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
10/07/2025	1,16%	1,00	87,28	86,48	86,48	87,64	1M	84
09/07/2025	1,52%	1,29	86,28	84,99	84,99	86,28	348K	54
08/07/2025	-0,63%	-0,54	84,99	85,98	84,84	85,98	149K	66
07/07/2025	0,04%	0,03	85,53	85,01	85,01	85,64	2M	91
04/07/2025	0,00%	0,00	85,50	85,50	84,81	85,50	72K	43
03/07/2025	1,11%	0,94	85,50	84,96	84,85	85,68	825K	71
02/07/2025	-0,33%	-0,28	84,56	84,84	84,29	84,92	5M	541

01/07/2025	0,68%	0,57	84,84	84,97	84,16	84,98	8M	67
27/06/2025	-1,01%	-0,86	84,27	84,50	84,24	85,04	2M	54
26/06/2025	0,39%	0,33	85,13	84,59	84,32	85,13	446K	219
25/06/2025	0,75%	0,63	84,80	83,61	83,61	85,08	391K	57
24/06/2025	1,26%	1,05	84,17	83,13	83,13	84,17	118K	63
23/06/2025	0,68%	0,56	83,12	82,40	82,32	83,12	103K	61
20/06/2025	-0,29%	-0,24	82,56	82,80	82,08	82,80	320K	65
18/06/2025	0,44%	0,36	82,80	83,00	82,08	83,00	453K	80
17/06/2025	-0,12%	-0,10	82,44	82,11	82,11	82,80	558K	68
16/06/2025	-0,49%	-0,41	82,54	83,50	82,54	84,82	142K	120
13/06/2025	-1,34%	-1,13	82,95	84,93	82,79	84,93	345K	67
12/06/2025	0,10%	0,08	84,08	83,92	83,40	84,23	496K	56
11/06/2025	-0,24%	-0,20	84,00	84,99	83,54	84,99	93K	67
10/06/2025	0,38%	0,32	84,20	84,22	83,64	84,52	592K	65
09/06/2025	-0,10%	-0,08	83,88	83,50	83,50	84,48	874K	76
06/06/2025	0,62%	0,52	83,96	83,21	83,21	84,67	34M	69
05/06/2025	-1,23%	-1,04	83,44	84,00	83,27	84,40	3M	67
04/06/2025	-0,09%	-0,08	84,48	84,56	84,22	84,80	403K	50
03/06/2025	0,09%	0,08	84,56	84,91	84,20	84,91	261K	54
02/06/2025	0,00%	0,00	84,48	83,83	83,72	84,64	133K	77
30/05/2025	0,96%	0,80	84,48	83,03	83,03	84,90	13M	75
29/05/2025	-0,19%	-0,16	83,68	83,70	83,48	84,36	26M	56
28/05/2025	0,00%	0,00	83,84	84,10	83,84	84,72	165K	41
27/05/2025	-0,19%	-0,16	83,84	83,20	83,20	83,92	225K	79
26/05/2025	2,29%	1,88	84,00	82,95	82,12	84,91	241K	121
23/05/2025	-1,20%	-1,00	82,12	82,97	82,12	82,97	811K	86
22/05/2025	-1,66%	-1,40	83,12	83,29	82,40	83,31	2M	114
21/05/2025	0,09%	0,08	84,52	85,00	82,80	85,00	794K	75
20/05/2025	0,09%	0,08	84,44	85,14	84,16	85,14	624K	65
19/05/2025	-0,09%	-0,08	84,36	84,36	83,75	84,48	1M	82
16/05/2025	0,19%	0,16	84,44	84,80	84,29	84,92	1M	53
15/05/2025	1,21%	1,01	84,28	83,26	82,54	84,40	190K	89
14/05/2025	0,81%	0,67	83,27	82,65	82,33	83,27	769K	33
13/05/2025	-0,86%	-0,72	82,60	82,49	82,48	83,08	2M	125
12/05/2025	1,63%	1,34	83,32	82,05	82,05	83,32	1M	115
09/05/2025	1,84%	1,48	81,98	80,60	79,90	81,98	1M	118
08/05/2025	-0,32%	-0,26	80,50	79,14	79,14	81,32	978K	73
07/05/2025	0,80%	0,64	80,76	80,50	80,17	81,10	2M	74
06/05/2025	-0,55%	-0,44	80,12	80,49	80,00	80,68	3M	94
05/05/2025	0,45%	0,36	80,56	80,99	79,60	81,00	281K	148
02/05/2025	1,57%	1,24	80,20	79,76	79,64	80,72	360K	120
30/04/2025	0,51%	0,40	78,96	77,90	77,40	79,16	3M	213
29/04/2025	0,01%	0,01	78,56	78,55	77,80	78,64	977K	86
28/04/2025	-0,32%	-0,25	78,55	78,80	77,76	78,80	119K	100
25/04/2025	0,96%	0,75	78,80	78,05	77,80	78,80	88K	71
24/04/2025	0,55%	0,43	78,05	76,49	76,33	78,05	503K	75
23/04/2025	2,62%	1,98	77,62	76,62	76,50	77,91	1M	124
22/04/2025	-2,88%	-2,24	75,64	75,76	75,12	76,25	600K	386
17/04/2025	0,92%	0,71	77,88	78,05	76,80	78,16	816K	63
16/04/2025	-3,06%	-2,44	77,17	79,46	76,96	79,46	2M	98
15/04/2025	0,11%	0,09	79,61	80,32	79,40	80,32	704K	62
14/04/2025	1,02%	0,80	79,52	80,14	78,84	80,14	232K	80
11/04/2025	2,49%	1,91	78,72	77,57	77,27	79,03	423K	72
10/04/2025	-4,04%	-3,23	76,81	78,57	76,48	79,35	5M	105
09/04/2025	7,01%	5,24	80,04	74,86	74,86	80,08	3M	162
08/04/2025	-0,08%	-0,06	74,80	76,20	73,89	77,88	414K	184
07/04/2025	0,62%	0,46	74,86	73,19	71,61	75,60	5M	300
04/04/2025	-3,23%	-2,48	74,40	76,26	74,08	76,26	2M	510
03/04/2025	-4,67%	-3,77	76,88	78,50	75,93	78,50	3M	306
02/04/2025	0,56%	0,45	80,65	80,44	79,01	81,16	2M	119
01/04/2025	0,40%	0,32	80,20	79,89	79,33	80,30	1M	135
31/03/2025	-0,70%	-0,56	79,88	80,00	79,00	80,28	961K	155
28/03/2025	-1,47%	-1,20	80,44	82,30	80,20	82,30	721K	111
27/03/2025	-0,44%	-0,36	81,64	82,42	81,48	82,42	875K	357
26/03/2025	-0,39%	-0,32	82,00	82,39	81,75	83,07	975K	211
25/03/2025	-0,69%	-0,57	82,32	82,89	82,08	82,89	1M	77
24/03/2025	2,91%	2,34	82,89	80,14	80,14	83,00	920K	86
21/03/2025	0,09%	0,07	80,55	80,48	80,25	80,96	1M	63
20/03/2025	0,30%	0,24	80,48	80,25	79,85	81,12	247K	83
19/03/2025	0,48%	0,38	80,24	80,66	79,85	80,68	653K	110
18/03/2025	-5,58%	-4,72	79,86	80,90	79,60	83,17	261K	196
17/03/2025	4,00%	3,25	84,58	81,33	80,29	84,58	2M	375
14/03/2025	0,78%	0,63	81,33	80,70	80,00	81,33	9M	1.778
13/03/2025	-1,32%	-1,08	80,70	82,35	80,15	82,35	404K	115
12/03/2025	0,34%	0,28	81,78	82,32	81,10	82,84	921K	101
11/03/2025	-0,94%	-0,77	81,50	82,40	80,96	82,40	1M	156
10/03/2025	-1,83%	-1,53	82,27	83,80	81,80	83,80	709K	165
07/03/2025	1,16%	0,96	83,80	83,67	82,36	84,08	1M	142
06/03/2025	-2,60%	-2,21	82,84	84,00	82,53	84,00	794K	222
05/03/2025	-2,55%	-2,23	85,05	87,28	83,64	87,28	3M	150
28/02/2025	1,39%	1,20	87,28	86,95	85,90	87,28	4M	94
27/02/2025	-0,78%	-0,68	86,08	86,77	86,04	87,52	253K	78
26/02/2025	1,24%	1,06	86,76	85,90	85,90	87,24	2M	61
25/02/2025	-1,31%	-1,14	85,70	87,71	85,60	87,71	179K	119
24/02/2025	0,60%	0,52	86,84	86,87	86,00	86,88	210K	90
21/02/2025	-1,10%	-0,96	86,32	87,29	86,28	87,80	637K	115
20/02/2025	-0,95%	-0,84	87,28	88,99	86,99	88,99	257K	86
19/02/2025	1,26%	1,10	88,12	87,02	87,02	88,20	8M	428
18/02/2025	-0,81%	-0,71	87,02	87,90	87,00	87,99	4M	240
17/02/2025	0,15%	0,13	87,73	87,61	87,28	87,85	124K	111
14/02/2025	-0,59%	-0,52	87,60	88,12	87,28	88,12	3M	475
13/02/2025	1,06%	0,92	88,12	87,78	87,36	88,40	540K	68
12/02/2025	-0,59%	-0,52	87,20	88,53	86,68	88,53	1M	1.118
11/02/2025	0,00%	0,00	87,72	87,72	87,10	88,00	675K	103
10/02/2025	-0,09%	-0,08	87,72	87,80	87,44	88,12	227K	125
07/02/2025	0,32%	0,28	87,80	87,99	87,05	87,99	141K	81
06/02/2025	-2,74%	-2,47	87,52	89,89	87,28	89,89	1M	1.061
05/02/2025	3,20%	2,79	89,99	87,20	87,00	89,99	413K	117
04/02/2025	-0,05%	-0,04	87,20	87,45	86,88	87,60	2M	1.401
03/02/2025	-1,18%	-1,04	87,24	88,00	87,10	88,12	1M	197
31/01/2025	-0,94%	-0,84	88,28	89,12	88,12	89,72	2M	169
30/01/2025	0,77%	0,68	89,12	88,84	88,80	89,80	1M	495
29/01/2025	-0,85%	-0,76	88,44	89,14	88,39	89,32	1M	2.981
28/01/2025	0,54%	0,48	89,20	89,61	88,40	89,61	702K	93
27/01/2025	-1,86%	-1,68	88,72	89,33	88,36	89,48	376K	176
24/01/2025	0,09%	0,08	90,40	90,32	89,88	90,56	2M	120
23/01/2025	-0,12%	-0,11	90,32	90,44	89,90	90,88	2M	123
22/01/2025	-0,75%	-0,68	90,43	90,31	90,31	91,52	1M	108
21/01/2025	-0,33%	-0,30	91,11	91,46	90,88	91,48	823K	93
20/01/2025	0,11%	0,10	91,41	91,31	90,33	91,68	142K	93
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	-	-	91,69	89,62	88,44	91,69	2M	160

Date,Open,High,Low,Close,Volume
10-Jul-25,86.48,87.64,86.48,87.28,1296852
09-Jul-25,84.99,86.28,84.99,86.28,347545
08-Jul-25,85.98,85.98,84.84,84.99,149010
07-Jul-25,85.01,85.64,85.01,85.53,1541653
04-Jul-25,85.50,85.50,84.81,85.50,71587
03-Jul-25,84.96,85.68,84.85,85.50,824599
02-Jul-25,84.84,84.92,84.29,84.56,4920769
01-Jul-25,84.97,84.98,84.16,84.84,8170163
27-Jun-25,84.50,85.04,84.24,84.27,1729361
26-Jun-25,84.59,85.13,84.32,85.13,446195
25-Jun-25,83.61,85.08,83.61,84.80,391104
24-Jun-25,83.13,84.17,83.13,84.17,117952
23-Jun-25,82.40,83.12,82.32,83.12,102785
20-Jun-25,82.80,82.80,82.08,82.56,319549
18-Jun-25,83.00,83.00,82.08,82.80,452727
17-Jun-25,82.11,82.80,82.11,82.44,557677
16-Jun-25,83.50,84.82,82.54,82.54,141945
13-Jun-25,84.93,84.93,82.79,82.95,344612
12-Jun-25,83.92,84.23,83.40,84.08,496268
11-Jun-25,84.99,84.99,83.54,84.00,92952
10-Jun-25,84.22,84.52,83.64,84.20,591573
09-Jun-25,83.50,84.48,83.50,83.88,873926
06-Jun-25,83.21,84.67,83.21,83.96,34419419
05-Jun-25,84.00,84.40,83.27,83.44,2762015
04-Jun-25,84.56,84.80,84.22,84.48,402890
03-Jun-25,84.91,84.91,84.20,84.56,260764
02-Jun-25,83.83,84.64,83.72,84.48,133076
30-May-25,83.03,84.90,83.03,84.48,12588662
29-May-25,83.70,84.36,83.48,83.68,25702775
28-May-25,84.10,84.72,83.84,83.84,164553
27-May-25,83.20,83.92,83.20,83.84,225095
26-May-25,82.95,84.91,82.12,84.00,240913
23-May-25,82.97,82.97,82.12,82.12,811037
22-May-25,83.29,83.31,82.40,83.12,2222386
21-May-25,85.00,85.00,82.80,84.52,794088
20-May-25,85.14,85.14,84.16,84.44,623684
19-May-25,84.36,84.48,83.75,84.36,1204604
16-May-25,84.80,84.92,84.29,84.44,1177041
15-May-25,83.26,84.40,82.54,84.28,189783
14-May-25,82.65,83.27,82.33,83.27,769265
13-May-25,82.49,83.08,82.48,82.60,1748840
12-May-25,82.05,83.32,82.05,83.32,1046699
09-May-25,80.60,81.98,79.90,81.98,1162959
08-May-25,79.14,81.32,79.14,80.50,977782
07-May-25,80.50,81.10,80.17,80.76,2189593
06-May-25,80.49,80.68,80.00,80.12,3214338
05-May-25,80.99,81.00,79.60,80.56,281291
02-May-25,79.76,80.72,79.64,80.20,360164
30-Apr-25,77.90,79.16,77.40,78.96,2731430
29-Apr-25,78.55,78.64,77.80,78.56,976852
28-Apr-25,78.80,78.80,77.76,78.55,118594
25-Apr-25,78.05,78.80,77.80,78.80,88216
24-Apr-25,76.49,78.05,76.33,78.05,502930
23-Apr-25,76.62,77.91,76.50,77.62,1281546
22-Apr-25,75.76,76.25,75.12,75.64,600354
17-Apr-25,78.05,78.16,76.80,77.88,816016
16-Apr-25,79.46,79.46,76.96,77.17,2026833
15-Apr-25,80.32,80.32,79.40,79.61,704373
14-Apr-25,80.14,80.14,78.84,79.52,232389
11-Apr-25,77.57,79.03,77.27,78.72,422970
10-Apr-25,78.57,79.35,76.48,76.81,5013984
09-Apr-25,74.86,80.08,74.86,80.04,3208686
08-Apr-25,76.20,77.88,73.89,74.80,414044
07-Apr-25,73.19,75.60,71.61,74.86,4643987
04-Apr-25,76.26,76.26,74.08,74.40,1685909
03-Apr-25,78.50,78.50,75.93,76.88,2622179
02-Apr-25,80.44,81.16,79.01,80.65,1599132
01-Apr-25,79.89,80.30,79.33,80.20,1051483
31-Mar-25,80.00,80.28,79.00,79.88,961026
28-Mar-25,82.30,82.30,80.20,80.44,721336
27-Mar-25,82.42,82.42,81.48,81.64,875006
26-Mar-25,82.39,83.07,81.75,82.00,975261
25-Mar-25,82.89,82.89,82.08,82.32,1108284
24-Mar-25,80.14,83.00,80.14,82.89,920004
21-Mar-25,80.48,80.96,80.25,80.55,1161103
20-Mar-25,80.25,81.12,79.85,80.48,247055
19-Mar-25,80.66,80.68,79.85,80.24,652635
18-Mar-25,80.90,83.17,79.60,79.86,261180
17-Mar-25,81.33,84.58,80.29,84.58,2004429
14-Mar-25,80.70,81.33,80.00,81.33,9290941
13-Mar-25,82.35,82.35,80.15,80.70,403569
12-Mar-25,82.32,82.84,81.10,81.78,920710
11-Mar-25,82.40,82.40,80.96,81.50,1055292
10-Mar-25,83.80,83.80,81.80,82.27,708676
07-Mar-25,83.67,84.08,82.36,83.80,1091388
06-Mar-25,84.00,84.00,82.53,82.84,794314
05-Mar-25,87.28,87.28,83.64,85.05,2648655
28-Feb-25,86.95,87.28,85.90,87.28,3972728
27-Feb-25,86.77,87.52,86.04,86.08,252909
26-Feb-25,85.90,87.24,85.90,86.76,1955522
25-Feb-25,87.71,87.71,85.60,85.70,178631
24-Feb-25,86.87,86.88,86.00,86.84,209677
21-Feb-25,87.29,87.80,86.28,86.32,636527
20-Feb-25,88.99,88.99,86.99,87.28,257398
19-Feb-25,87.02,88.20,87.02,88.12,8433834
18-Feb-25,87.90,87.99,87.00,87.02,4371695
17-Feb-25,87.61,87.85,87.28,87.73,124336
14-Feb-25,88.12,88.12,87.28,87.60,3159589
13-Feb-25,87.78,88.40,87.36,88.12,540084
12-Feb-25,88.53,88.53,86.68,87.20,1120182
11-Feb-25,87.72,88.00,87.10,87.72,674544
10-Feb-25,87.80,88.12,87.44,87.72,227344
07-Feb-25,87.99,87.99,87.05,87.80,140681
06-Feb-25,89.89,89.89,87.28,87.52,1446091
05-Feb-25,87.20,89.99,87.00,89.99,413365
04-Feb-25,87.45,87.60,86.88,87.20,1926220
03-Feb-25,88.00,88.12,87.10,87.24,1199558
31-Jan-25,89.12,89.72,88.12,88.28,2219429
30-Jan-25,88.84,89.80,88.80,89.12,1047277
29-Jan-25,89.14,89.32,88.39,88.44,1479205
28-Jan-25,89.61,89.61,88.40,89.20,702313
27-Jan-25,89.33,89.48,88.36,88.72,376134
24-Jan-25,90.32,90.56,89.88,90.40,2454650
23-Jan-25,90.44,90.88,89.90,90.32,2037973
22-Jan-25,90.31,91.52,90.31,90.43,1163992
21-Jan-25,91.46,91.48,90.88,91.11,822832
20-Jan-25,91.31,91.68,90.33,91.41,142242
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

*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