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
03/10/2024	0,32%	0,25	78,24	78,75	77,76	78,75	6M	78
02/10/2024	0,22%	0,17	77,99	77,50	77,28	78,08	90K	67
01/10/2024	-0,44%	-0,34	77,82	78,89	77,76	78,89	7M	125
30/09/2024	-0,20%	-0,16	78,16	78,32	77,79	78,95	1M	2.561
27/09/2024	0,10%	0,08	78,32	78,80	77,99	78,88	93K	69
26/09/2024	-0,51%	-0,40	78,24	79,43	77,83	79,43	473K	73
25/09/2024	-0,64%	-0,51	78,64	79,95	78,40	79,95	189K	76

24/09/2024	1,21%	0,95	79,15	78,36	78,36	80,72	1M	82
23/09/2024	-1,46%	-1,16	78,20	79,36	78,20	80,72	896K	123
20/09/2024	1,54%	1,20	79,36	78,95	78,00	79,36	418K	75
19/09/2024	0,93%	0,72	78,16	78,22	77,52	78,22	1M	65
18/09/2024	-0,28%	-0,22	77,44	78,70	77,14	78,70	738K	87
17/09/2024	-0,54%	-0,42	77,66	77,88	77,50	78,56	173K	96
16/09/2024	-0,81%	-0,64	78,08	79,51	77,61	79,51	211K	95
13/09/2024	-0,76%	-0,60	78,72	79,34	78,22	79,34	912K	92
12/09/2024	0,79%	0,62	79,32	79,49	78,70	79,49	50K	74
11/09/2024	0,79%	0,62	78,70	78,87	76,90	80,72	92K	79
10/09/2024	2,07%	1,58	78,08	77,50	77,12	78,08	963K	379
09/09/2024	0,66%	0,50	76,50	76,77	76,50	77,19	3M	101
06/09/2024	-1,29%	-0,99	76,00	76,58	75,92	76,92	202K	143
05/09/2024	-3,40%	-2,71	76,99	79,70	76,83	79,70	3M	470
04/09/2024	0,94%	0,74	79,70	78,39	77,83	79,70	486K	125
03/09/2024	-2,22%	-1,79	78,96	79,15	78,01	79,15	282K	138
02/09/2024	1,15%	0,92	80,75	80,63	79,18	82,00	135K	201
30/08/2024	0,90%	0,71	79,83	79,12	79,00	80,43	649K	1.945
29/08/2024	0,57%	0,45	79,12	79,22	78,64	80,00	689K	64
28/08/2024	1,08%	0,84	78,67	78,43	77,49	78,67	8M	60
27/08/2024	0,69%	0,53	77,83	78,08	77,18	78,08	485K	57
26/08/2024	-1,34%	-1,05	77,30	78,29	77,02	78,29	121K	106
23/08/2024	-0,32%	-0,25	78,35	79,21	77,08	79,21	432K	104
22/08/2024	2,02%	1,56	78,60	78,20	77,77	78,71	539K	78
21/08/2024	0,00%	0,00	77,04	77,64	76,67	77,64	2M	1.858
20/08/2024	1,26%	0,96	77,04	76,15	76,15	77,18	648K	85
19/08/2024	-0,28%	-0,21	76,08	75,62	75,50	76,40	89K	104
16/08/2024	0,45%	0,34	76,29	75,88	75,32	76,51	1M	76
15/08/2024	1,39%	1,04	75,95	75,66	75,50	76,47	237K	102
14/08/2024	1,28%	0,95	74,91	73,96	73,96	74,97	852K	92
13/08/2024	0,72%	0,53	73,96	74,59	73,96	74,59	416K	114
12/08/2024	-0,38%	-0,28	73,43	74,45	73,41	74,45	152K	115
09/08/2024	-0,66%	-0,49	73,71	73,93	73,25	74,62	805K	146
08/08/2024	0,95%	0,70	74,20	73,76	73,76	74,67	6M	104
07/08/2024	-1,41%	-1,05	73,50	75,00	73,36	75,04	572K	166
06/08/2024	0,04%	0,03	74,55	74,50	73,80	75,25	535K	177
05/08/2024	-2,15%	-1,64	74,52	74,50	74,20	75,51	1M	290
02/08/2024	-2,38%	-1,86	76,16	77,77	76,15	77,77	7M	222
01/08/2024	-0,23%	-0,18	78,02	78,73	77,84	79,12	881K	1.779
31/07/2024	1,81%	1,39	78,20	78,00	77,85	78,95	287K	73
30/07/2024	-0,56%	-0,43	76,81	77,00	76,53	77,83	3M	140
29/07/2024	-0,67%	-0,52	77,24	78,00	77,09	78,00	525K	1.359
26/07/2024	1,36%	1,04	77,76	77,37	76,72	77,78	34K	40
25/07/2024	-0,36%	-0,28	76,72	77,00	76,58	77,42	617K	79
24/07/2024	-1,16%	-0,90	77,00	77,90	76,87	78,24	483K	1.525
23/07/2024	0,43%	0,33	77,90	77,92	77,79	78,24	124K	66
22/07/2024	0,22%	0,17	77,57	77,56	76,93	77,84	475K	186
19/07/2024	-0,06%	-0,05	77,40	77,01	76,83	77,40	58K	56
18/07/2024	0,58%	0,45	77,45	77,36	76,89	78,09	364K	253
17/07/2024	-0,47%	-0,36	77,00	77,36	76,72	77,36	1M	84
16/07/2024	-3,07%	-2,45	77,36	79,00	76,72	79,80	168K	123
15/07/2024	4,33%	3,31	79,81	76,51	76,51	79,81	159K	100
12/07/2024	0,14%	0,11	76,50	76,42	76,21	77,28	863K	1.444
11/07/2024	-0,14%	-0,11	76,39	76,50	76,07	77,49	49K	88
10/07/2024	1,19%	0,90	76,50	75,66	75,27	76,50	4M	106
09/07/2024	-0,97%	-0,74	75,60	76,49	75,58	76,56	2M	3.130
08/07/2024	0,24%	0,18	76,34	76,74	76,17	76,81	654K	101
05/07/2024	-0,44%	-0,34	76,16	76,48	76,10	76,90	5M	87
04/07/2024	-0,78%	-0,60	76,50	77,70	75,79	77,70	160K	62
03/07/2024	-1,52%	-1,19	77,10	78,20	77,00	78,94	1M	840
02/07/2024	1,24%	0,96	78,29	78,00	77,40	78,58	884K	133
01/07/2024	0,77%	0,59	77,33	78,00	76,20	78,00	223K	97
28/06/2024	1,63%	1,23	76,74	75,68	75,68	77,28	179K	85
27/06/2024	0,01%	0,01	75,51	75,66	75,50	76,00	88K	62
26/06/2024	1,21%	0,90	75,50	75,00	75,00	75,71	1M	51
25/06/2024	1,11%	0,82	74,60	73,80	73,80	74,69	16M	53
24/06/2024	-1,03%	-0,77	73,78	74,55	73,61	75,01	56K	60
21/06/2024	-0,61%	-0,46	74,55	74,88	74,25	74,93	8M	1.754
20/06/2024	-0,64%	-0,48	75,01	75,64	74,38	75,64	5M	77
19/06/2024	1,19%	0,89	75,49	74,71	74,60	75,81	67K	50
18/06/2024	0,03%	0,02	74,60	74,58	74,06	74,70	214K	65
17/06/2024	2,28%	1,66	74,58	73,71	73,23	74,64	6M	339
14/06/2024	-0,37%	-0,27	72,92	73,19	72,55	73,19	3M	66
13/06/2024	-0,42%	-0,31	73,19	73,65	72,71	73,85	164K	72
12/06/2024	1,98%	1,43	73,50	74,00	72,35	74,00	194K	71
11/06/2024	-0,11%	-0,08	72,07	72,30	71,40	72,30	56K	60
10/06/2024	0,92%	0,66	72,15	71,64	71,50	73,20	509K	94
07/06/2024	1,49%	1,05	71,49	71,00	70,60	71,49	4M	99
06/06/2024	-0,70%	-0,50	70,44	71,10	70,26	71,10	13M	70
05/06/2024	1,33%	0,93	70,94	70,99	70,14	71,09	769K	48
04/06/2024	1,16%	0,80	70,01	69,53	69,49	70,22	2M	80
03/06/2024	0,25%	0,17	69,21	69,37	68,79	70,07	8M	165
31/05/2024	0,38%	0,26	69,04	68,38	68,13	69,26	5M	72
29/05/2024	0,56%	0,38	68,78	68,41	68,41	68,95	15M	147
28/05/2024	-0,87%	-0,60	68,40	69,00	68,39	69,00	3M	73
27/05/2024	0,17%	0,12	69,00	70,19	68,64	70,20	43K	52
24/05/2024	1,10%	0,75	68,88	68,27	68,04	68,88	942K	373
23/05/2024	-0,48%	-0,33	68,13	68,61	67,97	69,44	646K	50
22/05/2024	0,20%	0,14	68,46	68,46	68,44	68,95	343K	74
21/05/2024	0,47%	0,32	68,32	68,14	67,80	68,32	272K	46
20/05/2024	0,04%	0,03	68,00	68,04	68,00	68,39	552K	59
17/05/2024	-0,76%	-0,52	67,97	68,39	67,78	68,39	212K	59
16/05/2024	0,40%	0,27	68,49	68,36	68,22	68,50	34K	69
15/05/2024	0,98%	0,66	68,22	67,80	67,80	68,38	92K	43
14/05/2024	0,43%	0,29	67,56	67,55	67,06	67,80	316K	34
13/05/2024	-0,21%	-0,14	67,27	67,50	67,21	67,68	107K	68
10/05/2024	0,27%	0,18	67,41	67,48	67,28	67,61	160K	40
09/05/2024	1,42%	0,94	67,23	67,20	67,00	67,47	581K	43
08/05/2024	0,53%	0,35	66,29	66,22	65,94	66,36	111K	62
07/05/2024	0,41%	0,27	65,94	69,89	65,70	69,89	437K	61
06/05/2024	0,88%	0,57	65,67	65,11	65,11	65,80	284K	90
03/05/2024	0,32%	0,21	65,10	65,09	64,80	65,22	6M	80
02/05/2024	-1,31%	-0,86	64,89	65,42	64,29	65,43	179K	174
30/04/2024	0,49%	0,32	65,75	65,80	65,73	66,40	2M	61
29/04/2024	0,06%	0,04	65,43	65,60	65,33	65,76	1M	463
26/04/2024	0,02%	0,01	65,39	65,54	65,18	65,66	396K	34
25/04/2024	0,09%	0,06	65,38	65,32	64,76	65,38	290K	1.994
24/04/2024	0,15%	0,10	65,32	65,66	65,24	65,66	10M	39
23/04/2024	-0,18%	-0,12	65,22	66,39	65,00	66,39	220K	63
22/04/2024	1,43%	0,92	65,34	64,67	64,64	65,40	33K	47
19/04/2024	-2,10%	-1,38	64,42	65,80	64,42	66,15	899K	73
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	-	-	65,28	65,20	64,86	65,52	2M	477

Date,Open,High,Low,Close,Volume
03-Oct-24,78.75,78.75,77.76,78.24,6266070
02-Oct-24,77.50,78.08,77.28,77.99,89993
01-Oct-24,78.89,78.89,77.76,77.82,6648256
30-Sep-24,78.32,78.95,77.79,78.16,1447531
27-Sep-24,78.80,78.88,77.99,78.32,92730
26-Sep-24,79.43,79.43,77.83,78.24,473086
25-Sep-24,79.95,79.95,78.40,78.64,189168
24-Sep-24,78.36,80.72,78.36,79.15,1292579
23-Sep-24,79.36,80.72,78.20,78.20,895991
20-Sep-24,78.95,79.36,78.00,79.36,418296
19-Sep-24,78.22,78.22,77.52,78.16,1050685
18-Sep-24,78.70,78.70,77.14,77.44,737905
17-Sep-24,77.88,78.56,77.50,77.66,173491
16-Sep-24,79.51,79.51,77.61,78.08,210825
13-Sep-24,79.34,79.34,78.22,78.72,911829
12-Sep-24,79.49,79.49,78.70,79.32,49510
11-Sep-24,78.87,80.72,76.90,78.70,91631
10-Sep-24,77.50,78.08,77.12,78.08,962702
09-Sep-24,76.77,77.19,76.50,76.50,2525369
06-Sep-24,76.58,76.92,75.92,76.00,201809
05-Sep-24,79.70,79.70,76.83,76.99,3045108
04-Sep-24,78.39,79.70,77.83,79.70,485708
03-Sep-24,79.15,79.15,78.01,78.96,282243
02-Sep-24,80.63,82.00,79.18,80.75,134629
30-Aug-24,79.12,80.43,79.00,79.83,648835
29-Aug-24,79.22,80.00,78.64,79.12,688638
28-Aug-24,78.43,78.67,77.49,78.67,8162946
27-Aug-24,78.08,78.08,77.18,77.83,484948
26-Aug-24,78.29,78.29,77.02,77.30,121314
23-Aug-24,79.21,79.21,77.08,78.35,432240
22-Aug-24,78.20,78.71,77.77,78.60,538828
21-Aug-24,77.64,77.64,76.67,77.04,1927224
20-Aug-24,76.15,77.18,76.15,77.04,647826
19-Aug-24,75.62,76.40,75.50,76.08,88875
16-Aug-24,75.88,76.51,75.32,76.29,1333253
15-Aug-24,75.66,76.47,75.50,75.95,236733
14-Aug-24,73.96,74.97,73.96,74.91,851513
13-Aug-24,74.59,74.59,73.96,73.96,416071
12-Aug-24,74.45,74.45,73.41,73.43,152089
09-Aug-24,73.93,74.62,73.25,73.71,805270
08-Aug-24,73.76,74.67,73.76,74.20,5767545
07-Aug-24,75.00,75.04,73.36,73.50,572001
06-Aug-24,74.50,75.25,73.80,74.55,534716
05-Aug-24,74.50,75.51,74.20,74.52,1455272
02-Aug-24,77.77,77.77,76.15,76.16,6825025
01-Aug-24,78.73,79.12,77.84,78.02,880834
31-Jul-24,78.00,78.95,77.85,78.20,286740
30-Jul-24,77.00,77.83,76.53,76.81,2793353
29-Jul-24,78.00,78.00,77.09,77.24,525267
26-Jul-24,77.37,77.78,76.72,77.76,34109
25-Jul-24,77.00,77.42,76.58,76.72,616860
24-Jul-24,77.90,78.24,76.87,77.00,482581
23-Jul-24,77.92,78.24,77.79,77.90,124187
22-Jul-24,77.56,77.84,76.93,77.57,475059
19-Jul-24,77.01,77.40,76.83,77.40,57815
18-Jul-24,77.36,78.09,76.89,77.45,364380
17-Jul-24,77.36,77.36,76.72,77.00,1058825
16-Jul-24,79.00,79.80,76.72,77.36,167728
15-Jul-24,76.51,79.81,76.51,79.81,158693
12-Jul-24,76.42,77.28,76.21,76.50,862896
11-Jul-24,76.50,77.49,76.07,76.39,49404
10-Jul-24,75.66,76.50,75.27,76.50,3875321
09-Jul-24,76.49,76.56,75.58,75.60,2359582
08-Jul-24,76.74,76.81,76.17,76.34,653721
05-Jul-24,76.48,76.90,76.10,76.16,5193298
04-Jul-24,77.70,77.70,75.79,76.50,160310
03-Jul-24,78.20,78.94,77.00,77.10,1067969
02-Jul-24,78.00,78.58,77.40,78.29,883831
01-Jul-24,78.00,78.00,76.20,77.33,223345
28-Jun-24,75.68,77.28,75.68,76.74,178914
27-Jun-24,75.66,76.00,75.50,75.51,88038
26-Jun-24,75.00,75.71,75.00,75.50,1474193
25-Jun-24,73.80,74.69,73.80,74.60,15789663
24-Jun-24,74.55,75.01,73.61,73.78,55667
21-Jun-24,74.88,74.93,74.25,74.55,7719042
20-Jun-24,75.64,75.64,74.38,75.01,4998827
19-Jun-24,74.71,75.81,74.60,75.49,67001
18-Jun-24,74.58,74.70,74.06,74.60,214153
17-Jun-24,73.71,74.64,73.23,74.58,5845340
14-Jun-24,73.19,73.19,72.55,72.92,3077746
13-Jun-24,73.65,73.85,72.71,73.19,164038
12-Jun-24,74.00,74.00,72.35,73.50,193819
11-Jun-24,72.30,72.30,71.40,72.07,56465
10-Jun-24,71.64,73.20,71.50,72.15,509347
07-Jun-24,71.00,71.49,70.60,71.49,4120066
06-Jun-24,71.10,71.10,70.26,70.44,13021414
05-Jun-24,70.99,71.09,70.14,70.94,769493
04-Jun-24,69.53,70.22,69.49,70.01,1559405
03-Jun-24,69.37,70.07,68.79,69.21,7633097
31-May-24,68.38,69.26,68.13,69.04,5110421
29-May-24,68.41,68.95,68.41,68.78,14978676
28-May-24,69.00,69.00,68.39,68.40,3205565
27-May-24,70.19,70.20,68.64,69.00,42856
24-May-24,68.27,68.88,68.04,68.88,942478
23-May-24,68.61,69.44,67.97,68.13,646158
22-May-24,68.46,68.95,68.44,68.46,343335
21-May-24,68.14,68.32,67.80,68.32,272059
20-May-24,68.04,68.39,68.00,68.00,551708
17-May-24,68.39,68.39,67.78,67.97,212479
16-May-24,68.36,68.50,68.22,68.49,34063
15-May-24,67.80,68.38,67.80,68.22,91640
14-May-24,67.55,67.80,67.06,67.56,316176
13-May-24,67.50,67.68,67.21,67.27,106943
10-May-24,67.48,67.61,67.28,67.41,160371
09-May-24,67.20,67.47,67.00,67.23,580950
08-May-24,66.22,66.36,65.94,66.29,110964
07-May-24,69.89,69.89,65.70,65.94,436605
06-May-24,65.11,65.80,65.11,65.67,283741
03-May-24,65.09,65.22,64.80,65.10,5547814
02-May-24,65.42,65.43,64.29,64.89,178704
30-Apr-24,65.80,66.40,65.73,65.75,1518863
29-Apr-24,65.60,65.76,65.33,65.43,1087990
26-Apr-24,65.54,65.66,65.18,65.39,396013
25-Apr-24,65.32,65.38,64.76,65.38,289783
24-Apr-24,65.66,65.66,65.24,65.32,9803076
23-Apr-24,66.39,66.39,65.00,65.22,219855
22-Apr-24,64.67,65.40,64.64,65.34,32929
19-Apr-24,65.80,66.15,64.42,64.42,898705
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

*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