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
17/01/2025	-0,20%	-0,18	91,31	91,49	90,32	91,49	6M	124
16/01/2025	1,66%	1,49	91,49	90,00	89,40	91,49	931K	82
15/01/2025	1,63%	1,44	90,00	88,90	88,87	90,18	2M	106
14/01/2025	-0,67%	-0,60	88,56	89,54	87,90	89,54	100M	143
13/01/2025	0,41%	0,36	89,16	88,79	88,02	89,16	404K	124
10/01/2025	-1,22%	-1,10	88,80	90,29	88,70	90,29	123M	193
09/01/2025	-0,37%	-0,33	89,90	93,40	89,90	93,40	159K	101

08/01/2025	0,00%	0,00	90,23	93,05	90,23	93,05	1M	108
07/01/2025	-1,37%	-1,25	90,23	91,48	89,75	91,48	4M	2.399
06/01/2025	-0,52%	-0,48	91,48	91,95	91,25	92,40	2M	1.680
03/01/2025	1,28%	1,16	91,96	91,55	90,33	92,08	193K	94
02/01/2025	-0,61%	-0,56	90,80	92,28	89,98	92,52	7M	290
30/12/2024	-4,58%	-4,39	91,36	94,98	90,76	94,98	6M	197
27/12/2024	2,56%	2,39	95,75	93,36	92,05	95,75	4M	120
26/12/2024	1,08%	1,00	93,36	92,76	92,76	93,56	4M	109
23/12/2024	0,73%	0,67	92,36	92,61	91,12	92,61	535K	129
20/12/2024	1,70%	1,53	91,69	89,62	88,44	91,69	2M	160
19/12/2024	-2,89%	-2,68	90,16	92,84	90,07	93,28	9M	746
18/12/2024	0,97%	0,89	92,84	92,87	92,76	94,39	2M	115
17/12/2024	-1,28%	-1,19	91,95	94,08	91,89	99,00	1M	137
16/12/2024	1,59%	1,46	93,14	91,68	91,66	93,40	330K	139
13/12/2024	0,64%	0,58	91,68	92,02	90,94	94,01	4M	1.172
12/12/2024	-0,33%	-0,30	91,10	91,65	89,88	92,12	480K	160
11/12/2024	-0,17%	-0,16	91,40	92,13	90,92	92,32	1M	1.168
10/12/2024	-0,82%	-0,76	91,56	92,33	91,36	92,33	201K	110
09/12/2024	-0,52%	-0,48	92,32	93,73	92,09	93,73	579K	117
06/12/2024	1,48%	1,35	92,80	92,36	91,40	92,99	195K	131
05/12/2024	-0,99%	-0,91	91,45	92,19	90,92	92,19	8M	1.878
04/12/2024	0,48%	0,44	92,36	92,84	91,84	92,84	725K	96
03/12/2024	-0,10%	-0,09	91,92	92,94	91,64	92,94	1M	133
02/12/2024	-0,12%	-0,11	92,01	92,12	91,06	92,28	3M	1.556
29/11/2024	2,78%	2,49	92,12	91,74	89,97	92,12	7M	1.216
28/11/2024	0,57%	0,51	89,63	90,02	88,49	91,95	650K	117
27/11/2024	1,50%	1,32	89,12	88,67	87,60	89,28	373K	701
26/11/2024	0,83%	0,72	87,80	87,96	87,04	88,54	3M	107
25/11/2024	-0,47%	-0,41	87,08	87,49	86,92	87,52	2M	1.463
22/11/2024	0,66%	0,57	87,49	86,92	86,56	87,49	1M	609
21/11/2024	1,35%	1,16	86,92	86,17	85,88	87,18	545K	128
19/11/2024	0,85%	0,72	85,76	85,46	84,48	85,83	231K	98
18/11/2024	-2,15%	-1,87	85,04	86,15	84,56	86,15	3M	182
14/11/2024	-0,24%	-0,21	86,91	87,15	86,36	87,43	725K	131
13/11/2024	0,69%	0,60	87,12	86,38	86,00	87,66	1M	106
12/11/2024	-0,17%	-0,15	86,52	86,67	86,44	87,12	336K	101
11/11/2024	-3,13%	-2,80	86,67	89,49	86,52	89,49	607K	177
08/11/2024	5,06%	4,31	89,47	86,02	86,02	89,47	432K	147
07/11/2024	0,80%	0,68	85,16	85,33	84,00	85,60	2M	115
06/11/2024	-0,59%	-0,50	84,48	85,58	84,01	86,23	1M	197
05/11/2024	2,43%	2,02	84,98	83,79	82,89	84,98	571K	104
04/11/2024	-2,39%	-2,03	82,96	83,99	82,45	83,99	3M	191
01/11/2024	2,45%	2,03	84,99	83,73	82,96	84,99	1M	105
31/10/2024	-1,33%	-1,12	82,96	84,30	82,84	84,30	321K	102
30/10/2024	-0,44%	-0,37	84,08	85,25	84,00	85,25	926K	90
29/10/2024	1,31%	1,09	84,45	84,20	83,16	84,48	2M	1.789
28/10/2024	0,19%	0,16	83,36	83,40	83,16	83,58	2M	162
25/10/2024	0,73%	0,60	83,20	83,43	82,99	83,58	1M	50
24/10/2024	-0,19%	-0,16	82,60	83,59	82,56	83,59	7M	2.922
23/10/2024	-0,81%	-0,68	82,76	84,28	82,40	84,28	4M	101
22/10/2024	-0,10%	-0,08	83,44	83,53	82,80	83,92	4M	98
21/10/2024	-0,29%	-0,24	83,52	84,01	83,28	84,24	903K	240
18/10/2024	0,23%	0,19	83,76	83,99	83,00	83,99	791K	78
17/10/2024	0,74%	0,61	83,57	83,27	82,84	83,79	1M	75
16/10/2024	0,44%	0,36	82,96	83,41	82,44	83,41	340K	147
15/10/2024	0,63%	0,52	82,60	82,91	82,39	83,00	168K	88
14/10/2024	0,33%	0,27	82,08	81,81	81,72	82,40	357K	109
11/10/2024	1,16%	0,94	81,81	81,68	81,16	82,20	138K	82
10/10/2024	-0,31%	-0,25	80,87	81,44	80,64	81,44	568K	62
09/10/2024	1,96%	1,56	81,12	80,00	80,00	81,12	2M	108
08/10/2024	1,58%	1,24	79,56	79,00	78,74	79,76	4M	83
07/10/2024	-0,31%	-0,24	78,32	77,80	77,80	78,88	376K	93
04/10/2024	0,41%	0,32	78,56	78,25	78,08	79,19	682K	1.374
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	-	-	76,34	76,74	76,17	76,81	654K	101

Date,Open,High,Low,Close,Volume
17-Jan-25,91.49,91.49,90.32,91.31,5617806
16-Jan-25,90.00,91.49,89.40,91.49,931007
15-Jan-25,88.90,90.18,88.87,90.00,1898957
14-Jan-25,89.54,89.54,87.90,88.56,100291848
13-Jan-25,88.79,89.16,88.02,89.16,403548
10-Jan-25,90.29,90.29,88.70,88.80,123055748
09-Jan-25,93.40,93.40,89.90,89.90,159066
08-Jan-25,93.05,93.05,90.23,90.23,1406769
07-Jan-25,91.48,91.48,89.75,90.23,4018519
06-Jan-25,91.95,92.40,91.25,91.48,1813114
03-Jan-25,91.55,92.08,90.33,91.96,192659
02-Jan-25,92.28,92.52,89.98,90.80,7151603
30-Dec-24,94.98,94.98,90.76,91.36,6114326
27-Dec-24,93.36,95.75,92.05,95.75,3558339
26-Dec-24,92.76,93.56,92.76,93.36,3575898
23-Dec-24,92.61,92.61,91.12,92.36,535027
20-Dec-24,89.62,91.69,88.44,91.69,1811523
19-Dec-24,92.84,93.28,90.07,90.16,8965010
18-Dec-24,92.87,94.39,92.76,92.84,2083408
17-Dec-24,94.08,99.00,91.89,91.95,1422320
16-Dec-24,91.68,93.40,91.66,93.14,329543
13-Dec-24,92.02,94.01,90.94,91.68,4187264
12-Dec-24,91.65,92.12,89.88,91.10,479845
11-Dec-24,92.13,92.32,90.92,91.40,1499881
10-Dec-24,92.33,92.33,91.36,91.56,200937
09-Dec-24,93.73,93.73,92.09,92.32,579218
06-Dec-24,92.36,92.99,91.40,92.80,194965
05-Dec-24,92.19,92.19,90.92,91.45,7554863
04-Dec-24,92.84,92.84,91.84,92.36,724640
03-Dec-24,92.94,92.94,91.64,91.92,1137098
02-Dec-24,92.12,92.28,91.06,92.01,3061108
29-Nov-24,91.74,92.12,89.97,92.12,7127783
28-Nov-24,90.02,91.95,88.49,89.63,649854
27-Nov-24,88.67,89.28,87.60,89.12,373343
26-Nov-24,87.96,88.54,87.04,87.80,3248568
25-Nov-24,87.49,87.52,86.92,87.08,1789968
22-Nov-24,86.92,87.49,86.56,87.49,1311119
21-Nov-24,86.17,87.18,85.88,86.92,544635
19-Nov-24,85.46,85.83,84.48,85.76,231097
18-Nov-24,86.15,86.15,84.56,85.04,3429691
14-Nov-24,87.15,87.43,86.36,86.91,725068
13-Nov-24,86.38,87.66,86.00,87.12,1004466
12-Nov-24,86.67,87.12,86.44,86.52,336369
11-Nov-24,89.49,89.49,86.52,86.67,606870
08-Nov-24,86.02,89.47,86.02,89.47,431535
07-Nov-24,85.33,85.60,84.00,85.16,1676533
06-Nov-24,85.58,86.23,84.01,84.48,1158645
05-Nov-24,83.79,84.98,82.89,84.98,571396
04-Nov-24,83.99,83.99,82.45,82.96,2956310
01-Nov-24,83.73,84.99,82.96,84.99,1244285
31-Oct-24,84.30,84.30,82.84,82.96,321300
30-Oct-24,85.25,85.25,84.00,84.08,925742
29-Oct-24,84.20,84.48,83.16,84.45,1934119
28-Oct-24,83.40,83.58,83.16,83.36,1571088
25-Oct-24,83.43,83.58,82.99,83.20,1469475
24-Oct-24,83.59,83.59,82.56,82.60,6823151
23-Oct-24,84.28,84.28,82.40,82.76,4123947
22-Oct-24,83.53,83.92,82.80,83.44,4049881
21-Oct-24,84.01,84.24,83.28,83.52,903078
18-Oct-24,83.99,83.99,83.00,83.76,790733
17-Oct-24,83.27,83.79,82.84,83.57,1205178
16-Oct-24,83.41,83.41,82.44,82.96,340158
15-Oct-24,82.91,83.00,82.39,82.60,167699
14-Oct-24,81.81,82.40,81.72,82.08,357052
11-Oct-24,81.68,82.20,81.16,81.81,137719
10-Oct-24,81.44,81.44,80.64,80.87,567834
09-Oct-24,80.00,81.12,80.00,81.12,2033424
08-Oct-24,79.00,79.76,78.74,79.56,3839207
07-Oct-24,77.80,78.88,77.80,78.32,376393
04-Oct-24,78.25,79.19,78.08,78.56,681909
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

*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