Cotação atual, histórico e gráfico do papel: BIRB39

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 BIRB39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
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
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

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BIRB39