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
27/09/2021	0,45%	0,27	59,93	59,34	59,25	59,93	1M	509
24/09/2021	0,54%	0,32	59,66	59,40	59,04	59,82	2M	556
23/09/2021	1,35%	0,79	59,34	58,86	58,50	59,41	27K	31
22/09/2021	0,91%	0,53	58,55	58,02	57,91	58,55	49K	25
21/09/2021	-0,55%	-0,32	58,02	58,47	57,70	58,52	758K	42
20/09/2021	-1,00%	-0,59	58,34	58,93	57,96	58,93	87K	52
17/09/2021	-0,66%	-0,39	58,93	59,32	58,74	59,69	534K	62
16/09/2021	1,00%	0,59	59,32	58,91	58,66	59,37	422K	29
15/09/2021	0,12%	0,07	58,73	58,66	58,65	59,16	1M	27
14/09/2021	0,00%	0,00	58,66	58,65	58,36	58,72	207K	59
13/09/2021	-0,22%	-0,13	58,66	58,71	58,27	58,86	112K	45

10/09/2021	-0,68%	-0,40	58,79	59,19	58,74	59,29	568K	115
09/09/2021	-1,92%	-1,16	59,19	60,34	58,99	60,34	356K	75
08/09/2021	1,79%	1,06	60,35	59,25	59,10	60,35	661K	968
06/09/2021	0,32%	0,19	59,29	59,61	58,57	59,61	34K	25
03/09/2021	0,14%	0,08	59,10	59,19	58,62	60,25	73K	28
02/09/2021	0,14%	0,08	59,02	59,14	58,64	59,34	2M	195
01/09/2021	0,34%	0,20	58,94	58,59	58,50	59,00	555K	785
31/08/2021	-0,56%	-0,33	58,74	58,74	58,25	58,79	44K	23
30/08/2021	1,30%	0,76	59,07	59,01	58,87	59,17	798K	59
27/08/2021	-1,34%	-0,79	58,31	59,10	55,00	59,10	2M	123
26/08/2021	0,70%	0,41	59,10	59,00	58,84	59,16	26K	23
25/08/2021	-0,95%	-0,56	58,69	59,10	58,69	59,30	94K	32
24/08/2021	-2,21%	-1,34	59,25	60,59	59,07	60,59	135K	36
23/08/2021	1,00%	0,60	60,59	60,06	60,06	60,66	48K	21
20/08/2021	0,12%	0,07	59,99	60,00	59,87	60,66	55K	22
19/08/2021	0,81%	0,48	59,92	59,58	59,40	60,00	41K	19
18/08/2021	1,21%	0,71	59,44	59,20	58,56	59,64	333K	40
17/08/2021	-0,79%	-0,47	58,73	58,75	58,48	58,80	49K	29
16/08/2021	1,09%	0,64	59,20	58,44	58,38	59,28	124K	37
13/08/2021	-0,36%	-0,21	58,56	58,57	58,51	59,07	20K	23
12/08/2021	0,88%	0,51	58,77	58,40	58,20	58,79	27K	29
11/08/2021	-0,41%	-0,24	58,26	58,09	57,86	58,32	271K	28
10/08/2021	0,69%	0,40	58,50	58,14	57,80	58,50	148K	36
09/08/2021	-0,17%	-0,10	58,10	58,79	57,98	58,79	108K	26
06/08/2021	0,99%	0,57	58,20	56,52	56,52	58,40	63K	37
05/08/2021	0,58%	0,33	57,63	57,30	56,70	57,88	69K	25
04/08/2021	-0,42%	-0,24	57,30	57,54	57,29	57,82	292K	20
03/08/2021	-0,07%	-0,04	57,54	57,82	57,47	57,88	483K	25
02/08/2021	0,56%	0,32	57,58	56,99	56,46	57,58	104K	34
30/07/2021	1,78%	1,00	57,26	56,56	56,09	57,26	196K	19
29/07/2021	-0,42%	-0,24	56,26	56,00	55,97	56,39	118K	20
28/07/2021	-0,89%	-0,51	56,50	57,01	56,50	57,02	115K	18
27/07/2021	-0,59%	-0,34	57,01	57,35	56,71	57,35	138K	55
26/07/2021	-0,33%	-0,19	57,35	57,54	57,19	57,54	215K	32
23/07/2021	1,02%	0,58	57,54	56,81	56,81	57,84	502K	370
22/07/2021	0,11%	0,06	56,96	56,90	56,60	57,03	56K	16
21/07/2021	0,57%	0,32	56,90	56,98	56,79	57,40	22K	20
20/07/2021	1,23%	0,69	56,58	56,50	56,36	56,72	192K	25
19/07/2021	0,76%	0,42	55,89	55,48	55,15	55,89	138K	32
16/07/2021	-0,61%	-0,34	55,47	55,97	55,26	55,97	728K	29
15/07/2021	-2,09%	-1,19	55,81	57,00	55,54	57,00	2M	428
14/07/2021	0,69%	0,39	57,00	56,15	55,58	57,00	1M	46
13/07/2021	-0,42%	-0,24	56,61	56,96	56,51	57,11	1M	57
12/07/2021	-0,02%	-0,01	56,85	57,24	56,75	57,60	387K	92
08/07/2021	-2,80%	-1,64	56,86	59,15	56,60	59,15	91K	45
07/07/2021	3,32%	1,88	58,50	56,69	56,30	58,50	977K	40
06/07/2021	2,07%	1,15	56,62	55,90	55,85	56,62	94K	33
05/07/2021	0,73%	0,40	55,47	55,07	55,07	55,53	71K	25
02/07/2021	1,05%	0,57	55,07	54,26	54,26	55,10	39K	19
01/07/2021	1,81%	0,97	54,50	53,40	53,40	54,50	32K	22
30/06/2021	0,94%	0,50	53,53	53,47	53,47	54,00	585K	29
29/06/2021	0,11%	0,06	53,03	53,13	52,96	53,42	103K	22
28/06/2021	0,00%	0,00	52,97	52,40	52,40	53,14	119K	27
25/06/2021	0,99%	0,52	52,97	52,60	52,49	53,26	66K	16
24/06/2021	-0,57%	-0,30	52,45	52,75	52,40	52,79	153K	23
23/06/2021	-0,19%	-0,10	52,75	53,00	52,56	53,01	156K	36
22/06/2021	-3,91%	-2,15	52,85	53,22	52,85	53,29	118K	54
21/06/2021	3,60%	1,91	55,00	53,09	52,75	55,00	195K	26
18/06/2021	-0,24%	-0,13	53,09	57,29	52,28	57,29	170K	56
17/06/2021	-0,32%	-0,17	53,22	53,37	52,82	53,37	23K	37
16/06/2021	-0,45%	-0,24	53,39	54,42	52,89	54,42	1M	518
15/06/2021	-0,45%	-0,24	53,63	54,13	53,60	54,28	166K	56
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	-	-	55,68	57,00	55,65	57,00	2M	91

Date,Open,High,Low,Close,Volume
27-Sep-21,59.34,59.93,59.25,59.93,1091468
24-Sep-21,59.40,59.82,59.04,59.66,1662888
23-Sep-21,58.86,59.41,58.50,59.34,27434
22-Sep-21,58.02,58.55,57.91,58.55,48714
21-Sep-21,58.47,58.52,57.70,58.02,758348
20-Sep-21,58.93,58.93,57.96,58.34,87458
17-Sep-21,59.32,59.69,58.74,58.93,534478
16-Sep-21,58.91,59.37,58.66,59.32,422115
15-Sep-21,58.66,59.16,58.65,58.73,1105065
14-Sep-21,58.65,58.72,58.36,58.66,207246
13-Sep-21,58.71,58.86,58.27,58.66,111543
10-Sep-21,59.19,59.29,58.74,58.79,567558
09-Sep-21,60.34,60.34,58.99,59.19,356376
08-Sep-21,59.25,60.35,59.10,60.35,661099
06-Sep-21,59.61,59.61,58.57,59.29,33805
03-Sep-21,59.19,60.25,58.62,59.10,73422
02-Sep-21,59.14,59.34,58.64,59.02,1801544
01-Sep-21,58.59,59.00,58.50,58.94,554506
31-Aug-21,58.74,58.79,58.25,58.74,43552
30-Aug-21,59.01,59.17,58.87,59.07,798491
27-Aug-21,59.10,59.10,55.00,58.31,1611396
26-Aug-21,59.00,59.16,58.84,59.10,25713
25-Aug-21,59.10,59.30,58.69,58.69,94480
24-Aug-21,60.59,60.59,59.07,59.25,134600
23-Aug-21,60.06,60.66,60.06,60.59,48421
20-Aug-21,60.00,60.66,59.87,59.99,55317
19-Aug-21,59.58,60.00,59.40,59.92,40778
18-Aug-21,59.20,59.64,58.56,59.44,333189
17-Aug-21,58.75,58.80,58.48,58.73,48840
16-Aug-21,58.44,59.28,58.38,59.20,124094
13-Aug-21,58.57,59.07,58.51,58.56,20026
12-Aug-21,58.40,58.79,58.20,58.77,26681
11-Aug-21,58.09,58.32,57.86,58.26,270588
10-Aug-21,58.14,58.50,57.80,58.50,148477
09-Aug-21,58.79,58.79,57.98,58.10,107665
06-Aug-21,56.52,58.40,56.52,58.20,62557
05-Aug-21,57.30,57.88,56.70,57.63,69295
04-Aug-21,57.54,57.82,57.29,57.30,291626
03-Aug-21,57.82,57.88,57.47,57.54,482645
02-Aug-21,56.99,57.58,56.46,57.58,103890
30-Jul-21,56.56,57.26,56.09,57.26,196094
29-Jul-21,56.00,56.39,55.97,56.26,117689
28-Jul-21,57.01,57.02,56.50,56.50,114616
27-Jul-21,57.35,57.35,56.71,57.01,137814
26-Jul-21,57.54,57.54,57.19,57.35,214947
23-Jul-21,56.81,57.84,56.81,57.54,502474
22-Jul-21,56.90,57.03,56.60,56.96,55753
21-Jul-21,56.98,57.40,56.79,56.90,22067
20-Jul-21,56.50,56.72,56.36,56.58,192059
19-Jul-21,55.48,55.89,55.15,55.89,137639
16-Jul-21,55.97,55.97,55.26,55.47,728210
15-Jul-21,57.00,57.00,55.54,55.81,1617395
14-Jul-21,56.15,57.00,55.58,57.00,1017809
13-Jul-21,56.96,57.11,56.51,56.61,1011363
12-Jul-21,57.24,57.60,56.75,56.85,387309
08-Jul-21,59.15,59.15,56.60,56.86,90535
07-Jul-21,56.69,58.50,56.30,58.50,977423
06-Jul-21,55.90,56.62,55.85,56.62,94231
05-Jul-21,55.07,55.53,55.07,55.47,70798
02-Jul-21,54.26,55.10,54.26,55.07,38613
01-Jul-21,53.40,54.50,53.40,54.50,31751
30-Jun-21,53.47,54.00,53.47,53.53,584518
29-Jun-21,53.13,53.42,52.96,53.03,102638
28-Jun-21,52.40,53.14,52.40,52.97,119492
25-Jun-21,52.60,53.26,52.49,52.97,65752
24-Jun-21,52.75,52.79,52.40,52.45,152511
23-Jun-21,53.00,53.01,52.56,52.75,156292
22-Jun-21,53.22,53.29,52.85,52.85,118287
21-Jun-21,53.09,55.00,52.75,55.00,195347
18-Jun-21,57.29,57.29,52.28,53.09,169835
17-Jun-21,53.37,53.37,52.82,53.22,22641
16-Jun-21,54.42,54.42,52.89,53.39,1285028
15-Jun-21,54.13,54.28,53.60,53.63,165522
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BIVB39

cotações, gráficos e mais...