,74	59,44	4K	15
17/03/2026	0,71%	0,42	59,52	60,00	59,28	60,00	25K	389
16/03/2026	1,03%	0,60	59,10	59,34	59,10	59,64	13K	130
13/03/2026	-0,58%	-0,34	58,50	58,80	58,50	59,04	207K	10
12/03/2026	-1,74%	-1,04	58,84	58,75	58,50	59,10	238K	15
11/03/2026	-4,51%	-2,83	59,88	60,12	59,64	67,00	13K	64
10/03/2026	6,11%	3,61	62,71	59,10	59,10	62,71	95K	1.416
09/03/2026	0,41%	0,24	59,10	58,14	57,86	59,10	81K	33
06/03/2026	-1,41%	-0,84	58,86	59,70	58,86	59,70	10K	15
05/03/2026	-2,77%	-1,70	59,70	61,41	59,64	62,82	5M	151
04/03/2026	5,59%	3,25	61,40	60,12	60,12	63,00	24K	67
03/03/2026	-7,43%	-4,67	58,15	62,00	58,15	62,00	54K	711
02/03/2026	-0,10%	-0,06	62,82	62,88	62,19	67,50	23K	71
27/02/2026	-0,38%	-0,24	62,88	62,94	62,58	63,00	3K	10
26/02/2026	-1,13%	-0,72	63,12	64,26	62,94	64,26	3K	27
25/02/2026	0,00%	0,00	63,84	63,84	63,84	65,10	17K	72
24/02/2026	1,33%	0,84	63,84	63,66	63,05	66,36	191K	1.459
23/02/2026	-1,50%	-0,96	63,00	63,24	62,82	63,42	28K	21
20/02/2026	0,85%	0,54	63,96	64,08	63,16	64,08	62K	78
19/02/2026	0,57%	0,36	63,42	63,72	62,88	63,72	20K	26
18/02/2026	0,16%	0,10	63,06	63,00	62,96	63,42	5K	11
13/02/2026	-1,25%	-0,80	62,96	63,76	62,46	63,82	45K	220
12/02/2026	-1,12%	-0,72	63,76	64,48	62,88	64,72	141K	82
11/02/2026	1,10%	0,70	64,48	63,78	63,78	64,56	37K	51
10/02/2026	-0,37%	-0,24	63,78	63,24	62,95	64,30	106K	992
09/02/2026	2,11%	1,32	64,02	62,17	62,17	64,02	30K	69
06/02/2026	0,77%	0,48	62,70	61,26	61,26	64,00	54K	138
05/02/2026	-0,54%	-0,34	62,22	62,73	61,77	68,99	113K	329
04/02/2026	-2,74%	-1,76	62,56	58,15	58,15	64,00	78K	63
03/02/2026	2,39%	1,50	64,32	62,46	62,46	64,62	11K	139
02/02/2026	0,48%	0,30	62,82	61,30	61,30	63,00	133K	793
30/01/2026	-1,26%	-0,80	62,52	64,20	62,20	64,20	59K	194
29/01/2026	-0,38%	-0,24	63,32	64,38	62,92	64,44	41K	46
28/01/2026	1,18%	0,74	63,56	63,00	62,84	63,56	5K	12
27/01/2026	1,52%	0,94	62,82	63,18	61,94	63,42	411K	555
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	-	-	49,75	49,80	49,75	49,80	1K	2

Date,Open,High,Low,Close,Volume
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
13-Apr-26,62.44,63.54,62.44,63.54,13158
10-Apr-26,63.12,63.60,62.82,63.06,542499
09-Apr-26,62.76,63.24,62.76,63.12,13860
08-Apr-26,62.52,62.58,62.40,62.52,4563
07-Apr-26,61.26,61.58,60.78,60.96,35901
06-Apr-26,61.38,61.50,61.02,61.08,39695
02-Apr-26,59.82,61.50,59.82,61.38,211524
01-Apr-26,60.21,61.62,60.21,61.38,454675
31-Mar-26,61.30,63.06,57.08,61.44,68746
30-Mar-26,60.06,60.06,59.28,59.28,20682
27-Mar-26,59.40,59.64,59.28,59.52,31453
26-Mar-26,60.24,60.32,59.58,59.58,11549
25-Mar-26,60.18,60.66,60.18,60.24,2661
24-Mar-26,58.98,59.82,58.98,59.46,23015
23-Mar-26,57.60,59.09,57.60,59.09,3594
20-Mar-26,58.26,58.26,57.57,57.60,9998
19-Mar-26,58.50,58.62,57.90,58.62,5596
18-Mar-26,59.04,59.44,58.74,58.74,4479
17-Mar-26,60.00,60.00,59.28,59.52,25053
16-Mar-26,59.34,59.64,59.10,59.10,13147
13-Mar-26,58.80,59.04,58.50,58.50,207450
12-Mar-26,58.75,59.10,58.50,58.84,238294
11-Mar-26,60.12,67.00,59.64,59.88,13409
10-Mar-26,59.10,62.71,59.10,62.71,94824
09-Mar-26,58.14,59.10,57.86,59.10,80772
06-Mar-26,59.70,59.70,58.86,58.86,9973
05-Mar-26,61.41,62.82,59.64,59.70,5390475
04-Mar-26,60.12,63.00,60.12,61.40,24099
03-Mar-26,62.00,62.00,58.15,58.15,54184
02-Mar-26,62.88,67.50,62.19,62.82,22682
27-Feb-26,62.94,63.00,62.58,62.88,3332
26-Feb-26,64.26,64.26,62.94,63.12,2776
25-Feb-26,63.84,65.10,63.84,63.84,16977
24-Feb-26,63.66,66.36,63.05,63.84,191360
23-Feb-26,63.24,63.42,62.82,63.00,27659
20-Feb-26,64.08,64.08,63.16,63.96,62363
19-Feb-26,63.72,63.72,62.88,63.42,19850
18-Feb-26,63.00,63.42,62.96,63.06,5362
13-Feb-26,63.76,63.82,62.46,62.96,45430
12-Feb-26,64.48,64.72,62.88,63.76,141452
11-Feb-26,63.78,64.56,63.78,64.48,37465
10-Feb-26,63.24,64.30,62.95,63.78,106151
09-Feb-26,62.17,64.02,62.17,64.02,30496
06-Feb-26,61.26,64.00,61.26,62.70,54048
05-Feb-26,62.73,68.99,61.77,62.22,112806
04-Feb-26,58.15,64.00,58.15,62.56,78494
03-Feb-26,62.46,64.62,62.46,64.32,11150
02-Feb-26,61.30,63.00,61.30,62.82,133386
30-Jan-26,64.20,64.20,62.20,62.52,59293
29-Jan-26,64.38,64.44,62.92,63.32,41074
28-Jan-26,63.00,63.56,62.84,63.56,5432
27-Jan-26,63.18,63.42,61.94,62.82,411248
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

*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