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
14/06/2021	-1,01%	-0,55	53,87	54,11	53,59	54,11	2M	282
11/06/2021	1,23%	0,66	54,42	54,26	54,00	54,43	2M	23
10/06/2021	0,11%	0,06	53,76	53,61	53,50	53,92	2M	38
09/06/2021	0,37%	0,20	53,70	53,90	53,50	54,04	634K	43
08/06/2021	0,02%	0,01	53,50	53,71	53,12	53,72	265K	41
07/06/2021	0,07%	0,04	53,49	53,79	53,28	53,79	361K	149
04/06/2021	-0,41%	-0,22	53,45	53,61	53,45	53,90	190K	42
02/06/2021	-1,14%	-0,62	53,67	54,53	53,49	54,61	332K	74
01/06/2021	-2,18%	-1,21	54,29	55,85	54,17	55,85	542K	145
31/05/2021	0,84%	0,46	55,50	55,25	55,17	55,60	62K	28
28/05/2021	-0,70%	-0,39	55,04	55,36	55,04	55,41	238K	40

27/05/2021	-0,75%	-0,42	55,43	55,70	55,25	55,90	166K	37
26/05/2021	-0,43%	-0,24	55,85	56,07	55,65	56,07	1M	1.559
25/05/2021	-0,09%	-0,05	56,09	56,14	55,67	56,17	191K	52
24/05/2021	0,63%	0,35	56,14	55,86	55,85	56,15	171K	23
21/05/2021	1,33%	0,73	55,79	55,45	55,45	55,93	84K	19
20/05/2021	0,79%	0,43	55,06	54,63	54,63	55,18	103K	27
19/05/2021	0,61%	0,33	54,63	54,40	53,85	54,66	206K	37
18/05/2021	-1,13%	-0,62	54,30	54,92	54,30	55,08	262K	41
17/05/2021	-0,47%	-0,26	54,92	55,43	54,60	55,46	86K	38
14/05/2021	0,53%	0,29	55,18	59,90	54,65	59,90	1M	44
13/05/2021	1,72%	0,93	54,89	53,95	53,95	54,93	296K	37
12/05/2021	-0,72%	-0,39	53,96	54,40	53,70	54,40	180K	42
11/05/2021	-1,22%	-0,67	54,35	55,02	53,95	55,02	152K	46
10/05/2021	-0,85%	-0,47	55,02	55,43	55,00	55,51	262K	87
07/05/2021	-0,05%	-0,03	55,49	55,39	55,16	55,53	5M	162
06/05/2021	-0,86%	-0,48	55,52	56,00	54,79	56,00	445K	416
05/05/2021	-0,97%	-0,55	56,00	56,65	55,98	56,75	306K	196
04/05/2021	-1,00%	-0,57	56,55	57,06	56,24	57,07	90K	262
03/05/2021	0,49%	0,28	57,12	57,15	56,56	57,35	510K	61
30/04/2021	0,98%	0,55	56,84	56,29	56,29	56,99	346K	87
29/04/2021	-0,05%	-0,03	56,29	56,58	56,24	56,69	381K	926
28/04/2021	-1,88%	-1,08	56,32	56,80	56,26	57,05	233K	37
27/04/2021	0,40%	0,23	57,40	57,71	56,71	57,71	370K	75
26/04/2021	-0,99%	-0,57	57,17	57,74	57,07	57,74	588K	771
23/04/2021	2,19%	1,24	57,74	56,50	56,50	57,74	939K	27
22/04/2021	-1,57%	-0,90	56,50	57,40	56,45	57,59	2M	66
20/04/2021	-1,03%	-0,60	57,40	57,60	57,00	57,65	180K	60
19/04/2021	-1,01%	-0,59	58,00	58,49	57,67	58,60	182K	51
16/04/2021	-0,44%	-0,26	58,59	59,13	58,30	59,32	238K	166
15/04/2021	0,34%	0,20	58,85	58,36	58,29	58,85	252K	45
14/04/2021	-1,10%	-0,65	58,65	58,06	58,06	59,43	2M	44
13/04/2021	-0,07%	-0,04	59,30	57,40	57,40	59,55	2M	651
12/04/2021	1,26%	0,74	59,34	58,60	58,20	59,34	3M	58
09/04/2021	2,63%	1,50	58,60	57,76	57,56	58,69	290K	400
08/04/2021	-0,87%	-0,50	57,10	57,60	56,84	57,60	178K	48
07/04/2021	0,88%	0,50	57,60	57,10	56,75	57,69	106K	34
06/04/2021	-1,43%	-0,83	57,10	57,93	56,98	57,93	211K	50
05/04/2021	1,21%	0,69	57,93	57,65	57,23	58,02	141K	227
01/04/2021	1,83%	1,03	57,24	56,21	56,21	57,38	48K	28
31/03/2021	-1,56%	-0,89	56,21	57,23	56,17	57,30	109K	39
30/03/2021	-0,23%	-0,13	57,10	57,23	56,55	57,43	164K	78
29/03/2021	0,49%	0,28	57,23	56,95	56,86	57,64	490K	276
26/03/2021	2,80%	1,55	56,95	55,83	55,83	56,95	203K	23
25/03/2021	0,27%	0,15	55,40	55,30	54,42	55,60	8M	22
24/03/2021	1,94%	1,05	55,25	54,00	54,00	55,25	1M	359
23/03/2021	-0,75%	-0,41	54,20	54,49	54,09	54,56	1M	1.023
22/03/2021	1,07%	0,58	54,61	54,10	54,10	54,85	82K	22
19/03/2021	-1,32%	-0,72	54,03	54,75	53,71	54,75	2M	316
18/03/2021	-1,67%	-0,93	54,75	55,19	54,75	55,29	128K	22
17/03/2021	-0,25%	-0,14	55,68	57,00	55,65	57,00	2M	91
16/03/2021	-0,45%	-0,25	55,82	56,07	55,46	56,07	409K	165
15/03/2021	1,85%	1,02	56,07	55,61	55,30	56,07	630K	4.037
12/03/2021	0,40%	0,22	55,05	54,83	54,74	55,10	146K	840
11/03/2021	-1,37%	-0,76	54,83	55,28	54,79	57,75	3M	10.598
10/03/2021	-1,77%	-1,00	55,59	56,23	55,40	56,47	505K	756
09/03/2021	1,07%	0,60	56,59	56,77	56,54	57,07	238K	333
08/03/2021	2,28%	1,25	55,99	55,05	55,05	56,17	76K	24
05/03/2021	2,20%	1,18	54,74	54,00	53,38	54,77	1M	26
04/03/2021	-0,81%	-0,44	53,56	54,00	52,80	54,00	670K	25
03/03/2021	-2,19%	-1,21	54,00	55,90	53,80	55,90	109K	29
02/03/2021	0,51%	0,28	55,21	55,56	55,00	57,56	2M	161
01/03/2021	2,20%	1,18	54,93	54,04	54,00	55,17	492K	1.104
26/02/2021	1,47%	0,78	53,75	53,07	53,04	55,00	2M	25
25/02/2021	-0,97%	-0,52	52,97	53,42	52,77	53,93	1M	445
24/02/2021	1,06%	0,56	53,49	52,50	52,50	53,49	86K	19
23/02/2021	-0,49%	-0,26	52,93	52,90	52,20	53,09	5M	523
22/02/2021	0,72%	0,38	53,19	53,70	53,17	53,75	291K	17
19/02/2021	-1,09%	-0,58	52,81	53,38	52,80	53,42	3M	877
18/02/2021	0,02%	0,01	53,39	53,08	52,95	53,54	2M	521
17/02/2021	0,83%	0,44	53,38	53,28	52,72	53,45	2M	593
12/02/2021	0,25%	0,13	52,94	52,90	52,72	53,00	64K	15
11/02/2021	0,44%	0,23	52,81	52,55	52,55	52,90	2M	770
10/02/2021	-0,45%	-0,24	52,58	53,18	52,36	53,22	1M	2.088
09/02/2021	2,17%	1,12	52,82	53,01	52,56	53,39	2M	32
08/02/2021	-1,34%	-0,70	51,70	52,75	51,70	52,90	3M	29
05/02/2021	-0,51%	-0,27	52,40	52,25	52,00	52,60	9M	3.916
04/02/2021	1,94%	1,00	52,67	51,86	51,86	52,87	15M	2.587
03/02/2021	0,17%	0,09	51,67	51,51	51,51	51,79	234K	96
02/02/2021	-0,15%	-0,08	51,58	51,82	51,33	51,82	215K	551
01/02/2021	0,90%	0,46	51,66	51,29	51,29	51,77	2M	490
29/01/2021	-1,16%	-0,60	51,20	51,91	50,83	51,91	2M	313
28/01/2021	2,03%	1,03	51,80	52,19	51,65	52,19	13M	350
27/01/2021	-1,95%	-1,01	50,77	50,77	50,77	50,77	22K	1
26/01/2021	-2,08%	-1,10	51,78	52,90	51,60	52,90	33K	5
22/01/2021	1,75%	0,91	52,88	52,55	52,55	52,88	16K	2
21/01/2021	1,15%	0,59	51,97	51,97	51,97	51,97	15K	1
20/01/2021	0,73%	0,37	51,38	51,38	51,38	51,38	33K	1
19/01/2021	2,68%	1,33	51,01	50,06	50,06	51,01	109K	2
14/01/2021	-2,17%	-1,10	49,68	49,68	49,68	49,68	23K	1
13/01/2021	-0,06%	-0,03	50,78	50,71	50,65	50,78	15K	5
12/01/2021	-0,94%	-0,48	50,81	51,65	50,72	51,65	37K	3
08/01/2021	2,91%	1,45	51,29	51,29	51,29	51,29	5K	1
06/01/2021	1,53%	0,75	49,84	50,24	49,84	50,24	208K	3
05/01/2021	0,57%	0,28	49,09	49,09	49,09	49,09	5K	1
04/01/2021	0,37%	0,18	48,81	48,63	48,63	48,81	61K	2
30/12/2020	0,00%	0,00	48,63	48,86	48,50	48,86	111K	4
29/12/2020	-0,96%	-0,47	48,63	48,84	48,63	48,84	80K	2
28/12/2020	2,89%	1,38	49,10	49,10	49,10	49,10	93K	2
22/12/2020	0,61%	0,29	47,72	47,72	47,72	47,72	48K	1
21/12/2020	0,74%	0,35	47,43	47,43	47,43	47,43	600K	1
18/12/2020	-0,42%	-0,20	47,08	47,45	47,08	47,63	3K	13
17/12/2020	0,62%	0,29	47,28	47,27	47,27	47,38	12K	14
15/12/2020	1,25%	0,58	46,99	47,06	46,76	47,07	12K	46
10/12/2020	-1,51%	-0,71	46,41	46,41	46,41	46,41	49K	1
07/12/2020	-1,81%	-0,87	47,12	47,39	47,12	47,39	94	2
04/12/2020	-0,44%	-0,21	47,99	47,99	47,99	47,99	10K	1
02/12/2020	0,25%	0,12	48,20	48,18	48,18	48,20	15K	2
01/12/2020	-	-	48,08	48,60	48,08	48,60	135K	345

Date,Open,High,Low,Close,Volume
14-Jun-21,54.11,54.11,53.59,53.87,1649608
11-Jun-21,54.26,54.43,54.00,54.42,2020611
10-Jun-21,53.61,53.92,53.50,53.76,2116957
09-Jun-21,53.90,54.04,53.50,53.70,633860
08-Jun-21,53.71,53.72,53.12,53.50,265444
07-Jun-21,53.79,53.79,53.28,53.49,361112
04-Jun-21,53.61,53.90,53.45,53.45,190258
02-Jun-21,54.53,54.61,53.49,53.67,331890
01-Jun-21,55.85,55.85,54.17,54.29,541685
31-May-21,55.25,55.60,55.17,55.50,62028
28-May-21,55.36,55.41,55.04,55.04,237626
27-May-21,55.70,55.90,55.25,55.43,166025
26-May-21,56.07,56.07,55.65,55.85,1466135
25-May-21,56.14,56.17,55.67,56.09,190749
24-May-21,55.86,56.15,55.85,56.14,171417
21-May-21,55.45,55.93,55.45,55.79,83689
20-May-21,54.63,55.18,54.63,55.06,102578
19-May-21,54.40,54.66,53.85,54.63,205979
18-May-21,54.92,55.08,54.30,54.30,262130
17-May-21,55.43,55.46,54.60,54.92,86071
14-May-21,59.90,59.90,54.65,55.18,1122032
13-May-21,53.95,54.93,53.95,54.89,295510
12-May-21,54.40,54.40,53.70,53.96,180136
11-May-21,55.02,55.02,53.95,54.35,151735
10-May-21,55.43,55.51,55.00,55.02,262332
07-May-21,55.39,55.53,55.16,55.49,4977070
06-May-21,56.00,56.00,54.79,55.52,444960
05-May-21,56.65,56.75,55.98,56.00,305941
04-May-21,57.06,57.07,56.24,56.55,90490
03-May-21,57.15,57.35,56.56,57.12,509622
30-Apr-21,56.29,56.99,56.29,56.84,346337
29-Apr-21,56.58,56.69,56.24,56.29,381356
28-Apr-21,56.80,57.05,56.26,56.32,232941
27-Apr-21,57.71,57.71,56.71,57.40,370278
26-Apr-21,57.74,57.74,57.07,57.17,588076
23-Apr-21,56.50,57.74,56.50,57.74,938860
22-Apr-21,57.40,57.59,56.45,56.50,1622683
20-Apr-21,57.60,57.65,57.00,57.40,179679
19-Apr-21,58.49,58.60,57.67,58.00,181867
16-Apr-21,59.13,59.32,58.30,58.59,238462
15-Apr-21,58.36,58.85,58.29,58.85,251820
14-Apr-21,58.06,59.43,58.06,58.65,1903927
13-Apr-21,57.40,59.55,57.40,59.30,2436711
12-Apr-21,58.60,59.34,58.20,59.34,2909067
09-Apr-21,57.76,58.69,57.56,58.60,289594
08-Apr-21,57.60,57.60,56.84,57.10,177559
07-Apr-21,57.10,57.69,56.75,57.60,105946
06-Apr-21,57.93,57.93,56.98,57.10,210804
05-Apr-21,57.65,58.02,57.23,57.93,140903
01-Apr-21,56.21,57.38,56.21,57.24,47970
31-Mar-21,57.23,57.30,56.17,56.21,109047
30-Mar-21,57.23,57.43,56.55,57.10,164089
29-Mar-21,56.95,57.64,56.86,57.23,490153
26-Mar-21,55.83,56.95,55.83,56.95,202888
25-Mar-21,55.30,55.60,54.42,55.40,8167785
24-Mar-21,54.00,55.25,54.00,55.25,1372850
23-Mar-21,54.49,54.56,54.09,54.20,1467652
22-Mar-21,54.10,54.85,54.10,54.61,81951
19-Mar-21,54.75,54.75,53.71,54.03,1571862
18-Mar-21,55.19,55.29,54.75,54.75,127767
17-Mar-21,57.00,57.00,55.65,55.68,2263647
16-Mar-21,56.07,56.07,55.46,55.82,408618
15-Mar-21,55.61,56.07,55.30,56.07,629568
12-Mar-21,54.83,55.10,54.74,55.05,146356
11-Mar-21,55.28,57.75,54.79,54.83,2592586
10-Mar-21,56.23,56.47,55.40,55.59,504688
09-Mar-21,56.77,57.07,56.54,56.59,238253
08-Mar-21,55.05,56.17,55.05,55.99,75925
05-Mar-21,54.00,54.77,53.38,54.74,1456615
04-Mar-21,54.00,54.00,52.80,53.56,670043
03-Mar-21,55.90,55.90,53.80,54.00,108552
02-Mar-21,55.56,57.56,55.00,55.21,1629438
01-Mar-21,54.04,55.17,54.00,54.93,491676
26-Feb-21,53.07,55.00,53.04,53.75,1686726
25-Feb-21,53.42,53.93,52.77,52.97,1199014
24-Feb-21,52.50,53.49,52.50,53.49,85643
23-Feb-21,52.90,53.09,52.20,52.93,4795067
22-Feb-21,53.70,53.75,53.17,53.19,290615
19-Feb-21,53.38,53.42,52.80,52.81,3079331
18-Feb-21,53.08,53.54,52.95,53.39,1730056
17-Feb-21,53.28,53.45,52.72,53.38,1718712
12-Feb-21,52.90,53.00,52.72,52.94,63631
11-Feb-21,52.55,52.90,52.55,52.81,1663909
10-Feb-21,53.18,53.22,52.36,52.58,1358497
09-Feb-21,53.01,53.39,52.56,52.82,1515187
08-Feb-21,52.75,52.90,51.70,51.70,2528352
05-Feb-21,52.25,52.60,52.00,52.40,8923743
04-Feb-21,51.86,52.87,51.86,52.67,15140292
03-Feb-21,51.51,51.79,51.51,51.67,234153
02-Feb-21,51.82,51.82,51.33,51.58,214807
01-Feb-21,51.29,51.77,51.29,51.66,2363995
29-Jan-21,51.91,51.91,50.83,51.20,1566130
28-Jan-21,52.19,52.19,51.65,51.80,13089451
27-Jan-21,50.77,50.77,50.77,50.77,22084
26-Jan-21,52.90,52.90,51.60,51.78,33315
22-Jan-21,52.55,52.88,52.55,52.88,15966
21-Jan-21,51.97,51.97,51.97,51.97,15175
20-Jan-21,51.38,51.38,51.38,51.38,33242
19-Jan-21,50.06,51.01,50.06,51.01,108678
14-Jan-21,49.68,49.68,49.68,49.68,23250
13-Jan-21,50.71,50.78,50.65,50.78,14713
12-Jan-21,51.65,51.65,50.72,50.81,37477
08-Jan-21,51.29,51.29,51.29,51.29,5129
06-Jan-21,50.24,50.24,49.84,49.84,207844
05-Jan-21,49.09,49.09,49.09,49.09,4565
04-Jan-21,48.63,48.81,48.63,48.81,60604
30-Dec-20,48.86,48.86,48.50,48.63,110787
29-Dec-20,48.84,48.84,48.63,48.63,80211
28-Dec-20,49.10,49.10,49.10,49.10,92651
22-Dec-20,47.72,47.72,47.72,47.72,48006
21-Dec-20,47.43,47.43,47.43,47.43,599989
18-Dec-20,47.45,47.63,47.08,47.08,3024
17-Dec-20,47.27,47.38,47.27,47.28,12481
15-Dec-20,47.06,47.07,46.76,46.99,12361
10-Dec-20,46.41,46.41,46.41,46.41,48730
07-Dec-20,47.39,47.39,47.12,47.12,94
04-Dec-20,47.99,47.99,47.99,47.99,10077
02-Dec-20,48.18,48.20,48.18,48.20,14508
01-Dec-20,48.60,48.60,48.08,48.08,134992

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BIVB39

cotações, gráficos e mais...