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
19/01/2022	-2,86%	-1,83	62,22	64,05	62,09	64,05	489K	111
18/01/2022	-1,51%	-0,98	64,05	64,20	63,49	64,20	15M	102
17/01/2022	1,04%	0,67	65,03	64,36	64,20	65,06	35K	27
14/01/2022	-0,40%	-0,26	64,36	64,62	64,00	64,68	180K	65
13/01/2022	-1,37%	-0,90	64,62	65,52	64,27	65,76	3M	1.222
12/01/2022	0,65%	0,42	65,52	65,73	65,35	66,08	994K	46
11/01/2022	-1,23%	-0,81	65,10	66,22	65,10	66,22	3M	1.398
10/01/2022	-0,44%	-0,29	65,91	66,20	65,20	66,20	4M	1.237
07/01/2022	-0,68%	-0,45	66,20	67,06	65,97	67,06	2M	62
06/01/2022	-0,74%	-0,50	66,65	67,15	66,65	67,37	283K	57
05/01/2022	-2,06%	-1,41	67,15	68,17	67,15	68,18	573K	55

04/01/2022	0,47%	0,32	68,56	68,39	67,90	68,74	759K	66
03/01/2022	1,97%	1,32	68,24	67,23	67,00	68,24	861K	50
30/12/2021	-2,16%	-1,48	66,92	68,41	66,72	68,41	809K	609
29/12/2021	1,36%	0,92	68,40	67,55	67,55	68,40	333K	35
28/12/2021	-0,22%	-0,15	67,48	67,78	67,35	68,00	5M	655
27/12/2021	0,30%	0,20	67,63	67,62	67,10	67,63	217K	59
23/12/2021	1,75%	1,16	67,43	66,64	66,64	67,55	2M	40
22/12/2021	-0,76%	-0,51	66,27	66,78	66,27	66,95	632K	32
21/12/2021	2,24%	1,46	66,78	65,94	65,93	66,78	344K	23
20/12/2021	-0,34%	-0,22	65,32	65,54	64,80	65,64	2M	626
17/12/2021	-1,22%	-0,81	65,54	66,14	65,50	66,17	274K	45
16/12/2021	-0,81%	-0,54	66,35	66,89	66,24	67,55	2M	52
15/12/2021	1,86%	1,22	66,89	66,28	65,80	67,11	3M	1.298
14/12/2021	-1,04%	-0,69	65,67	65,86	65,30	66,03	780K	40
13/12/2021	0,35%	0,23	66,36	66,13	66,03	66,51	1M	43
10/12/2021	1,04%	0,68	66,13	66,20	65,60	66,25	34K	30
09/12/2021	0,29%	0,19	65,45	66,10	65,04	66,10	882K	49
08/12/2021	-1,27%	-0,84	65,26	66,08	65,01	66,08	1M	25
07/12/2021	0,65%	0,43	66,10	65,70	65,60	66,42	514K	32
06/12/2021	2,56%	1,64	65,67	64,04	64,04	65,84	491K	35
03/12/2021	-0,96%	-0,62	64,03	64,95	64,00	64,95	154K	30
02/12/2021	0,40%	0,26	64,65	64,13	63,69	65,15	621K	45
01/12/2021	-0,02%	-0,01	64,39	63,67	63,67	65,64	783K	39
30/11/2021	-1,27%	-0,83	64,40	65,23	64,40	65,26	393K	41
29/11/2021	1,19%	0,77	65,23	65,16	65,16	65,79	989K	37
26/11/2021	-2,45%	-1,62	64,46	66,08	64,15	66,08	114K	50
25/11/2021	0,15%	0,10	66,08	65,98	65,65	66,19	76K	20
24/11/2021	0,93%	0,61	65,98	65,66	65,59	65,98	733K	25
23/11/2021	-1,10%	-0,73	65,37	66,12	65,37	66,31	1M	31
22/11/2021	0,00%	0,00	66,10	66,06	65,74	66,36	815K	31
19/11/2021	0,38%	0,25	66,10	65,42	65,07	66,28	739K	30
18/11/2021	1,46%	0,95	65,85	64,90	64,90	65,85	650K	38
17/11/2021	0,50%	0,32	64,90	64,57	64,54	65,03	386K	41
16/11/2021	0,91%	0,58	64,58	64,50	63,84	64,97	1M	45
12/11/2021	1,28%	0,81	64,00	63,20	63,04	64,08	818K	27
11/11/2021	-1,47%	-0,94	63,19	63,89	62,83	63,89	275K	55
10/11/2021	-0,65%	-0,42	64,13	64,55	63,69	64,55	2M	2.042
09/11/2021	-0,84%	-0,55	64,55	65,10	64,00	65,10	384K	39
08/11/2021	0,00%	0,00	65,10	65,94	65,10	65,94	948K	113
05/11/2021	-1,23%	-0,81	65,10	65,90	64,66	65,90	386K	37
04/11/2021	0,86%	0,56	65,91	65,70	65,20	65,91	72K	39
03/11/2021	-0,41%	-0,27	65,35	68,50	64,92	68,50	3M	189
01/11/2021	0,60%	0,39	65,62	65,50	65,23	65,65	207K	46
29/10/2021	0,83%	0,54	65,23	64,80	64,32	65,23	1M	60
28/10/2021	1,79%	1,14	64,69	64,16	64,16	64,69	294K	30
27/10/2021	-0,17%	-0,11	63,55	63,78	63,39	64,08	872K	42
26/10/2021	-0,02%	-0,01	63,66	63,90	63,66	64,17	188K	46
25/10/2021	-0,96%	-0,62	63,67	64,38	63,38	64,38	834K	81
22/10/2021	0,03%	0,02	64,29	64,27	64,04	65,34	3M	65
21/10/2021	1,98%	1,25	64,27	63,02	63,02	64,57	136K	47
20/10/2021	-0,11%	-0,07	63,02	63,00	62,65	63,12	125K	280
19/10/2021	2,14%	1,32	63,09	62,63	62,40	63,30	751K	59
18/10/2021	0,96%	0,59	61,77	61,18	61,18	61,92	172K	29
15/10/2021	0,07%	0,04	61,18	61,34	60,72	61,34	2M	319
14/10/2021	1,58%	0,95	61,14	60,55	60,54	61,39	720K	357
13/10/2021	-0,35%	-0,21	60,19	60,39	60,00	60,84	328K	40
11/10/2021	-0,56%	-0,34	60,40	60,80	60,24	60,98	301K	42
08/10/2021	0,33%	0,20	60,74	60,54	60,48	60,85	66K	27
07/10/2021	1,51%	0,90	60,54	60,63	60,53	61,06	1M	84
06/10/2021	-0,07%	-0,04	59,64	59,50	59,10	59,82	341K	71
05/10/2021	1,58%	0,93	59,68	58,80	58,80	59,74	148K	37
04/10/2021	-0,02%	-0,01	58,75	58,76	58,17	58,83	1M	4.577
01/10/2021	-3,18%	-1,93	58,76	58,76	57,77	58,76	1M	104
30/09/2021	2,41%	1,43	60,69	59,14	58,86	60,69	96K	47
29/09/2021	0,00%	0,00	59,26	59,30	59,01	59,61	48K	37
28/09/2021	-1,12%	-0,67	59,26	59,76	59,14	59,76	88K	31
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	-	-	58,50	56,69	56,30	58,50	977K	40

Date,Open,High,Low,Close,Volume
19-Jan-22,64.05,64.05,62.09,62.22,488782
18-Jan-22,64.20,64.20,63.49,64.05,14742394
17-Jan-22,64.36,65.06,64.20,65.03,35297
14-Jan-22,64.62,64.68,64.00,64.36,179934
13-Jan-22,65.52,65.76,64.27,64.62,3183362
12-Jan-22,65.73,66.08,65.35,65.52,994060
11-Jan-22,66.22,66.22,65.10,65.10,2576851
10-Jan-22,66.20,66.20,65.20,65.91,3757766
07-Jan-22,67.06,67.06,65.97,66.20,1921109
06-Jan-22,67.15,67.37,66.65,66.65,283215
05-Jan-22,68.17,68.18,67.15,67.15,573226
04-Jan-22,68.39,68.74,67.90,68.56,758671
03-Jan-22,67.23,68.24,67.00,68.24,860711
30-Dec-21,68.41,68.41,66.72,66.92,809085
29-Dec-21,67.55,68.40,67.55,68.40,332794
28-Dec-21,67.78,68.00,67.35,67.48,5341391
27-Dec-21,67.62,67.63,67.10,67.63,216983
23-Dec-21,66.64,67.55,66.64,67.43,2035777
22-Dec-21,66.78,66.95,66.27,66.27,632079
21-Dec-21,65.94,66.78,65.93,66.78,344001
20-Dec-21,65.54,65.64,64.80,65.32,1958561
17-Dec-21,66.14,66.17,65.50,65.54,274357
16-Dec-21,66.89,67.55,66.24,66.35,1714430
15-Dec-21,66.28,67.11,65.80,66.89,2565455
14-Dec-21,65.86,66.03,65.30,65.67,779967
13-Dec-21,66.13,66.51,66.03,66.36,1219224
10-Dec-21,66.20,66.25,65.60,66.13,34190
09-Dec-21,66.10,66.10,65.04,65.45,881900
08-Dec-21,66.08,66.08,65.01,65.26,1096406
07-Dec-21,65.70,66.42,65.60,66.10,513930
06-Dec-21,64.04,65.84,64.04,65.67,490562
03-Dec-21,64.95,64.95,64.00,64.03,153671
02-Dec-21,64.13,65.15,63.69,64.65,621193
01-Dec-21,63.67,65.64,63.67,64.39,783049
30-Nov-21,65.23,65.26,64.40,64.40,393162
29-Nov-21,65.16,65.79,65.16,65.23,988605
26-Nov-21,66.08,66.08,64.15,64.46,113543
25-Nov-21,65.98,66.19,65.65,66.08,76242
24-Nov-21,65.66,65.98,65.59,65.98,733260
23-Nov-21,66.12,66.31,65.37,65.37,1172078
22-Nov-21,66.06,66.36,65.74,66.10,815343
19-Nov-21,65.42,66.28,65.07,66.10,739195
18-Nov-21,64.90,65.85,64.90,65.85,649816
17-Nov-21,64.57,65.03,64.54,64.90,386055
16-Nov-21,64.50,64.97,63.84,64.58,1053638
12-Nov-21,63.20,64.08,63.04,64.00,818400
11-Nov-21,63.89,63.89,62.83,63.19,274857
10-Nov-21,64.55,64.55,63.69,64.13,2292922
09-Nov-21,65.10,65.10,64.00,64.55,384024
08-Nov-21,65.94,65.94,65.10,65.10,948370
05-Nov-21,65.90,65.90,64.66,65.10,386177
04-Nov-21,65.70,65.91,65.20,65.91,72338
03-Nov-21,68.50,68.50,64.92,65.35,3157640
01-Nov-21,65.50,65.65,65.23,65.62,206857
29-Oct-21,64.80,65.23,64.32,65.23,1084286
28-Oct-21,64.16,64.69,64.16,64.69,293537
27-Oct-21,63.78,64.08,63.39,63.55,871739
26-Oct-21,63.90,64.17,63.66,63.66,187964
25-Oct-21,64.38,64.38,63.38,63.67,834029
22-Oct-21,64.27,65.34,64.04,64.29,3275265
21-Oct-21,63.02,64.57,63.02,64.27,136474
20-Oct-21,63.00,63.12,62.65,63.02,124579
19-Oct-21,62.63,63.30,62.40,63.09,751302
18-Oct-21,61.18,61.92,61.18,61.77,171551
15-Oct-21,61.34,61.34,60.72,61.18,1597785
14-Oct-21,60.55,61.39,60.54,61.14,720341
13-Oct-21,60.39,60.84,60.00,60.19,328124
11-Oct-21,60.80,60.98,60.24,60.40,300929
08-Oct-21,60.54,60.85,60.48,60.74,66459
07-Oct-21,60.63,61.06,60.53,60.54,1006268
06-Oct-21,59.50,59.82,59.10,59.64,340982
05-Oct-21,58.80,59.74,58.80,59.68,147593
04-Oct-21,58.76,58.83,58.17,58.75,1004759
01-Oct-21,58.76,58.76,57.77,58.76,1024630
30-Sep-21,59.14,60.69,58.86,60.69,96091
29-Sep-21,59.30,59.61,59.01,59.26,47667
28-Sep-21,59.76,59.76,59.14,59.26,88421
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

*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...