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
27/10/2025	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	0,58%	0,28	48,28	48,08	48,08	48,28	18K	3
02/07/2025	0,86%	0,41	48,00	47,86	47,86	48,00	1K	2
01/07/2025	1,04%	0,49	47,59	48,00	47,59	48,00	1K	2
26/06/2025	0,15%	0,07	47,10	47,03	47,03	47,10	1K	3
25/06/2025	0,28%	0,13	47,03	47,14	47,03	47,14	2K	2
24/06/2025	-0,74%	-0,35	46,90	47,03	46,90	47,13	6K	3
23/06/2025	1,61%	0,75	47,25	47,25	47,25	47,25	47	1
18/06/2025	-1,34%	-0,63	46,50	46,47	46,38	46,50	232	3
16/06/2025	-1,75%	-0,84	47,13	47,97	47,13	47,97	1K	3
13/06/2025	-0,39%	-0,19	47,97	47,87	47,87	48,00	431	5
12/06/2025	0,04%	0,02	48,16	48,00	48,00	48,16	673	2
11/06/2025	0,82%	0,39	48,14	48,12	48,00	48,14	22K	5
10/06/2025	0,53%	0,25	47,75	47,60	47,60	47,75	11K	2
09/06/2025	-0,52%	-0,25	47,50	47,53	47,50	47,53	2K	2
05/06/2025	-1,20%	-0,58	47,75	47,94	47,75	47,94	2K	2
30/05/2025	-0,64%	-0,31	48,33	48,47	48,14	48,47	11K	5
16/05/2025	2,53%	1,20	48,64	48,64	48,64	48,64	48	1
06/05/2025	5,52%	2,48	47,44	47,13	46,90	47,44	5K	3
16/04/2025	0,90%	0,40	44,96	44,92	44,92	44,96	89	2
15/04/2025	-0,22%	-0,10	44,56	44,56	44,56	44,56	178	1
14/04/2025	-2,70%	-1,24	44,66	44,70	44,59	44,72	267	4
19/03/2025	2,18%	0,98	45,90	45,90	45,90	45,90	45	1
14/03/2025	0,60%	0,27	44,92	44,92	44,92	44,92	44	1
28/02/2025	-0,16%	-0,07	44,65	44,65	44,65	44,65	89	1
26/02/2025	-0,27%	-0,12	44,72	44,72	44,72	44,72	89	1
25/02/2025	-0,82%	-0,37	44,84	44,67	44,67	44,84	2K	2
12/02/2025	-0,31%	-0,14	45,21	45,12	45,12	45,21	270	2
10/02/2025	0,82%	0,37	45,35	45,35	45,35	45,35	907	1
05/02/2025	2,11%	0,93	44,98	44,58	44,58	44,98	7K	3
31/01/2025	1,61%	0,70	44,05	44,05	44,05	44,05	969	1
09/01/2025	-0,02%	-0,01	43,35	43,35	43,35	43,35	43	1
03/01/2025	0,00%	0,00	43,36	43,36	43,36	43,36	390	1
02/01/2025	-8,91%	-4,24	43,36	46,00	43,36	46,00	395	3
03/12/2024	2,17%	1,01	47,60	47,60	47,60	47,60	47	1
29/11/2024	-0,77%	-0,36	46,59	46,23	46,23	46,59	791	3
27/11/2024	0,54%	0,25	46,95	46,95	46,95	46,95	1K	1
25/11/2024	-0,64%	-0,30	46,70	46,62	46,62	46,70	186	2
13/11/2024	-0,11%	-0,05	47,00	47,00	47,00	47,00	1K	1
06/11/2024	-1,26%	-0,60	47,05	47,05	47,05	47,05	235	1
01/11/2024	-0,52%	-0,25	47,65	47,65	47,65	47,65	47	1
16/10/2024	0,00%	0,00	47,90	47,90	47,90	47,90	95	1
14/10/2024	1,38%	0,65	47,90	47,90	47,90	47,90	143	1
10/10/2024	-0,94%	-0,45	47,25	47,25	47,25	47,25	47	1
25/09/2024	-2,05%	-1,00	47,70	47,85	47,70	47,85	477	2
23/09/2024	1,80%	0,86	48,70	48,70	48,70	48,70	48	1
16/09/2024	-1,05%	-0,51	47,84	47,84	47,84	47,84	47	1
26/08/2024	0,62%	0,30	48,35	48,35	48,35	48,35	145	1
16/08/2024	0,21%	0,10	48,05	48,02	48,02	48,19	192	3
15/08/2024	3,23%	1,50	47,95	47,95	47,95	47,95	191	1
01/08/2024	-1,53%	-0,72	46,45	46,60	46,45	46,60	186	2
23/07/2024	-0,84%	-0,40	47,17	47,17	47,17	47,17	141	1
19/07/2024	-1,00%	-0,48	47,57	47,57	47,57	47,57	47	1
15/07/2024	-0,21%	-0,10	48,05	48,09	48,05	48,09	144	3
12/07/2024	1,37%	0,65	48,15	48,14	48,14	48,15	192	2
11/07/2024	2,48%	1,15	47,50	47,50	47,50	47,50	95	1
08/07/2024	-0,32%	-0,15	46,35	46,35	46,35	46,35	231	2
01/07/2024	1,09%	0,50	46,50	46,50	46,50	46,50	1K	1
28/06/2024	2,43%	1,09	46,00	46,10	46,00	46,10	1K	3
24/06/2024	-	-	44,91	45,20	44,91	45,20	3K	2

Date,Open,High,Low,Close,Volume
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
02-Jul-25,47.86,48.00,47.86,48.00,1149
01-Jul-25,48.00,48.00,47.59,47.59,1478
26-Jun-25,47.03,47.10,47.03,47.10,1317
25-Jun-25,47.14,47.14,47.03,47.03,1883
24-Jun-25,47.03,47.13,46.90,46.90,6004
23-Jun-25,47.25,47.25,47.25,47.25,47
18-Jun-25,46.47,46.50,46.38,46.50,232
16-Jun-25,47.97,47.97,47.13,47.13,1337
13-Jun-25,47.87,48.00,47.87,47.97,431
12-Jun-25,48.00,48.16,48.00,48.16,673
11-Jun-25,48.12,48.14,48.00,48.14,22226
10-Jun-25,47.60,47.75,47.60,47.75,11442
09-Jun-25,47.53,47.53,47.50,47.50,2185
05-Jun-25,47.94,47.94,47.75,47.75,1913
30-May-25,48.47,48.47,48.14,48.33,10631
16-May-25,48.64,48.64,48.64,48.64,48
06-May-25,47.13,47.44,46.90,47.44,5435
16-Apr-25,44.92,44.96,44.92,44.96,89
15-Apr-25,44.56,44.56,44.56,44.56,178
14-Apr-25,44.70,44.72,44.59,44.66,267
19-Mar-25,45.90,45.90,45.90,45.90,45
14-Mar-25,44.92,44.92,44.92,44.92,44
28-Feb-25,44.65,44.65,44.65,44.65,89
26-Feb-25,44.72,44.72,44.72,44.72,89
25-Feb-25,44.67,44.84,44.67,44.84,2237
12-Feb-25,45.12,45.21,45.12,45.21,270
10-Feb-25,45.35,45.35,45.35,45.35,907
05-Feb-25,44.58,44.98,44.58,44.98,7440
31-Jan-25,44.05,44.05,44.05,44.05,969
09-Jan-25,43.35,43.35,43.35,43.35,43
03-Jan-25,43.36,43.36,43.36,43.36,390
02-Jan-25,46.00,46.00,43.36,43.36,395
03-Dec-24,47.60,47.60,47.60,47.60,47
29-Nov-24,46.23,46.59,46.23,46.59,791
27-Nov-24,46.95,46.95,46.95,46.95,1032
25-Nov-24,46.62,46.70,46.62,46.70,186
13-Nov-24,47.00,47.00,47.00,47.00,1128
06-Nov-24,47.05,47.05,47.05,47.05,235
01-Nov-24,47.65,47.65,47.65,47.65,47
16-Oct-24,47.90,47.90,47.90,47.90,95
14-Oct-24,47.90,47.90,47.90,47.90,143
10-Oct-24,47.25,47.25,47.25,47.25,47
25-Sep-24,47.85,47.85,47.70,47.70,477
23-Sep-24,48.70,48.70,48.70,48.70,48
16-Sep-24,47.84,47.84,47.84,47.84,47
26-Aug-24,48.35,48.35,48.35,48.35,145
16-Aug-24,48.02,48.19,48.02,48.05,192
15-Aug-24,47.95,47.95,47.95,47.95,191
01-Aug-24,46.60,46.60,46.45,46.45,186
23-Jul-24,47.17,47.17,47.17,47.17,141
19-Jul-24,47.57,47.57,47.57,47.57,47
15-Jul-24,48.09,48.09,48.05,48.05,144
12-Jul-24,48.14,48.15,48.14,48.15,192
11-Jul-24,47.50,47.50,47.50,47.50,95
08-Jul-24,46.35,46.35,46.35,46.35,231
01-Jul-24,46.50,46.50,46.50,46.50,1023
28-Jun-24,46.10,46.10,46.00,46.00,1380
24-Jun-24,45.20,45.20,44.91,44.91,2649

*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