Cotação atual, histórico e gráfico do papel: BIRB39
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 |
| 23/07/2024 | 2,30% | 2,13 | 94,59 | 94,53 | 94,53 | 94,59 | 189 | 2 |
| 19/07/2024 | -1,97% | -1,86 | 92,46 | 92,46 | 92,46 | 92,46 | 1K | 2 |
| 17/07/2024 | 0,38% | 0,36 | 94,32 | 94,05 | 94,05 | 94,32 | 2K | 2 |
| 03/07/2024 | -0,94% | -0,89 | 93,96 | 93,96 | 93,96 | 93,96 | 281 | 1 |
| 02/07/2024 | 3,12% | 2,87 | 94,85 | 94,74 | 94,74 | 94,85 | 4K | 3 |
| 01/07/2024 | -0,24% | -0,22 | 91,98 | 93,33 | 91,98 | 93,33 | 647 | 2 |
| 28/06/2024 | 1,43% | 1,30 | 92,20 | 92,85 | 92,04 | 92,92 | 5M | 1.335 |
|
|
| 27/06/2024 | 0,19% | 0,17 | 90,90 | 90,88 | 90,71 | 91,47 | 5M | 1.734 |
| 26/06/2024 | 1,60% | 1,43 | 90,73 | 90,44 | 90,16 | 90,80 | 5M | 1.929 |
| 25/06/2024 | 0,12% | 0,11 | 89,30 | 88,79 | 88,65 | 89,64 | 4M | 1.413 |
| 24/06/2024 | -1,56% | -1,41 | 89,19 | 88,59 | 74,00 | 89,19 | 2M | 52 |
| 21/06/2024 | -0,40% | -0,36 | 90,60 | 90,60 | 90,60 | 90,60 | 477K | 1 |
| 20/06/2024 | -0,52% | -0,48 | 90,96 | 90,96 | 90,96 | 90,96 | 2M | 1 |
| 17/06/2024 | 1,62% | 1,46 | 91,44 | 89,89 | 89,89 | 91,44 | 637K | 2 |
| 14/06/2024 | -0,22% | -0,20 | 89,98 | 89,98 | 89,98 | 89,98 | 669K | 1 |
| 13/06/2024 | -1,75% | -1,61 | 90,18 | 90,18 | 90,18 | 90,18 | 748K | 1 |
| 12/06/2024 | 2,54% | 2,27 | 91,79 | 91,79 | 91,79 | 91,79 | 669K | 1 |
| 11/06/2024 | -0,89% | -0,80 | 89,52 | 89,52 | 89,52 | 89,52 | 569K | 2 |
| 10/06/2024 | 1,20% | 1,07 | 90,32 | 90,32 | 90,32 | 90,32 | 486K | 1 |
| 07/06/2024 | 0,18% | 0,16 | 89,25 | 89,28 | 89,05 | 89,36 | 331K | 40 |
| 06/06/2024 | -1,00% | -0,90 | 89,09 | 89,39 | 89,09 | 89,39 | 444K | 2 |
| 05/06/2024 | 1,82% | 1,61 | 89,99 | 88,92 | 88,92 | 89,99 | 373K | 2 |
| 04/06/2024 | 1,04% | 0,91 | 88,38 | 89,19 | 88,38 | 89,19 | 203K | 2 |
| 03/06/2024 | 0,19% | 0,17 | 87,47 | 87,45 | 87,45 | 87,47 | 177K | 5 |
| 31/05/2024 | -0,41% | -0,36 | 87,30 | 87,30 | 87,30 | 87,30 | 137K | 1 |
| 29/05/2024 | -0,33% | -0,29 | 87,66 | 87,66 | 87,66 | 87,66 | 313K | 1 |
| 28/05/2024 | -0,59% | -0,52 | 87,95 | 87,68 | 87,68 | 87,95 | 526K | 2 |
| 24/05/2024 | 1,92% | 1,67 | 88,47 | 88,47 | 88,38 | 88,65 | 142K | 150 |
| 23/05/2024 | -1,68% | -1,48 | 86,80 | 86,80 | 86,80 | 86,80 | 368K | 1 |
| 22/05/2024 | 0,31% | 0,27 | 88,28 | 88,28 | 88,28 | 88,28 | 260K | 1 |
| 21/05/2024 | -0,82% | -0,73 | 88,01 | 88,01 | 88,01 | 88,01 | 247K | 1 |
| 20/05/2024 | 1,13% | 0,99 | 88,74 | 88,74 | 88,74 | 88,74 | 395K | 1 |
| 17/05/2024 | -1,27% | -1,13 | 87,75 | 87,75 | 87,75 | 87,75 | 261K | 1 |
| 16/05/2024 | 0,27% | 0,24 | 88,88 | 88,88 | 88,88 | 88,88 | 196K | 1 |
| 15/05/2024 | 1,43% | 1,25 | 88,64 | 88,64 | 88,64 | 88,64 | 250K | 1 |
| 14/05/2024 | 0,43% | 0,37 | 87,39 | 87,39 | 87,39 | 87,39 | 186K | 1 |
| 13/05/2024 | 0,94% | 0,81 | 87,02 | 87,02 | 87,02 | 87,02 | 485K | 1 |
| 10/05/2024 | -0,39% | -0,34 | 86,21 | 86,21 | 86,21 | 86,21 | 555K | 1 |
| 09/05/2024 | 1,45% | 1,24 | 86,55 | 86,55 | 86,55 | 86,55 | 173K | 1 |
| 08/05/2024 | 0,00% | 0,00 | 85,31 | 85,31 | 85,31 | 85,31 | 18K | 1 |
| 07/05/2024 | -0,23% | -0,20 | 85,31 | 85,31 | 85,31 | 85,31 | 32K | 1 |
| 06/05/2024 | 0,85% | 0,72 | 85,51 | 85,51 | 85,51 | 85,51 | 53K | 1 |
| 03/05/2024 | 0,65% | 0,55 | 84,79 | 84,79 | 84,79 | 84,79 | 114K | 1 |
| 02/05/2024 | -0,38% | -0,32 | 84,24 | 84,24 | 84,24 | 84,24 | 108K | 1 |
| 30/04/2024 | -0,14% | -0,12 | 84,56 | 84,56 | 84,56 | 84,56 | 71K | 1 |
| 29/04/2024 | 0,17% | 0,14 | 84,68 | 84,68 | 84,68 | 84,68 | 46K | 1 |
| 26/04/2024 | 1,22% | 1,02 | 84,54 | 84,54 | 84,54 | 84,54 | 35K | 1 |
| 25/04/2024 | -0,19% | -0,16 | 83,52 | 83,00 | 83,00 | 83,52 | 124K | 2 |
| 24/04/2024 | 0,41% | 0,34 | 83,68 | 83,23 | 83,23 | 83,68 | 141K | 2 |
| 23/04/2024 | 0,76% | 0,63 | 83,34 | 83,34 | 83,34 | 83,34 | 143K | 1 |
| 22/04/2024 | 1,66% | 1,35 | 82,71 | 82,71 | 82,71 | 82,71 | 84K | 1 |
| 19/04/2024 | -2,64% | -2,21 | 81,36 | 81,36 | 81,36 | 81,36 | 29K | 1 |
| 18/04/2024 | 0,36% | 0,30 | 83,57 | 83,57 | 83,57 | 83,57 | 71K | 1 |
| 17/04/2024 | -1,43% | -1,21 | 83,27 | 83,27 | 83,27 | 83,27 | 21K | 1 |
| 16/04/2024 | 1,23% | 1,03 | 84,48 | 84,48 | 84,48 | 84,48 | 115K | 1 |
| 15/04/2024 | -1,25% | -1,06 | 83,45 | 85,00 | 83,45 | 85,00 | 443K | 3 |
| 12/04/2024 | -1,69% | -1,45 | 84,51 | 84,51 | 84,51 | 84,51 | 415K | 1 |
| 11/04/2024 | 1,50% | 1,27 | 85,96 | 85,96 | 85,96 | 85,96 | 304K | 1 |
| 10/04/2024 | -0,41% | -0,35 | 84,69 | 84,96 | 84,69 | 84,96 | 308K | 2 |
| 09/04/2024 | -0,18% | -0,15 | 85,04 | 84,79 | 84,79 | 85,04 | 212K | 2 |
| 08/04/2024 | -0,56% | -0,48 | 85,19 | 85,19 | 85,19 | 85,19 | 433K | 1 |
| 05/04/2024 | 0,75% | 0,64 | 85,67 | 85,60 | 85,60 | 85,67 | 358K | 2 |
| 04/04/2024 | -1,38% | -1,19 | 85,03 | 85,03 | 85,03 | 85,03 | 149K | 1 |
| 03/04/2024 | -0,30% | -0,26 | 86,22 | 86,22 | 86,22 | 86,22 | 258 | 1 |
| 27/03/2024 | 0,09% | 0,08 | 86,48 | 85,68 | 85,58 | 86,48 | 430K | 308 |
| 18/03/2024 | 3,45% | 2,88 | 86,40 | 86,40 | 86,40 | 86,40 | 86 | 1 |
| 28/02/2024 | -1,28% | -1,08 | 83,52 | 83,73 | 83,52 | 88,70 | 100K | 69 |
| 27/02/2024 | 2,77% | 2,28 | 84,60 | 84,80 | 84,60 | 84,80 | 2K | 2 |
| 20/02/2024 | -2,43% | -2,05 | 82,32 | 82,40 | 82,03 | 82,60 | 2M | 10 |
| 15/02/2024 | 0,23% | 0,19 | 84,37 | 84,68 | 84,37 | 84,70 | 20K | 14 |
| 14/02/2024 | 1,18% | 0,98 | 84,18 | 84,16 | 84,16 | 84,18 | 19K | 3 |
| 08/02/2024 | 1,46% | 1,20 | 83,20 | 83,51 | 83,20 | 88,48 | 178K | 115 |
| 02/02/2024 | 0,00% | 0,00 | 82,00 | 82,00 | 82,00 | 82,00 | 820 | 1 |
| 29/01/2024 | 0,00% | 0,00 | 82,00 | 82,00 | 82,00 | 82,00 | 82 | 1 |
| 24/01/2024 | -1,06% | -0,88 | 82,00 | 82,03 | 82,00 | 82,03 | 2K | 3 |
| 22/01/2024 | 3,23% | 2,59 | 82,88 | 82,60 | 82,50 | 82,88 | 4K | 6 |
| 18/01/2024 | 0,99% | 0,79 | 80,29 | 80,29 | 80,29 | 80,29 | 240 | 1 |
| 20/11/2023 | 10,03% | 7,25 | 79,50 | 80,00 | 79,50 | 80,04 | 23K | 35 |
| 31/10/2023 | 1,09% | 0,78 | 72,25 | 72,25 | 72,25 | 72,25 | 289 | 1 |
| 26/10/2023 | -0,93% | -0,67 | 71,47 | 71,33 | 71,33 | 71,47 | 214 | 3 |
| 25/10/2023 | -2,83% | -2,10 | 72,14 | 72,69 | 72,14 | 72,69 | 144 | 2 |
| 24/10/2023 | 0,43% | 0,32 | 74,24 | 73,97 | 73,97 | 74,24 | 370 | 3 |
| 20/10/2023 | -2,45% | -1,86 | 73,92 | 74,12 | 73,92 | 74,12 | 148 | 2 |
| 19/10/2023 | -2,96% | -2,31 | 75,78 | 75,78 | 75,78 | 75,78 | 227 | 1 |
| 09/10/2023 | -0,80% | -0,63 | 78,09 | 78,09 | 78,09 | 78,09 | 1K | 3 |
| 06/10/2023 | 2,07% | 1,60 | 78,72 | 78,55 | 78,55 | 78,80 | 62K | 42 |
| 04/10/2023 | 0,21% | 0,16 | 77,12 | 76,67 | 76,67 | 77,12 | 153 | 2 |
| 29/09/2023 | 2,56% | 1,92 | 76,96 | 76,67 | 76,67 | 76,96 | 153 | 2 |
| 22/09/2023 | -0,21% | -0,16 | 75,04 | 74,90 | 74,90 | 75,04 | 9K | 6 |
| 20/09/2023 | -0,53% | -0,40 | 75,20 | 75,19 | 75,19 | 75,20 | 2K | 3 |
| 15/09/2023 | -1,36% | -1,04 | 75,60 | 75,60 | 75,60 | 75,60 | 756 | 1 |
| 13/09/2023 | -3,04% | -2,40 | 76,64 | 76,58 | 76,58 | 76,69 | 17K | 12 |
| 08/09/2023 | -1,15% | -0,92 | 79,04 | 79,04 | 79,04 | 79,04 | 5K | 1 |
| 06/09/2023 | 6,61% | 4,96 | 79,96 | 79,96 | 79,96 | 79,96 | 24K | 2 |
| 25/08/2023 | -1,33% | -1,01 | 75,00 | 75,00 | 75,00 | 75,00 | 2K | 1 |
| 23/06/2023 | -2,66% | -2,08 | 76,01 | 76,02 | 75,89 | 76,02 | 106K | 44 |
| 21/06/2023 | -0,29% | -0,23 | 78,09 | 78,09 | 78,09 | 78,09 | 78 | 1 |
| 01/06/2023 | 0,60% | 0,47 | 78,32 | 78,32 | 78,32 | 78,32 | 156 | 1 |
| 31/05/2023 | 0,39% | 0,30 | 77,85 | 77,97 | 77,61 | 78,08 | 156K | 108 |
| 26/05/2023 | 3,07% | 2,31 | 77,55 | 77,04 | 77,04 | 77,55 | 155K | 103 |
| 19/05/2023 | 3,47% | 2,52 | 75,24 | 75,24 | 75,24 | 75,24 | 5K | 1 |
| 28/04/2023 | -3,10% | -2,33 | 72,72 | 73,08 | 72,72 | 73,13 | 146K | 102 |
| 24/04/2023 | -0,60% | -0,45 | 75,05 | 75,05 | 75,05 | 75,05 | 5K | 1 |
| 18/04/2023 | 0,39% | 0,29 | 75,50 | 75,50 | 75,50 | 75,50 | 5K | 1 |
| 17/04/2023 | 0,19% | 0,14 | 75,21 | 75,21 | 75,21 | 75,21 | 5K | 7 |
| 14/04/2023 | 0,33% | 0,25 | 75,07 | 75,45 | 75,07 | 75,45 | 10K | 3 |
| 12/04/2023 | -0,24% | -0,18 | 74,82 | 75,02 | 74,82 | 75,02 | 10K | 2 |
| 27/02/2023 | 0,00% | 0,00 | 75,00 | 75,00 | 75,00 | 75,00 | 75 | 1 |
| 31/01/2023 | 23,13% | 14,09 | 75,00 | 75,00 | 75,00 | 75,00 | 75 | 1 |
| 09/11/2022 | 0,68% | 0,41 | 60,91 | 60,91 | 60,91 | 60,91 | 121 | 1 |
| 04/11/2022 | -15,19% | -10,84 | 60,50 | 60,50 | 60,29 | 60,50 | 423 | 3 |
| 25/10/2022 | 0,00% | 0,00 | 71,34 | 71,34 | 71,34 | 71,34 | 71 | 1 |
| 14/10/2022 | 0,00% | 0,00 | 71,34 | 71,34 | 71,34 | 71,34 | 499 | 1 |
| 09/09/2022 | 2,13% | 1,49 | 71,34 | 72,07 | 71,34 | 72,07 | 5K | 2 |
| 30/08/2022 | -9,40% | -7,25 | 69,85 | 77,60 | 69,85 | 77,60 | 294 | 2 |
| 11/08/2022 | - | - | 77,10 | 77,10 | 77,10 | 77,10 | 77 | 1 |
Date,Open,High,Low,Close,Volume
23-Jul-24,94.53,94.59,94.53,94.59,189
19-Jul-24,92.46,92.46,92.46,92.46,1109
17-Jul-24,94.05,94.32,94.05,94.32,1695
03-Jul-24,93.96,93.96,93.96,93.96,281
02-Jul-24,94.74,94.85,94.74,94.85,3791
01-Jul-24,93.33,93.33,91.98,91.98,647
28-Jun-24,92.85,92.92,92.04,92.20,4511834
27-Jun-24,90.88,91.47,90.71,90.90,4762038
26-Jun-24,90.44,90.80,90.16,90.73,5328588
25-Jun-24,88.79,89.64,88.65,89.30,4177249
24-Jun-24,88.59,89.19,74.00,89.19,1983556
21-Jun-24,90.60,90.60,90.60,90.60,477462
20-Jun-24,90.96,90.96,90.96,90.96,1744612
17-Jun-24,89.89,91.44,89.89,91.44,637426
14-Jun-24,89.98,89.98,89.98,89.98,669451
13-Jun-24,90.18,90.18,90.18,90.18,747592
12-Jun-24,91.79,91.79,91.79,91.79,669149
11-Jun-24,89.52,89.52,89.52,89.52,569347
10-Jun-24,90.32,90.32,90.32,90.32,485921
07-Jun-24,89.28,89.36,89.05,89.25,331111
06-Jun-24,89.39,89.39,89.09,89.09,443757
05-Jun-24,88.92,89.99,88.92,89.99,372825
04-Jun-24,89.19,89.19,88.38,88.38,203363
03-Jun-24,87.45,87.47,87.45,87.47,176513
31-May-24,87.30,87.30,87.30,87.30,137061
29-May-24,87.66,87.66,87.66,87.66,312946
28-May-24,87.68,87.95,87.68,87.95,525632
24-May-24,88.47,88.65,88.38,88.47,141570
23-May-24,86.80,86.80,86.80,86.80,368032
22-May-24,88.28,88.28,88.28,88.28,259543
21-May-24,88.01,88.01,88.01,88.01,247308
20-May-24,88.74,88.74,88.74,88.74,394893
17-May-24,87.75,87.75,87.75,87.75,260617
16-May-24,88.88,88.88,88.88,88.88,195536
15-May-24,88.64,88.64,88.64,88.64,249964
14-May-24,87.39,87.39,87.39,87.39,186140
13-May-24,87.02,87.02,87.02,87.02,484701
10-May-24,86.21,86.21,86.21,86.21,555192
09-May-24,86.55,86.55,86.55,86.55,173100
08-May-24,85.31,85.31,85.31,85.31,17915
07-May-24,85.31,85.31,85.31,85.31,32417
06-May-24,85.51,85.51,85.51,85.51,53016
03-May-24,84.79,84.79,84.79,84.79,114466
02-May-24,84.24,84.24,84.24,84.24,107827
30-Apr-24,84.56,84.56,84.56,84.56,71030
29-Apr-24,84.68,84.68,84.68,84.68,45727
26-Apr-24,84.54,84.54,84.54,84.54,34661
25-Apr-24,83.00,83.52,83.00,83.52,124190
24-Apr-24,83.23,83.68,83.23,83.68,140998
23-Apr-24,83.34,83.34,83.34,83.34,142511
22-Apr-24,82.71,82.71,82.71,82.71,83537
19-Apr-24,81.36,81.36,81.36,81.36,29289
18-Apr-24,83.57,83.57,83.57,83.57,71034
17-Apr-24,83.27,83.27,83.27,83.27,20817
16-Apr-24,84.48,84.48,84.48,84.48,114892
15-Apr-24,85.00,85.00,83.45,83.45,443216
12-Apr-24,84.51,84.51,84.51,84.51,414944
11-Apr-24,85.96,85.96,85.96,85.96,304298
10-Apr-24,84.96,84.96,84.69,84.69,308274
09-Apr-24,84.79,85.04,84.79,85.04,211834
08-Apr-24,85.19,85.19,85.19,85.19,432765
05-Apr-24,85.60,85.67,85.60,85.67,358271
04-Apr-24,85.03,85.03,85.03,85.03,148802
03-Apr-24,86.22,86.22,86.22,86.22,258
27-Mar-24,85.68,86.48,85.58,86.48,429511
18-Mar-24,86.40,86.40,86.40,86.40,86
28-Feb-24,83.73,88.70,83.52,83.52,99690
27-Feb-24,84.80,84.80,84.60,84.60,1694
20-Feb-24,82.40,82.60,82.03,82.32,1570381
15-Feb-24,84.68,84.70,84.37,84.37,20322
14-Feb-24,84.16,84.18,84.16,84.18,19361
08-Feb-24,83.51,88.48,83.20,83.20,177576
02-Feb-24,82.00,82.00,82.00,82.00,820
29-Jan-24,82.00,82.00,82.00,82.00,82
24-Jan-24,82.03,82.03,82.00,82.00,2132
22-Jan-24,82.60,82.88,82.50,82.88,3971
18-Jan-24,80.29,80.29,80.29,80.29,240
20-Nov-23,80.00,80.04,79.50,79.50,22882
31-Oct-23,72.25,72.25,72.25,72.25,289
26-Oct-23,71.33,71.47,71.33,71.47,214
25-Oct-23,72.69,72.69,72.14,72.14,144
24-Oct-23,73.97,74.24,73.97,74.24,370
20-Oct-23,74.12,74.12,73.92,73.92,148
19-Oct-23,75.78,75.78,75.78,75.78,227
09-Oct-23,78.09,78.09,78.09,78.09,1249
06-Oct-23,78.55,78.80,78.55,78.72,62140
04-Oct-23,76.67,77.12,76.67,77.12,153
29-Sep-23,76.67,76.96,76.67,76.96,153
22-Sep-23,74.90,75.04,74.90,75.04,8846
20-Sep-23,75.19,75.20,75.19,75.20,2406
15-Sep-23,75.60,75.60,75.60,75.60,756
13-Sep-23,76.58,76.69,76.58,76.64,16558
08-Sep-23,79.04,79.04,79.04,79.04,5058
06-Sep-23,79.96,79.96,79.96,79.96,23988
25-Aug-23,75.00,75.00,75.00,75.00,1500
23-Jun-23,76.02,76.02,75.89,76.01,106320
21-Jun-23,78.09,78.09,78.09,78.09,78
01-Jun-23,78.32,78.32,78.32,78.32,156
31-May-23,77.97,78.08,77.61,77.85,156467
26-May-23,77.04,77.55,77.04,77.55,154560
19-May-23,75.24,75.24,75.24,75.24,5041
28-Apr-23,73.08,73.13,72.72,72.72,145824
24-Apr-23,75.05,75.05,75.05,75.05,5028
18-Apr-23,75.50,75.50,75.50,75.50,5058
17-Apr-23,75.21,75.21,75.21,75.21,5039
14-Apr-23,75.45,75.45,75.07,75.07,10084
12-Apr-23,75.02,75.02,74.82,74.82,10039
27-Feb-23,75.00,75.00,75.00,75.00,75
31-Jan-23,75.00,75.00,75.00,75.00,75
09-Nov-22,60.91,60.91,60.91,60.91,121
04-Nov-22,60.50,60.50,60.29,60.50,423
25-Oct-22,71.34,71.34,71.34,71.34,71
14-Oct-22,71.34,71.34,71.34,71.34,499
09-Sep-22,72.07,72.07,71.34,71.34,5306
30-Aug-22,77.60,77.60,69.85,69.85,294
11-Aug-22,77.10,77.10,77.10,77.10,77
*exoneração de responsabilidade e termos de uso