Cotação atual, histórico e gráfico do papel: BIVB39

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 BIVB39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	-0,30%	-0,20	65,80	66,29	65,78	66,64	15M	39
17/04/2024	-1,17%	-0,78	66,00	66,71	65,91	66,71	6M	46
16/04/2024	1,49%	0,98	66,78	65,95	65,95	67,98	934K	46
15/04/2024	-0,03%	-0,02	65,80	66,01	65,80	67,06	70K	41
12/04/2024	-0,95%	-0,63	65,82	66,45	65,63	66,45	22M	70
11/04/2024	1,20%	0,79	66,45	65,80	65,63	66,45	2M	31
10/04/2024	0,58%	0,38	65,66	65,42	64,96	65,79	3M	936
09/04/2024	-0,26%	-0,17	65,28	65,59	64,89	65,59	1M	67
08/04/2024	-0,65%	-0,43	65,45	65,89	65,45	65,95	168K	81
05/04/2024	1,35%	0,88	65,88	65,13	65,10	66,22	188K	42
04/04/2024	-1,07%	-0,70	65,00	65,85	65,00	66,29	255K	76

03/04/2024	0,12%	0,08	65,70	65,62	65,62	66,22	578K	53
02/04/2024	-0,91%	-0,60	65,62	65,61	65,50	66,08	422K	39
01/04/2024	0,11%	0,07	66,22	66,15	66,10	66,50	572K	47
28/03/2024	1,33%	0,87	66,15	66,01	65,45	66,15	80K	37
27/03/2024	0,12%	0,08	65,28	65,20	64,86	65,52	2M	477
26/03/2024	-1,06%	-0,70	65,20	65,06	65,06	65,46	221K	31
25/03/2024	0,40%	0,26	65,90	65,64	65,05	65,90	105K	46
22/03/2024	0,49%	0,32	65,64	65,80	65,28	65,80	32K	23
21/03/2024	0,11%	0,07	65,32	65,12	65,12	66,00	224K	1.232
20/03/2024	0,15%	0,10	65,25	65,10	64,82	65,32	16K	32
19/03/2024	0,23%	0,15	65,15	65,00	64,94	65,15	37K	38
18/03/2024	1,25%	0,80	65,00	64,50	64,50	65,20	143K	23
15/03/2024	0,03%	0,02	64,20	64,20	64,00	64,38	193K	33
14/03/2024	-0,34%	-0,22	64,18	64,56	64,18	64,56	33M	29
13/03/2024	-0,34%	-0,22	64,40	64,85	64,35	64,85	225K	176
12/03/2024	0,94%	0,60	64,62	64,02	64,02	64,62	282K	23
11/03/2024	0,02%	0,01	64,02	64,01	63,56	64,02	256K	35
08/03/2024	0,17%	0,11	64,01	63,89	63,89	64,86	609K	1.137
07/03/2024	0,76%	0,48	63,90	63,66	63,18	63,96	21K	26
06/03/2024	0,73%	0,46	63,42	62,96	62,96	63,60	101K	39
05/03/2024	-1,56%	-1,00	62,96	64,09	62,88	64,09	1M	1.579
04/03/2024	-0,08%	-0,05	63,96	64,01	63,42	64,01	381K	1.590
01/03/2024	0,68%	0,43	64,01	63,90	63,40	64,01	100K	59
29/02/2024	0,54%	0,34	63,58	63,90	63,30	63,90	369K	1.163
28/02/2024	0,48%	0,30	63,24	63,07	62,88	63,30	74K	26
27/02/2024	-0,85%	-0,54	62,94	63,53	62,50	63,53	753K	1.625
26/02/2024	-0,56%	-0,36	63,48	64,57	63,44	64,57	171K	41
23/02/2024	1,12%	0,71	63,84	63,40	63,40	63,90	31K	33
22/02/2024	2,30%	1,42	63,13	62,00	62,00	63,24	640K	143
21/02/2024	0,34%	0,21	61,71	61,50	61,21	61,71	1M	49
20/02/2024	-1,76%	-1,10	61,50	62,60	61,29	62,60	228K	44
19/02/2024	0,13%	0,08	62,60	62,52	62,00	62,86	83K	33
16/02/2024	-0,06%	-0,04	62,52	64,93	62,37	64,93	200K	41
15/02/2024	0,72%	0,45	62,56	62,10	62,10	62,74	65K	35
14/02/2024	-0,75%	-0,47	62,11	61,86	61,85	62,16	102K	58
09/02/2024	0,19%	0,12	62,58	62,52	62,22	62,58	611K	27
08/02/2024	1,22%	0,75	62,46	62,95	62,10	62,95	620K	1.226
07/02/2024	0,34%	0,21	61,71	64,95	61,62	64,95	868K	30
06/02/2024	-0,34%	-0,21	61,50	62,29	61,30	62,29	118K	40
05/02/2024	-0,24%	-0,15	61,71	62,07	61,71	62,22	1M	33
02/02/2024	2,59%	1,56	61,86	60,88	60,55	61,95	258K	34
01/02/2024	0,40%	0,24	60,30	61,22	59,85	61,22	69K	24
31/01/2024	-1,57%	-0,96	60,06	61,41	60,06	61,42	2M	32
30/01/2024	0,20%	0,12	61,02	60,90	60,90	61,42	2M	24
29/01/2024	1,26%	0,76	60,90	61,35	60,24	61,35	14K	15
26/01/2024	-0,27%	-0,16	60,14	60,55	60,12	60,55	151K	29
25/01/2024	0,03%	0,02	60,30	60,10	59,94	60,36	5M	22
24/01/2024	-0,23%	-0,14	60,28	61,41	60,12	61,41	22K	21
23/01/2024	-0,02%	-0,01	60,42	61,74	60,12	61,74	36K	30
22/01/2024	1,12%	0,67	60,43	60,00	59,94	60,69	9M	35
19/01/2024	1,15%	0,68	59,76	59,08	59,00	59,76	13M	1.825
18/01/2024	1,15%	0,67	59,08	58,98	58,50	59,08	26K	24
17/01/2024	-0,73%	-0,43	58,41	58,73	58,32	58,73	84K	20
16/01/2024	-0,03%	-0,02	58,84	58,86	58,32	58,91	120K	44
15/01/2024	1,52%	0,88	58,86	57,70	57,70	58,98	62K	35
12/01/2024	-0,05%	-0,03	57,98	58,56	57,98	58,68	32K	29
11/01/2024	-1,04%	-0,61	58,01	58,97	57,88	58,97	4M	77
10/01/2024	0,51%	0,30	58,62	58,50	58,20	58,62	3M	82
09/01/2024	0,21%	0,12	58,32	58,25	57,95	58,50	104K	42
08/01/2024	1,57%	0,90	58,20	57,30	57,30	58,20	5M	59
05/01/2024	-0,43%	-0,25	57,30	57,79	57,20	57,79	4M	79
04/01/2024	-1,08%	-0,63	57,55	58,25	57,55	58,25	815K	288
03/01/2024	-0,55%	-0,32	58,18	58,50	57,90	58,50	1M	55
02/01/2024	0,52%	0,30	58,50	58,20	57,84	58,98	221K	78
28/12/2023	0,81%	0,47	58,20	57,73	57,73	58,80	40K	28
27/12/2023	0,02%	0,01	57,73	58,00	57,59	58,00	27K	31
26/12/2023	0,00%	0,00	57,72	57,89	57,43	57,90	59K	35
22/12/2023	-0,93%	-0,54	57,72	58,29	57,72	58,29	20M	31
21/12/2023	0,03%	0,02	58,26	58,20	57,66	58,30	187K	26
20/12/2023	-0,03%	-0,02	58,24	58,60	58,10	58,97	4M	30
19/12/2023	-0,50%	-0,29	58,26	58,13	58,00	58,26	250K	1.196
18/12/2023	-0,05%	-0,03	58,55	58,97	58,44	58,97	21M	40
15/12/2023	0,55%	0,32	58,58	58,50	58,32	58,68	24K	24
14/12/2023	0,31%	0,18	58,26	58,00	57,84	58,26	4M	330
13/12/2023	0,40%	0,23	58,08	58,00	57,67	58,12	75K	33
12/12/2023	1,15%	0,66	57,85	57,41	57,19	57,91	496K	29
11/12/2023	0,23%	0,13	57,19	57,17	57,13	57,40	323K	144
08/12/2023	1,13%	0,64	57,06	56,22	56,22	57,06	721K	180
07/12/2023	0,75%	0,42	56,42	56,00	55,80	56,52	30K	28
06/12/2023	-0,60%	-0,34	56,00	56,34	56,00	56,70	493K	111
05/12/2023	-0,55%	-0,31	56,34	56,65	55,88	57,06	3M	1.200
04/12/2023	0,84%	0,47	56,65	56,38	56,20	56,71	402K	31
01/12/2023	-0,18%	-0,10	56,18	56,58	56,02	56,58	275K	31
30/11/2023	0,72%	0,40	56,28	56,55	56,10	56,76	66K	24
29/11/2023	1,75%	0,96	55,88	54,96	54,96	56,46	915K	1.782
28/11/2023	-2,10%	-1,18	54,92	56,10	54,92	56,10	1M	63
27/11/2023	2,94%	1,60	56,10	55,59	55,59	56,20	9M	46
24/11/2023	-2,33%	-1,30	54,50	55,80	54,50	56,22	87K	68
23/11/2023	-0,29%	-0,16	55,80	55,96	54,35	55,96	15K	122
22/11/2023	0,20%	0,11	55,96	55,93	55,77	56,52	79K	227
21/11/2023	0,63%	0,35	55,85	55,50	55,44	55,88	68K	36
20/11/2023	-0,27%	-0,15	55,50	55,56	55,20	55,56	7K	17
17/11/2023	1,16%	0,64	55,65	55,18	55,18	55,65	107K	32
16/11/2023	0,20%	0,11	55,01	54,94	54,78	55,11	171K	53
14/11/2023	0,86%	0,47	54,90	54,60	54,20	55,05	126K	31
13/11/2023	0,06%	0,03	54,43	55,00	54,27	55,00	19K	24
10/11/2023	1,02%	0,55	54,40	53,95	53,75	54,40	114K	27
09/11/2023	0,00%	0,00	53,85	53,85	52,00	54,08	261K	38
08/11/2023	0,62%	0,33	53,85	53,79	53,57	53,93	281K	25
07/11/2023	-0,89%	-0,48	53,52	54,00	53,15	54,00	269K	44
06/11/2023	1,05%	0,56	54,00	53,80	53,44	54,00	83K	29
03/11/2023	1,27%	0,67	53,44	53,35	53,21	53,70	6M	168
01/11/2023	-0,49%	-0,26	52,77	53,03	52,68	53,14	143K	39
31/10/2023	0,72%	0,38	53,03	53,10	52,65	53,10	1M	26
30/10/2023	1,90%	0,98	52,65	52,71	51,76	52,82	274K	40
27/10/2023	-0,25%	-0,13	51,67	51,80	51,25	51,80	188K	33
26/10/2023	-1,43%	-0,75	51,80	52,54	51,74	52,54	81K	48
25/10/2023	-1,13%	-0,60	52,55	53,10	52,48	53,10	67K	45
24/10/2023	0,42%	0,22	53,15	53,20	52,93	53,44	264K	77
23/10/2023	-0,69%	-0,37	52,93	53,21	52,85	53,39	5M	1.345
20/10/2023	-9,62%	-5,67	53,30	55,45	53,26	55,45	1M	106
19/10/2023	8,20%	4,47	58,97	54,50	54,10	58,97	698K	43
18/10/2023	-0,78%	-0,43	54,50	54,93	54,50	55,14	3M	40
17/10/2023	-0,70%	-0,39	54,93	54,89	54,72	55,40	584K	166
16/10/2023	0,13%	0,07	55,32	55,56	55,22	55,56	19K	25
13/10/2023	0,07%	0,04	55,25	55,21	55,05	55,35	60K	21
11/10/2023	0,11%	0,06	55,21	55,14	55,04	55,37	106K	21
10/10/2023	-1,15%	-0,64	55,15	55,40	55,15	55,77	2M	24
09/10/2023	-0,05%	-0,03	55,79	55,14	55,14	55,80	183K	122
06/10/2023	-5,36%	-3,16	55,82	58,88	55,07	58,88	3M	73
05/10/2023	7,18%	3,95	58,98	55,03	54,78	58,98	53K	35
04/10/2023	0,88%	0,48	55,03	54,55	54,55	55,03	839K	28
03/10/2023	-	-	54,55	54,23	54,10	54,55	245K	35

Date,Open,High,Low,Close,Volume
18-Apr-24,66.29,66.64,65.78,65.80,15386464
17-Apr-24,66.71,66.71,65.91,66.00,5689610
16-Apr-24,65.95,67.98,65.95,66.78,933916
15-Apr-24,66.01,67.06,65.80,65.80,69741
12-Apr-24,66.45,66.45,65.63,65.82,22482623
11-Apr-24,65.80,66.45,65.63,66.45,1973389
10-Apr-24,65.42,65.79,64.96,65.66,3140489
09-Apr-24,65.59,65.59,64.89,65.28,1150193
08-Apr-24,65.89,65.95,65.45,65.45,168360
05-Apr-24,65.13,66.22,65.10,65.88,188259
04-Apr-24,65.85,66.29,65.00,65.00,254992
03-Apr-24,65.62,66.22,65.62,65.70,577505
02-Apr-24,65.61,66.08,65.50,65.62,422288
01-Apr-24,66.15,66.50,66.10,66.22,572309
28-Mar-24,66.01,66.15,65.45,66.15,80303
27-Mar-24,65.20,65.52,64.86,65.28,2312375
26-Mar-24,65.06,65.46,65.06,65.20,221365
25-Mar-24,65.64,65.90,65.05,65.90,104564
22-Mar-24,65.80,65.80,65.28,65.64,32367
21-Mar-24,65.12,66.00,65.12,65.32,224009
20-Mar-24,65.10,65.32,64.82,65.25,15898
19-Mar-24,65.00,65.15,64.94,65.15,37363
18-Mar-24,64.50,65.20,64.50,65.00,142897
15-Mar-24,64.20,64.38,64.00,64.20,193050
14-Mar-24,64.56,64.56,64.18,64.18,32743018
13-Mar-24,64.85,64.85,64.35,64.40,225498
12-Mar-24,64.02,64.62,64.02,64.62,281542
11-Mar-24,64.01,64.02,63.56,64.02,255833
08-Mar-24,63.89,64.86,63.89,64.01,609181
07-Mar-24,63.66,63.96,63.18,63.90,20902
06-Mar-24,62.96,63.60,62.96,63.42,100813
05-Mar-24,64.09,64.09,62.88,62.96,1366417
04-Mar-24,64.01,64.01,63.42,63.96,381045
01-Mar-24,63.90,64.01,63.40,64.01,99898
29-Feb-24,63.90,63.90,63.30,63.58,368662
28-Feb-24,63.07,63.30,62.88,63.24,73926
27-Feb-24,63.53,63.53,62.50,62.94,752565
26-Feb-24,64.57,64.57,63.44,63.48,171294
23-Feb-24,63.40,63.90,63.40,63.84,31495
22-Feb-24,62.00,63.24,62.00,63.13,639551
21-Feb-24,61.50,61.71,61.21,61.71,1344335
20-Feb-24,62.60,62.60,61.29,61.50,227778
19-Feb-24,62.52,62.86,62.00,62.60,82756
16-Feb-24,64.93,64.93,62.37,62.52,200044
15-Feb-24,62.10,62.74,62.10,62.56,65153
14-Feb-24,61.86,62.16,61.85,62.11,102350
09-Feb-24,62.52,62.58,62.22,62.58,610530
08-Feb-24,62.95,62.95,62.10,62.46,619545
07-Feb-24,64.95,64.95,61.62,61.71,868224
06-Feb-24,62.29,62.29,61.30,61.50,117578
05-Feb-24,62.07,62.22,61.71,61.71,1461761
02-Feb-24,60.88,61.95,60.55,61.86,257660
01-Feb-24,61.22,61.22,59.85,60.30,68812
31-Jan-24,61.41,61.42,60.06,60.06,1977564
30-Jan-24,60.90,61.42,60.90,61.02,1598984
29-Jan-24,61.35,61.35,60.24,60.90,13899
26-Jan-24,60.55,60.55,60.12,60.14,150505
25-Jan-24,60.10,60.36,59.94,60.30,5116604
24-Jan-24,61.41,61.41,60.12,60.28,22396
23-Jan-24,61.74,61.74,60.12,60.42,36377
22-Jan-24,60.00,60.69,59.94,60.43,9066120
19-Jan-24,59.08,59.76,59.00,59.76,13188583
18-Jan-24,58.98,59.08,58.50,59.08,26262
17-Jan-24,58.73,58.73,58.32,58.41,83913
16-Jan-24,58.86,58.91,58.32,58.84,119727
15-Jan-24,57.70,58.98,57.70,58.86,61984
12-Jan-24,58.56,58.68,57.98,57.98,31899
11-Jan-24,58.97,58.97,57.88,58.01,3515221
10-Jan-24,58.50,58.62,58.20,58.62,3338650
09-Jan-24,58.25,58.50,57.95,58.32,104280
08-Jan-24,57.30,58.20,57.30,58.20,4622727
05-Jan-24,57.79,57.79,57.20,57.30,3608487
04-Jan-24,58.25,58.25,57.55,57.55,815195
03-Jan-24,58.50,58.50,57.90,58.18,1309070
02-Jan-24,58.20,58.98,57.84,58.50,221462
28-Dec-23,57.73,58.80,57.73,58.20,40101
27-Dec-23,58.00,58.00,57.59,57.73,27316
26-Dec-23,57.89,57.90,57.43,57.72,59089
22-Dec-23,58.29,58.29,57.72,57.72,19508381
21-Dec-23,58.20,58.30,57.66,58.26,186564
20-Dec-23,58.60,58.97,58.10,58.24,3547397
19-Dec-23,58.13,58.26,58.00,58.26,250392
18-Dec-23,58.97,58.97,58.44,58.55,20879424
15-Dec-23,58.50,58.68,58.32,58.58,23511
14-Dec-23,58.00,58.26,57.84,58.26,3836924
13-Dec-23,58.00,58.12,57.67,58.08,75185
12-Dec-23,57.41,57.91,57.19,57.85,495849
11-Dec-23,57.17,57.40,57.13,57.19,323367
08-Dec-23,56.22,57.06,56.22,57.06,721039
07-Dec-23,56.00,56.52,55.80,56.42,30419
06-Dec-23,56.34,56.70,56.00,56.00,493242
05-Dec-23,56.65,57.06,55.88,56.34,2749738
04-Dec-23,56.38,56.71,56.20,56.65,401776
01-Dec-23,56.58,56.58,56.02,56.18,275493
30-Nov-23,56.55,56.76,56.10,56.28,65514
29-Nov-23,54.96,56.46,54.96,55.88,915226
28-Nov-23,56.10,56.10,54.92,54.92,1201780
27-Nov-23,55.59,56.20,55.59,56.10,9310615
24-Nov-23,55.80,56.22,54.50,54.50,86823
23-Nov-23,55.96,55.96,54.35,55.80,14839
22-Nov-23,55.93,56.52,55.77,55.96,79293
21-Nov-23,55.50,55.88,55.44,55.85,68266
20-Nov-23,55.56,55.56,55.20,55.50,7030
17-Nov-23,55.18,55.65,55.18,55.65,106554
16-Nov-23,54.94,55.11,54.78,55.01,171019
14-Nov-23,54.60,55.05,54.20,54.90,125967
13-Nov-23,55.00,55.00,54.27,54.43,19188
10-Nov-23,53.95,54.40,53.75,54.40,113857
09-Nov-23,53.85,54.08,52.00,53.85,261411
08-Nov-23,53.79,53.93,53.57,53.85,280744
07-Nov-23,54.00,54.00,53.15,53.52,269016
06-Nov-23,53.80,54.00,53.44,54.00,82552
03-Nov-23,53.35,53.70,53.21,53.44,5994290
01-Nov-23,53.03,53.14,52.68,52.77,142799
31-Oct-23,53.10,53.10,52.65,53.03,1109180
30-Oct-23,52.71,52.82,51.76,52.65,273874
27-Oct-23,51.80,51.80,51.25,51.67,187808
26-Oct-23,52.54,52.54,51.74,51.80,80719
25-Oct-23,53.10,53.10,52.48,52.55,67052
24-Oct-23,53.20,53.44,52.93,53.15,263828
23-Oct-23,53.21,53.39,52.85,52.93,5343741
20-Oct-23,55.45,55.45,53.26,53.30,1005720
19-Oct-23,54.50,58.97,54.10,58.97,697770
18-Oct-23,54.93,55.14,54.50,54.50,3316466
17-Oct-23,54.89,55.40,54.72,54.93,584306
16-Oct-23,55.56,55.56,55.22,55.32,18985
13-Oct-23,55.21,55.35,55.05,55.25,60396
11-Oct-23,55.14,55.37,55.04,55.21,106130
10-Oct-23,55.40,55.77,55.15,55.15,2064527
09-Oct-23,55.14,55.80,55.14,55.79,182967
06-Oct-23,58.88,58.88,55.07,55.82,2531747
05-Oct-23,55.03,58.98,54.78,58.98,52921
04-Oct-23,54.55,55.03,54.55,55.03,838910
03-Oct-23,54.23,54.55,54.10,54.55,244933

*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: BIVB39