Cotação atual, histórico e gráfico do papel: BIPC39
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 28/10/2025 | 1,20% | 0,96 | 81,12 | 81,12 | 81,12 | 81,12 | 405 | 1 |
| 21/10/2025 | 0,20% | 0,16 | 80,16 | 80,16 | 80,16 | 80,16 | 2K | 1 |
| 20/10/2025 | 0,10% | 0,08 | 80,00 | 80,00 | 80,00 | 80,00 | 160K | 1 |
| 07/10/2025 | -0,60% | -0,48 | 79,92 | 79,92 | 79,92 | 79,92 | 399 | 1 |
| 06/10/2025 | 1,11% | 0,88 | 80,40 | 80,40 | 80,40 | 80,40 | 48K | 2 |
| 15/09/2025 | -1,09% | -0,88 | 79,52 | 79,52 | 79,52 | 79,52 | 397 | 1 |
| 08/09/2025 | 3,72% | 2,88 | 80,40 | 80,40 | 80,40 | 80,40 | 52K | 2 |
|
|
| 08/08/2025 | 1,04% | 0,80 | 77,52 | 77,44 | 77,44 | 77,52 | 58K | 25 |
| 29/07/2025 | 1,21% | 0,92 | 76,72 | 76,72 | 76,72 | 76,72 | 383 | 1 |
| 21/07/2025 | 19,63% | 12,44 | 75,80 | 75,80 | 75,80 | 75,80 | 379 | 1 |
| 19/03/2024 | 2,89% | 1,78 | 63,36 | 63,42 | 63,36 | 63,42 | 3K | 3 |
| 05/03/2024 | 0,03% | 0,02 | 61,58 | 61,58 | 61,58 | 61,58 | 61 | 1 |
| 04/03/2024 | 1,22% | 0,74 | 61,56 | 61,56 | 61,56 | 61,56 | 61 | 1 |
| 27/02/2024 | 1,67% | 1,00 | 60,82 | 61,10 | 60,82 | 61,10 | 121 | 2 |
| 20/02/2024 | -1,76% | -1,07 | 59,82 | 59,87 | 59,82 | 59,87 | 119 | 2 |
| 16/02/2024 | 2,40% | 1,43 | 60,89 | 60,89 | 60,89 | 60,89 | 60 | 1 |
| 07/02/2024 | 0,81% | 0,48 | 59,46 | 59,58 | 59,46 | 63,20 | 258K | 81 |
| 01/02/2024 | 0,22% | 0,13 | 58,98 | 58,98 | 58,98 | 58,98 | 58 | 1 |
| 25/01/2024 | 1,24% | 0,72 | 58,85 | 58,85 | 58,85 | 58,85 | 58 | 1 |
| 18/01/2024 | 0,85% | 0,49 | 58,13 | 58,29 | 58,13 | 58,44 | 174 | 3 |
| 03/01/2024 | 1,71% | 0,97 | 57,64 | 57,64 | 57,64 | 57,64 | 57 | 1 |
| 26/12/2023 | -1,32% | -0,76 | 56,67 | 56,67 | 56,67 | 56,67 | 850 | 1 |
| 19/12/2023 | 0,02% | 0,01 | 57,43 | 57,64 | 57,43 | 61,01 | 122K | 70 |
| 12/12/2023 | 2,68% | 1,50 | 57,42 | 57,36 | 57,36 | 57,42 | 4K | 2 |
| 28/11/2023 | -1,38% | -0,78 | 55,92 | 56,12 | 55,92 | 56,12 | 3K | 2 |
| 11/09/2023 | 0,11% | 0,06 | 56,70 | 56,70 | 56,70 | 56,70 | 2K | 1 |
| 08/09/2023 | -1,46% | -0,84 | 56,64 | 56,67 | 56,64 | 56,67 | 2K | 2 |
| 05/09/2023 | 1,82% | 1,03 | 57,48 | 57,22 | 57,22 | 57,48 | 114 | 2 |
| 31/08/2023 | 2,38% | 1,31 | 56,45 | 56,34 | 56,32 | 56,57 | 46K | 27 |
| 29/08/2023 | 0,22% | 0,12 | 55,14 | 54,96 | 54,96 | 55,14 | 110 | 2 |
| 22/08/2023 | -1,26% | -0,70 | 55,02 | 54,80 | 54,80 | 55,02 | 109 | 2 |
| 15/08/2023 | -0,54% | -0,30 | 55,72 | 55,72 | 55,72 | 55,72 | 2K | 1 |
| 14/08/2023 | 0,18% | 0,10 | 56,02 | 56,02 | 56,02 | 56,02 | 2K | 1 |
| 11/08/2023 | -0,53% | -0,30 | 55,92 | 55,92 | 55,92 | 55,92 | 2K | 1 |
| 10/08/2023 | 0,07% | 0,04 | 56,22 | 56,22 | 56,22 | 56,22 | 2K | 1 |
| 09/08/2023 | -0,04% | -0,02 | 56,18 | 56,18 | 56,18 | 56,18 | 2K | 1 |
| 08/08/2023 | 0,34% | 0,19 | 56,20 | 56,51 | 56,20 | 59,00 | 118K | 36 |
| 03/08/2023 | -1,69% | -0,96 | 56,01 | 56,01 | 56,01 | 56,01 | 112 | 2 |
| 27/07/2023 | -3,42% | -2,02 | 56,97 | 56,14 | 56,14 | 56,97 | 3K | 2 |
| 21/07/2023 | -0,79% | -0,47 | 58,99 | 55,80 | 55,67 | 58,99 | 115K | 36 |
| 14/07/2023 | 4,98% | 2,82 | 59,46 | 56,39 | 56,32 | 59,46 | 61K | 23 |
| 13/07/2023 | - | - | 56,64 | 56,32 | 56,32 | 56,89 | 169 | 3 |
Date,Open,High,Low,Close,Volume
28-Oct-25,81.12,81.12,81.12,81.12,405
21-Oct-25,80.16,80.16,80.16,80.16,2404
20-Oct-25,80.00,80.00,80.00,80.00,160000
07-Oct-25,79.92,79.92,79.92,79.92,399
06-Oct-25,80.40,80.40,80.40,80.40,48240
15-Sep-25,79.52,79.52,79.52,79.52,397
08-Sep-25,80.40,80.40,80.40,80.40,52260
08-Aug-25,77.44,77.52,77.44,77.52,58137
29-Jul-25,76.72,76.72,76.72,76.72,383
21-Jul-25,75.80,75.80,75.80,75.80,379
19-Mar-24,63.42,63.42,63.36,63.36,3170
05-Mar-24,61.58,61.58,61.58,61.58,61
04-Mar-24,61.56,61.56,61.56,61.56,61
27-Feb-24,61.10,61.10,60.82,60.82,121
20-Feb-24,59.87,59.87,59.82,59.82,119
16-Feb-24,60.89,60.89,60.89,60.89,60
07-Feb-24,59.58,63.20,59.46,59.46,257581
01-Feb-24,58.98,58.98,58.98,58.98,58
25-Jan-24,58.85,58.85,58.85,58.85,58
18-Jan-24,58.29,58.44,58.13,58.13,174
03-Jan-24,57.64,57.64,57.64,57.64,57
26-Dec-23,56.67,56.67,56.67,56.67,850
19-Dec-23,57.64,61.01,57.43,57.43,121828
12-Dec-23,57.36,57.42,57.36,57.42,3730
28-Nov-23,56.12,56.12,55.92,55.92,3361
11-Sep-23,56.70,56.70,56.70,56.70,2381
08-Sep-23,56.67,56.67,56.64,56.64,2379
05-Sep-23,57.22,57.48,57.22,57.48,114
31-Aug-23,56.34,56.57,56.32,56.45,45729
29-Aug-23,54.96,55.14,54.96,55.14,110
22-Aug-23,54.80,55.02,54.80,55.02,109
15-Aug-23,55.72,55.72,55.72,55.72,1671
14-Aug-23,56.02,56.02,56.02,56.02,1680
11-Aug-23,55.92,55.92,55.92,55.92,1677
10-Aug-23,56.22,56.22,56.22,56.22,1686
09-Aug-23,56.18,56.18,56.18,56.18,1685
08-Aug-23,56.51,59.00,56.20,56.20,117636
03-Aug-23,56.01,56.01,56.01,56.01,112
27-Jul-23,56.14,56.97,56.14,56.97,3393
21-Jul-23,55.80,58.99,55.67,58.99,115348
14-Jul-23,56.39,59.46,56.32,59.46,61402
13-Jul-23,56.32,56.89,56.32,56.64,169
*exoneração de responsabilidade e termos de uso