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
08/09/2026	-2,41%	-2,42	97,95	100,37	97,88	100,37	2M	212
04/09/2026	1,36%	1,35	100,37	99,02	99,00	100,37	164K	52
03/09/2026	0,57%	0,56	99,02	98,30	98,12	99,41	11M	85
02/09/2026	-0,14%	-0,14	98,46	98,16	98,03	99,04	148K	84
01/09/2026	-1,32%	-1,32	98,60	99,92	98,42	99,92	231K	93
31/08/2026	-0,63%	-0,63	99,92	100,35	99,39	100,35	313K	68
28/08/2026	0,51%	0,51	100,55	100,35	100,35	101,59	5M	49
27/08/2026	0,67%	0,67	100,04	100,40	99,62	100,40	1M	43
26/08/2026	0,37%	0,37	99,37	99,44	99,12	99,47	3M	24
25/08/2026	0,11%	0,11	99,00	99,28	98,77	99,28	3M	38
24/08/2026	-0,22%	-0,22	98,89	98,00	98,00	99,19	244K	59
21/08/2026	-0,62%	-0,62	99,11	99,50	98,84	99,55	261K	579
20/08/2026	-0,30%	-0,30	99,73	99,89	99,73	100,19	84K	32
19/08/2026	-0,73%	-0,74	100,03	100,69	99,73	100,69	442K	69
18/08/2026	-0,30%	-0,30	100,77	101,07	100,30	101,07	111K	35
17/08/2026	-0,80%	-0,81	101,07	102,35	100,91	102,35	207K	63
14/08/2026	0,42%	0,43	101,88	102,00	101,80	102,34	220K	57
13/08/2026	1,34%	1,34	101,45	100,68	100,68	101,72	111K	68
12/08/2026	-0,07%	-0,07	100,11	100,50	100,11	100,67	1M	551
11/08/2026	0,80%	0,80	100,18	98,01	98,01	100,33	4M	41
10/08/2026	0,56%	0,55	99,38	99,82	98,91	99,82	2M	56
07/08/2026	0,83%	0,81	98,83	99,01	98,44	99,13	5M	52
06/08/2026	-1,56%	-1,55	98,02	99,57	98,02	99,57	102K	54
05/08/2026	0,57%	0,56	99,57	99,01	99,01	99,83	162K	62
04/08/2026	2,06%	2,00	99,01	97,02	97,02	99,83	1M	76
03/08/2026	1,12%	1,07	97,01	95,94	95,38	97,04	163K	74
31/07/2026	1,42%	1,34	95,94	94,92	94,60	95,94	2M	57
30/07/2026	0,73%	0,69	94,60	93,91	93,62	94,60	5M	54
29/07/2026	-1,58%	-1,51	93,91	94,96	93,79	95,26	168K	29
28/07/2026	0,58%	0,55	95,42	95,82	94,81	95,82	3M	71
27/07/2026	0,57%	0,54	94,87	95,38	94,45	95,40	110K	22
24/07/2026	0,20%	0,19	94,33	94,29	94,00	94,67	11M	242
23/07/2026	-1,31%	-1,25	94,14	95,38	94,14	95,38	639K	29
22/07/2026	0,00%	0,00	95,39	95,39	94,90	95,39	3M	38
21/07/2026	0,62%	0,59	95,39	95,64	95,00	95,64	63K	38
20/07/2026	-1,18%	-1,13	94,80	95,92	94,80	95,92	50K	41
17/07/2026	-0,44%	-0,42	95,93	94,51	94,51	96,06	122K	42
16/07/2026	0,10%	0,10	96,35	96,25	95,87	96,69	116K	61
15/07/2026	0,27%	0,26	96,25	97,00	95,88	97,00	70K	47
14/07/2026	-0,12%	-0,12	95,99	97,08	95,50	97,08	2M	48
13/07/2026	-0,91%	-0,88	96,11	96,99	96,11	96,99	1M	52
10/07/2026	0,21%	0,20	96,99	97,76	96,31	97,76	3M	56
09/07/2026	0,58%	0,56	96,79	97,20	96,15	97,20	849K	1.392
08/07/2026	-0,43%	-0,42	96,23	96,49	95,91	96,49	1M	42
07/07/2026	-0,28%	-0,27	96,65	96,90	96,30	96,90	180K	71
06/07/2026	-0,23%	-0,22	96,92	96,89	96,71	97,49	969K	50
03/07/2026	-1,14%	-1,12	97,14	96,01	96,01	97,89	989K	112
02/07/2026	0,52%	0,51	98,26	98,29	96,93	98,29	8M	86
01/07/2026	0,89%	0,86	97,75	97,84	96,80	98,21	122K	49
30/06/2026	0,68%	0,65	96,89	97,17	96,48	97,17	229K	46
29/06/2026	1,09%	1,04	96,24	95,20	95,20	96,24	151K	42
26/06/2026	-0,10%	-0,10	95,20	96,26	94,49	96,26	6M	36
25/06/2026	-0,49%	-0,47	95,30	96,74	95,02	96,74	5M	1.224
24/06/2026	-0,48%	-0,46	95,77	96,30	95,45	96,83	198K	575
23/06/2026	0,00%	0,00	96,23	96,00	95,39	96,23	97K	45
22/06/2026	-0,95%	-0,92	96,23	97,14	95,90	97,14	4M	46
19/06/2026	-0,20%	-0,19	97,15	97,34	96,00	97,34	9K	22
18/06/2026	2,38%	2,26	97,34	95,50	95,50	97,34	273K	47
17/06/2026	-0,67%	-0,64	95,08	95,70	94,87	95,70	3M	52
16/06/2026	-1,10%	-1,06	95,72	96,78	95,69	96,78	7M	142
15/06/2026	2,95%	2,77	96,78	94,79	94,14	96,78	562K	1.755
12/06/2026	-0,30%	-0,28	94,01	94,15	93,90	94,77	2M	1.395
11/06/2026	-0,25%	-0,24	94,29	95,48	93,61	95,48	6M	67
10/06/2026	-0,81%	-0,77	94,53	96,26	94,22	96,26	849K	57
09/06/2026	-1,43%	-1,38	95,30	96,68	94,34	96,71	2M	56
08/06/2026	1,02%	0,98	96,68	95,32	95,32	98,50	19M	164
05/06/2026	-0,42%	-0,40	95,70	97,07	95,33	97,07	4M	114
03/06/2026	1,06%	1,01	96,10	95,31	95,31	96,65	18M	76
02/06/2026	-0,68%	-0,65	95,09	95,95	95,09	95,95	10M	111
01/06/2026	-0,15%	-0,14	95,74	96,33	95,43	96,33	2M	842
29/05/2026	0,38%	0,36	95,88	95,69	95,65	96,29	2M	49
28/05/2026	1,61%	1,51	95,52	96,38	95,13	96,38	23M	33
27/05/2026	-0,92%	-0,87	94,01	95,20	94,01	95,59	6M	84
26/05/2026	0,21%	0,20	94,88	94,99	94,44	94,99	12M	99
25/05/2026	0,80%	0,75	94,68	94,87	93,93	94,87	149K	68
22/05/2026	0,47%	0,44	93,93	93,60	93,50	94,47	2M	37
21/05/2026	-0,17%	-0,16	93,49	92,78	92,78	93,49	4M	25
20/05/2026	0,64%	0,60	93,65	93,00	92,91	93,65	8M	80
19/05/2026	0,15%	0,14	93,05	92,91	92,63	93,42	101K	41
18/05/2026	-1,67%	-1,58	92,91	93,69	92,30	93,69	2M	2.541
15/05/2026	0,74%	0,69	94,49	93,02	93,02	94,57	2M	61
14/05/2026	0,44%	0,41	93,80	93,84	93,06	93,91	2M	42
13/05/2026	2,07%	1,89	93,39	91,50	91,05	93,49	1M	48
12/05/2026	0,38%	0,35	91,50	90,77	90,13	91,50	111K	33
11/05/2026	0,39%	0,35	91,15	90,62	90,62	91,24	694K	62
08/05/2026	0,17%	0,15	90,80	90,65	90,50	90,88	1M	59
07/05/2026	0,09%	0,08	90,65	90,57	90,34	91,07	765K	61
06/05/2026	0,96%	0,86	90,57	89,90	89,90	90,89	960K	55
05/05/2026	-0,20%	-0,18	89,71	89,89	89,25	89,89	1M	66
04/05/2026	0,01%	0,01	89,89	89,87	89,34	89,89	4M	115
30/04/2026	0,13%	0,12	89,88	89,90	89,06	89,90	447K	60
29/04/2026	0,73%	0,65	89,76	89,68	89,05	89,76	314K	43
28/04/2026	-0,68%	-0,61	89,11	89,00	88,80	89,35	845K	50
27/04/2026	0,00%	0,00	89,72	89,72	89,05	89,72	364K	30
24/04/2026	0,41%	0,37	89,72	90,25	89,35	90,25	3M	98
23/04/2026	0,51%	0,45	89,35	88,22	88,18	89,35	1M	58
22/04/2026	-0,50%	-0,45	88,90	88,50	88,30	88,90	272K	71
20/04/2026	0,00%	0,00	89,35	88,24	88,24	89,35	1M	61
17/04/2026	1,68%	1,48	89,35	87,02	87,02	89,35	480K	62
16/04/2026	-0,78%	-0,69	87,87	88,56	87,82	88,56	304K	68
15/04/2026	1,71%	1,49	88,56	87,06	87,06	88,56	406K	74
14/04/2026	1,09%	0,94	87,07	86,21	85,89	87,17	2M	46
13/04/2026	0,69%	0,59	86,13	86,40	85,30	86,40	315K	64
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	-	-	89,68	89,69	88,79	89,69	912K	52

Date,Open,High,Low,Close,Volume
08-Sep-26,100.37,100.37,97.88,97.95,1623992
04-Sep-26,99.02,100.37,99.00,100.37,164064
03-Sep-26,98.30,99.41,98.12,99.02,10748261
02-Sep-26,98.16,99.04,98.03,98.46,148271
01-Sep-26,99.92,99.92,98.42,98.60,231417
31-Aug-26,100.35,100.35,99.39,99.92,313231
28-Aug-26,100.35,101.59,100.35,100.55,5092355
27-Aug-26,100.40,100.40,99.62,100.04,1259638
26-Aug-26,99.44,99.47,99.12,99.37,3000041
25-Aug-26,99.28,99.28,98.77,99.00,2584831
24-Aug-26,98.00,99.19,98.00,98.89,243622
21-Aug-26,99.50,99.55,98.84,99.11,260900
20-Aug-26,99.89,100.19,99.73,99.73,84310
19-Aug-26,100.69,100.69,99.73,100.03,442408
18-Aug-26,101.07,101.07,100.30,100.77,111161
17-Aug-26,102.35,102.35,100.91,101.07,206915
14-Aug-26,102.00,102.34,101.80,101.88,219637
13-Aug-26,100.68,101.72,100.68,101.45,111114
12-Aug-26,100.50,100.67,100.11,100.11,1123503
11-Aug-26,98.01,100.33,98.01,100.18,3815800
10-Aug-26,99.82,99.82,98.91,99.38,2139755
07-Aug-26,99.01,99.13,98.44,98.83,4567528
06-Aug-26,99.57,99.57,98.02,98.02,101883
05-Aug-26,99.01,99.83,99.01,99.57,162114
04-Aug-26,97.02,99.83,97.02,99.01,1497588
03-Aug-26,95.94,97.04,95.38,97.01,162890
31-Jul-26,94.92,95.94,94.60,95.94,1555692
30-Jul-26,93.91,94.60,93.62,94.60,4708442
29-Jul-26,94.96,95.26,93.79,93.91,168305
28-Jul-26,95.82,95.82,94.81,95.42,3155702
27-Jul-26,95.38,95.40,94.45,94.87,109992
24-Jul-26,94.29,94.67,94.00,94.33,11311143
23-Jul-26,95.38,95.38,94.14,94.14,638643
22-Jul-26,95.39,95.39,94.90,95.39,3064664
21-Jul-26,95.64,95.64,95.00,95.39,62881
20-Jul-26,95.92,95.92,94.80,94.80,49808
17-Jul-26,94.51,96.06,94.51,95.93,121795
16-Jul-26,96.25,96.69,95.87,96.35,115676
15-Jul-26,97.00,97.00,95.88,96.25,69841
14-Jul-26,97.08,97.08,95.50,95.99,1679807
13-Jul-26,96.99,96.99,96.11,96.11,1075675
10-Jul-26,97.76,97.76,96.31,96.99,2726550
09-Jul-26,97.20,97.20,96.15,96.79,849396
08-Jul-26,96.49,96.49,95.91,96.23,1455864
07-Jul-26,96.90,96.90,96.30,96.65,179771
06-Jul-26,96.89,97.49,96.71,96.92,969072
03-Jul-26,96.01,97.89,96.01,97.14,988591
02-Jul-26,98.29,98.29,96.93,98.26,7873805
01-Jul-26,97.84,98.21,96.80,97.75,121730
30-Jun-26,97.17,97.17,96.48,96.89,228823
29-Jun-26,95.20,96.24,95.20,96.24,151056
26-Jun-26,96.26,96.26,94.49,95.20,6324134
25-Jun-26,96.74,96.74,95.02,95.30,4679379
24-Jun-26,96.30,96.83,95.45,95.77,197711
23-Jun-26,96.00,96.23,95.39,96.23,96551
22-Jun-26,97.14,97.14,95.90,96.23,4459216
19-Jun-26,97.34,97.34,96.00,97.15,8619
18-Jun-26,95.50,97.34,95.50,97.34,272774
17-Jun-26,95.70,95.70,94.87,95.08,2787626
16-Jun-26,96.78,96.78,95.69,95.72,6506731
15-Jun-26,94.79,96.78,94.14,96.78,562237
12-Jun-26,94.15,94.77,93.90,94.01,1834171
11-Jun-26,95.48,95.48,93.61,94.29,5846582
10-Jun-26,96.26,96.26,94.22,94.53,849312
09-Jun-26,96.68,96.71,94.34,95.30,2082882
08-Jun-26,95.32,98.50,95.32,96.68,19116855
05-Jun-26,97.07,97.07,95.33,95.70,3885270
03-Jun-26,95.31,96.65,95.31,96.10,17986842
02-Jun-26,95.95,95.95,95.09,95.09,10200140
01-Jun-26,96.33,96.33,95.43,95.74,1621178
29-May-26,95.69,96.29,95.65,95.88,2044783
28-May-26,96.38,96.38,95.13,95.52,23447068
27-May-26,95.20,95.59,94.01,94.01,6421090
26-May-26,94.99,94.99,94.44,94.88,11708674
25-May-26,94.87,94.87,93.93,94.68,149079
22-May-26,93.60,94.47,93.50,93.93,1923760
21-May-26,92.78,93.49,92.78,93.49,4411039
20-May-26,93.00,93.65,92.91,93.65,8005535
19-May-26,92.91,93.42,92.63,93.05,101098
18-May-26,93.69,93.69,92.30,92.91,2374942
15-May-26,93.02,94.57,93.02,94.49,2007296
14-May-26,93.84,93.91,93.06,93.80,1926805
13-May-26,91.50,93.49,91.05,93.39,1392038
12-May-26,90.77,91.50,90.13,91.50,111080
11-May-26,90.62,91.24,90.62,91.15,693631
08-May-26,90.65,90.88,90.50,90.80,1334848
07-May-26,90.57,91.07,90.34,90.65,765460
06-May-26,89.90,90.89,89.90,90.57,960391
05-May-26,89.89,89.89,89.25,89.71,1158465
04-May-26,89.87,89.89,89.34,89.89,3611551
30-Apr-26,89.90,89.90,89.06,89.88,446522
29-Apr-26,89.68,89.76,89.05,89.76,313973
28-Apr-26,89.00,89.35,88.80,89.11,845368
27-Apr-26,89.72,89.72,89.05,89.72,364022
24-Apr-26,90.25,90.25,89.35,89.72,2508042
23-Apr-26,88.22,89.35,88.18,89.35,1374775
22-Apr-26,88.50,88.90,88.30,88.90,271706
20-Apr-26,88.24,89.35,88.24,89.35,1254992
17-Apr-26,87.02,89.35,87.02,89.35,479757
16-Apr-26,88.56,88.56,87.82,87.87,304244
15-Apr-26,87.06,88.56,87.06,88.56,406441
14-Apr-26,86.21,87.17,85.89,87.07,1526016
13-Apr-26,86.40,86.40,85.30,86.13,315376
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

*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