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
10/04/2026	-1,30%	-1,13	85,54	86,45	85,48	86,45	3M	78
09/04/2026	0,12%	0,10	86,67	85,01	85,01	86,70	83K	230
08/04/2026	0,66%	0,57	86,57	86,45	86,14	86,68	269K	80
07/04/2026	0,86%	0,73	86,00	85,00	84,64	86,00	2M	64
06/04/2026	-0,77%	-0,66	85,27	85,92	84,82	85,92	2M	91
02/04/2026	-1,09%	-0,95	85,93	84,71	83,90	85,93	713K	72
01/04/2026	3,22%	2,71	86,88	85,85	84,83	86,88	3M	69

31/03/2026	0,61%	0,51	84,17	84,19	83,80	84,77	501K	60
30/03/2026	0,22%	0,18	83,66	84,32	83,22	84,32	1M	74
27/03/2026	-2,00%	-1,70	83,48	85,00	83,48	85,00	240K	94
26/03/2026	-1,15%	-0,99	85,18	86,00	85,08	86,00	2M	142
25/03/2026	-0,51%	-0,44	86,17	87,53	86,00	87,53	156K	51
24/03/2026	-0,43%	-0,37	86,61	86,30	86,03	86,69	5M	74
23/03/2026	0,37%	0,32	86,98	87,53	86,20	87,58	112K	73
20/03/2026	0,03%	0,03	86,66	87,19	86,30	87,19	2M	53
19/03/2026	-0,08%	-0,07	86,63	87,57	86,22	87,57	4M	899
18/03/2026	-0,40%	-0,35	86,70	87,47	86,70	87,51	208K	44
17/03/2026	-0,34%	-0,30	87,05	87,36	87,02	87,64	3M	57
16/03/2026	-0,03%	-0,03	87,35	88,83	87,35	88,83	2M	67
13/03/2026	-0,65%	-0,57	87,38	88,50	87,38	90,82	2M	58
12/03/2026	0,69%	0,60	87,95	88,23	87,01	88,23	13M	199
11/03/2026	-0,77%	-0,68	87,35	88,68	87,30	88,68	4M	64
10/03/2026	-0,06%	-0,05	88,03	88,72	87,70	88,72	9M	55
09/03/2026	-0,93%	-0,83	88,08	88,15	86,86	88,15	7M	154
06/03/2026	-1,72%	-1,56	88,91	91,38	88,40	91,38	311K	68
05/03/2026	0,30%	0,27	90,47	91,11	89,47	91,11	919K	52
04/03/2026	0,06%	0,05	90,20	89,99	89,07	90,20	1M	58
03/03/2026	0,73%	0,65	90,15	89,50	89,00	90,23	2M	64
02/03/2026	1,58%	1,39	89,50	88,98	88,45	89,54	2M	87
27/02/2026	-1,75%	-1,57	88,11	89,60	88,11	89,60	1M	108
26/02/2026	0,65%	0,58	89,68	89,69	88,79	89,69	912K	52
25/02/2026	-0,22%	-0,20	89,10	89,30	88,66	89,60	570K	54
24/02/2026	0,36%	0,32	89,30	89,87	88,49	89,87	79K	62
23/02/2026	-0,98%	-0,88	88,98	89,50	88,21	89,56	1M	86
20/02/2026	-0,24%	-0,22	89,86	90,99	89,02	90,99	416K	95
19/02/2026	0,29%	0,26	90,08	89,82	89,50	90,18	526K	87
18/02/2026	0,01%	0,01	89,82	89,81	89,81	90,64	465K	68
13/02/2026	0,23%	0,21	89,81	89,54	88,84	90,08	4M	152
12/02/2026	-1,04%	-0,94	89,60	90,54	89,00	90,54	2M	88
11/02/2026	-0,48%	-0,44	90,54	91,30	89,87	91,30	9M	337
10/02/2026	0,01%	0,01	90,98	90,10	90,10	91,03	317K	67
09/02/2026	-0,02%	-0,02	90,97	90,99	89,95	90,99	4M	89
06/02/2026	1,23%	1,11	90,99	90,78	89,30	90,99	513K	74
05/02/2026	-0,97%	-0,88	89,88	91,67	89,29	91,67	691K	119
04/02/2026	-0,78%	-0,71	90,76	92,39	90,03	92,39	3M	97
03/02/2026	-0,51%	-0,47	91,47	92,86	90,10	92,86	733K	121
02/02/2026	0,05%	0,05	91,94	91,87	90,67	92,21	1M	89
30/01/2026	1,31%	1,19	91,89	91,61	90,65	91,89	3M	621
29/01/2026	-0,69%	-0,63	90,70	91,60	89,75	91,60	463K	124
28/01/2026	0,47%	0,43	91,33	91,81	90,52	91,81	288K	88
27/01/2026	-1,09%	-1,00	90,90	91,62	90,46	91,72	3M	147
26/01/2026	0,51%	0,47	91,90	92,00	91,26	92,15	248K	69
23/01/2026	0,07%	0,06	91,43	92,29	91,18	92,29	1M	67
22/01/2026	-2,79%	-2,62	91,37	92,03	91,37	92,26	2M	74
21/01/2026	2,95%	2,69	93,99	91,29	90,70	93,99	1M	99
20/01/2026	-1,93%	-1,80	91,30	94,00	91,30	94,00	1M	2.138
19/01/2026	-0,40%	-0,37	93,10	93,47	92,60	95,67	126K	66
16/01/2026	0,26%	0,24	93,47	93,23	93,23	93,99	118K	45
15/01/2026	-0,31%	-0,29	93,23	92,83	92,83	94,13	92K	61
14/01/2026	0,09%	0,08	93,52	93,45	92,69	94,00	447K	85
13/01/2026	-0,33%	-0,31	93,44	93,01	93,01	93,99	1M	118
12/01/2026	0,18%	0,17	93,75	93,00	93,00	93,91	69M	51
09/01/2026	0,46%	0,43	93,58	93,99	92,88	93,99	2M	54
08/01/2026	-0,90%	-0,85	93,15	93,77	92,81	93,77	66M	946
07/01/2026	0,76%	0,71	94,00	93,29	93,29	94,00	2M	295
06/01/2026	-0,44%	-0,41	93,29	94,00	92,80	94,00	417K	75
05/01/2026	0,87%	0,81	93,70	93,50	93,25	93,94	998K	101
02/01/2026	-1,75%	-1,65	92,89	94,49	92,60	94,49	3M	146
30/12/2025	-1,93%	-1,86	94,54	95,50	94,53	95,59	516K	93
29/12/2025	0,26%	0,25	96,40	96,15	96,04	96,57	697K	56
26/12/2025	0,78%	0,74	96,15	96,37	95,68	96,48	943K	63
23/12/2025	-0,56%	-0,54	95,41	96,68	95,32	96,68	12M	55
22/12/2025	1,43%	1,35	95,95	94,61	94,61	96,41	233K	62
19/12/2025	0,85%	0,80	94,60	94,49	93,50	94,72	16M	77
18/12/2025	1,25%	1,16	93,80	93,64	93,34	94,05	1M	41
17/12/2025	-0,33%	-0,31	92,64	93,88	92,64	94,00	1M	112
16/12/2025	0,46%	0,43	92,95	92,52	92,24	94,31	64K	47
15/12/2025	-0,05%	-0,05	92,52	93,50	92,30	93,86	223K	89
12/12/2025	-0,41%	-0,38	92,57	93,88	92,41	93,88	1M	81
11/12/2025	-1,49%	-1,41	92,95	94,36	92,95	97,26	4M	954
10/12/2025	1,02%	0,95	94,36	93,41	93,41	94,67	2M	50
09/12/2025	-0,01%	-0,01	93,41	93,42	93,23	93,86	729K	43
08/12/2025	-0,47%	-0,44	93,42	94,68	92,90	94,68	2M	60
05/12/2025	2,80%	2,56	93,86	91,35	91,35	94,22	2M	89
04/12/2025	-0,13%	-0,12	91,30	91,30	90,73	91,52	1M	1.652
03/12/2025	-0,21%	-0,19	91,42	92,12	90,75	92,12	1M	56
02/12/2025	0,07%	0,06	91,61	92,13	91,15	92,13	7M	1.482
01/12/2025	-0,10%	-0,09	91,55	91,00	91,00	92,04	650K	63
28/11/2025	-0,34%	-0,31	91,64	91,50	91,15	91,79	549K	105
27/11/2025	0,89%	0,81	91,95	91,14	91,14	92,27	44K	44
26/11/2025	0,32%	0,29	91,14	91,88	91,14	91,88	977K	49
25/11/2025	0,54%	0,49	90,85	90,36	89,91	91,13	56M	52
24/11/2025	0,96%	0,86	90,36	89,60	89,60	90,79	2M	73
21/11/2025	-1,10%	-1,00	89,50	88,69	88,18	90,21	268K	79
19/11/2025	1,93%	1,71	90,50	88,78	88,58	90,50	33M	61
18/11/2025	-0,34%	-0,30	88,79	89,08	88,10	89,08	569K	70
17/11/2025	-0,60%	-0,54	89,09	88,86	88,80	89,94	384K	68
14/11/2025	0,10%	0,09	89,63	89,50	88,42	89,86	392K	87
13/11/2025	-1,58%	-1,44	89,54	90,98	89,31	90,98	181K	91
12/11/2025	1,03%	0,93	90,98	90,96	90,63	91,19	80K	44
11/11/2025	-0,99%	-0,90	90,05	91,44	89,93	91,44	109K	50
10/11/2025	1,28%	1,15	90,95	90,70	90,28	90,98	1M	50
07/11/2025	-0,84%	-0,76	89,80	91,47	88,80	91,47	2M	102
06/11/2025	-0,94%	-0,86	90,56	92,34	90,08	92,34	390K	78
05/11/2025	-0,42%	-0,39	91,42	91,40	90,92	91,77	226K	45
04/11/2025	-0,18%	-0,17	91,81	91,90	91,49	91,98	8M	52
03/11/2025	-0,65%	-0,60	91,98	92,98	91,75	92,98	656K	85
31/10/2025	0,38%	0,35	92,58	92,79	91,97	92,87	969K	86
30/10/2025	-0,08%	-0,07	92,23	92,60	92,23	92,79	142K	42
29/10/2025	-0,40%	-0,37	92,30	92,40	92,14	92,66	4M	56
28/10/2025	0,32%	0,30	92,67	92,93	92,37	92,93	1M	52
27/10/2025	0,51%	0,47	92,37	91,90	91,90	92,56	300K	551
24/10/2025	0,91%	0,83	91,90	91,06	91,06	91,98	578K	37
23/10/2025	0,31%	0,28	91,07	90,70	90,26	91,08	385K	37
22/10/2025	-0,15%	-0,14	90,79	91,81	90,18	91,81	727K	49
21/10/2025	0,25%	0,23	90,93	91,61	90,73	91,61	239K	46
20/10/2025	1,07%	0,96	90,70	90,49	90,13	90,80	791K	51
17/10/2025	-0,29%	-0,26	89,74	90,90	89,74	90,90	620K	74
16/10/2025	-1,23%	-1,12	90,00	91,77	90,00	91,77	142K	78
15/10/2025	0,19%	0,17	91,12	91,56	90,77	91,75	2M	67
14/10/2025	-2,20%	-2,05	90,95	91,14	90,45	91,47	629K	78
13/10/2025	2,65%	2,40	93,00	90,81	90,53	93,00	213K	57
10/10/2025	-0,06%	-0,05	90,60	90,65	90,58	92,87	2M	300
09/10/2025	0,09%	0,08	90,65	90,24	90,24	90,65	574K	45
08/10/2025	0,63%	0,57	90,57	90,70	89,70	90,70	227K	68
07/10/2025	0,35%	0,31	90,00	90,26	89,59	90,26	731K	58
06/10/2025	0,29%	0,26	89,69	90,33	89,44	90,33	1M	87
03/10/2025	-0,36%	-0,32	89,43	91,99	89,43	91,99	9M	84
02/10/2025	0,23%	0,21	89,75	89,58	89,49	90,15	2M	1.340
01/10/2025	0,58%	0,52	89,54	88,55	88,50	89,58	573K	65
30/09/2025	0,34%	0,30	89,02	88,31	88,31	89,08	2M	53
29/09/2025	-0,27%	-0,24	88,72	88,25	88,25	89,18	109K	56
26/09/2025	0,43%	0,38	88,96	88,88	88,48	89,00	179K	82
25/09/2025	-	-	88,58	88,87	87,88	88,87	533K	51

Date,Open,High,Low,Close,Volume
10-Apr-26,86.45,86.45,85.48,85.54,3481312
09-Apr-26,85.01,86.70,85.01,86.67,82950
08-Apr-26,86.45,86.68,86.14,86.57,268952
07-Apr-26,85.00,86.00,84.64,86.00,1604581
06-Apr-26,85.92,85.92,84.82,85.27,1738493
02-Apr-26,84.71,85.93,83.90,85.93,712873
01-Apr-26,85.85,86.88,84.83,86.88,3052508
31-Mar-26,84.19,84.77,83.80,84.17,500718
30-Mar-26,84.32,84.32,83.22,83.66,1154542
27-Mar-26,85.00,85.00,83.48,83.48,239534
26-Mar-26,86.00,86.00,85.08,85.18,1647379
25-Mar-26,87.53,87.53,86.00,86.17,155640
24-Mar-26,86.30,86.69,86.03,86.61,4938780
23-Mar-26,87.53,87.58,86.20,86.98,111938
20-Mar-26,87.19,87.19,86.30,86.66,2178889
19-Mar-26,87.57,87.57,86.22,86.63,3573352
18-Mar-26,87.47,87.51,86.70,86.70,207512
17-Mar-26,87.36,87.64,87.02,87.05,2895855
16-Mar-26,88.83,88.83,87.35,87.35,1949727
13-Mar-26,88.50,90.82,87.38,87.38,2134028
12-Mar-26,88.23,88.23,87.01,87.95,13461413
11-Mar-26,88.68,88.68,87.30,87.35,3871268
10-Mar-26,88.72,88.72,87.70,88.03,8814380
09-Mar-26,88.15,88.15,86.86,88.08,6565102
06-Mar-26,91.38,91.38,88.40,88.91,311202
05-Mar-26,91.11,91.11,89.47,90.47,919411
04-Mar-26,89.99,90.20,89.07,90.20,1446399
03-Mar-26,89.50,90.23,89.00,90.15,1961656
02-Mar-26,88.98,89.54,88.45,89.50,2230955
27-Feb-26,89.60,89.60,88.11,88.11,1186471
26-Feb-26,89.69,89.69,88.79,89.68,911974
25-Feb-26,89.30,89.60,88.66,89.10,569712
24-Feb-26,89.87,89.87,88.49,89.30,79317
23-Feb-26,89.50,89.56,88.21,88.98,1439210
20-Feb-26,90.99,90.99,89.02,89.86,416106
19-Feb-26,89.82,90.18,89.50,90.08,525730
18-Feb-26,89.81,90.64,89.81,89.82,465390
13-Feb-26,89.54,90.08,88.84,89.81,3545932
12-Feb-26,90.54,90.54,89.00,89.60,1547292
11-Feb-26,91.30,91.30,89.87,90.54,8885282
10-Feb-26,90.10,91.03,90.10,90.98,316532
09-Feb-26,90.99,90.99,89.95,90.97,3847796
06-Feb-26,90.78,90.99,89.30,90.99,512991
05-Feb-26,91.67,91.67,89.29,89.88,690659
04-Feb-26,92.39,92.39,90.03,90.76,3417534
03-Feb-26,92.86,92.86,90.10,91.47,733015
02-Feb-26,91.87,92.21,90.67,91.94,1108426
30-Jan-26,91.61,91.89,90.65,91.89,3481883
29-Jan-26,91.60,91.60,89.75,90.70,463170
28-Jan-26,91.81,91.81,90.52,91.33,287564
27-Jan-26,91.62,91.72,90.46,90.90,2721038
26-Jan-26,92.00,92.15,91.26,91.90,247970
23-Jan-26,92.29,92.29,91.18,91.43,1174084
22-Jan-26,92.03,92.26,91.37,91.37,1709349
21-Jan-26,91.29,93.99,90.70,93.99,1323890
20-Jan-26,94.00,94.00,91.30,91.30,1178431
19-Jan-26,93.47,95.67,92.60,93.10,125849
16-Jan-26,93.23,93.99,93.23,93.47,118300
15-Jan-26,92.83,94.13,92.83,93.23,91818
14-Jan-26,93.45,94.00,92.69,93.52,447161
13-Jan-26,93.01,93.99,93.01,93.44,1358985
12-Jan-26,93.00,93.91,93.00,93.75,68809051
09-Jan-26,93.99,93.99,92.88,93.58,2157463
08-Jan-26,93.77,93.77,92.81,93.15,66175086
07-Jan-26,93.29,94.00,93.29,94.00,1722194
06-Jan-26,94.00,94.00,92.80,93.29,417459
05-Jan-26,93.50,93.94,93.25,93.70,997923
02-Jan-26,94.49,94.49,92.60,92.89,2767613
30-Dec-25,95.50,95.59,94.53,94.54,515780
29-Dec-25,96.15,96.57,96.04,96.40,696813
26-Dec-25,96.37,96.48,95.68,96.15,942722
23-Dec-25,96.68,96.68,95.32,95.41,12174039
22-Dec-25,94.61,96.41,94.61,95.95,232982
19-Dec-25,94.49,94.72,93.50,94.60,15658864
18-Dec-25,93.64,94.05,93.34,93.80,1487757
17-Dec-25,93.88,94.00,92.64,92.64,1480335
16-Dec-25,92.52,94.31,92.24,92.95,63997
15-Dec-25,93.50,93.86,92.30,92.52,223357
12-Dec-25,93.88,93.88,92.41,92.57,1379630
11-Dec-25,94.36,97.26,92.95,92.95,4145555
10-Dec-25,93.41,94.67,93.41,94.36,2131171
09-Dec-25,93.42,93.86,93.23,93.41,729425
08-Dec-25,94.68,94.68,92.90,93.42,2239034
05-Dec-25,91.35,94.22,91.35,93.86,1642856
04-Dec-25,91.30,91.52,90.73,91.30,1391005
03-Dec-25,92.12,92.12,90.75,91.42,1080659
02-Dec-25,92.13,92.13,91.15,91.61,6607539
01-Dec-25,91.00,92.04,91.00,91.55,650027
28-Nov-25,91.50,91.79,91.15,91.64,549122
27-Nov-25,91.14,92.27,91.14,91.95,43599
26-Nov-25,91.88,91.88,91.14,91.14,977327
25-Nov-25,90.36,91.13,89.91,90.85,56086251
24-Nov-25,89.60,90.79,89.60,90.36,1563342
21-Nov-25,88.69,90.21,88.18,89.50,267525
19-Nov-25,88.78,90.50,88.58,90.50,32815424
18-Nov-25,89.08,89.08,88.10,88.79,569058
17-Nov-25,88.86,89.94,88.80,89.09,383576
14-Nov-25,89.50,89.86,88.42,89.63,391987
13-Nov-25,90.98,90.98,89.31,89.54,181233
12-Nov-25,90.96,91.19,90.63,90.98,79832
11-Nov-25,91.44,91.44,89.93,90.05,108893
10-Nov-25,90.70,90.98,90.28,90.95,1056251
07-Nov-25,91.47,91.47,88.80,89.80,1771434
06-Nov-25,92.34,92.34,90.08,90.56,390264
05-Nov-25,91.40,91.77,90.92,91.42,225966
04-Nov-25,91.90,91.98,91.49,91.81,8388825
03-Nov-25,92.98,92.98,91.75,91.98,656227
31-Oct-25,92.79,92.87,91.97,92.58,969483
30-Oct-25,92.60,92.79,92.23,92.23,142397
29-Oct-25,92.40,92.66,92.14,92.30,4211288
28-Oct-25,92.93,92.93,92.37,92.67,1256622
27-Oct-25,91.90,92.56,91.90,92.37,300413
24-Oct-25,91.06,91.98,91.06,91.90,577837
23-Oct-25,90.70,91.08,90.26,91.07,384774
22-Oct-25,91.81,91.81,90.18,90.79,726994
21-Oct-25,91.61,91.61,90.73,90.93,238821
20-Oct-25,90.49,90.80,90.13,90.70,790836
17-Oct-25,90.90,90.90,89.74,89.74,620475
16-Oct-25,91.77,91.77,90.00,90.00,141565
15-Oct-25,91.56,91.75,90.77,91.12,1593362
14-Oct-25,91.14,91.47,90.45,90.95,628871
13-Oct-25,90.81,93.00,90.53,93.00,213209
10-Oct-25,90.65,92.87,90.58,90.60,1697330
09-Oct-25,90.24,90.65,90.24,90.65,574039
08-Oct-25,90.70,90.70,89.70,90.57,226930
07-Oct-25,90.26,90.26,89.59,90.00,731111
06-Oct-25,90.33,90.33,89.44,89.69,1143427
03-Oct-25,91.99,91.99,89.43,89.43,8682742
02-Oct-25,89.58,90.15,89.49,89.75,2376765
01-Oct-25,88.55,89.58,88.50,89.54,573186
30-Sep-25,88.31,89.08,88.31,89.02,1903816
29-Sep-25,88.25,89.18,88.25,88.72,108982
26-Sep-25,88.88,89.00,88.48,88.96,178831
25-Sep-25,88.87,88.87,87.88,88.58,532730

*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