Cotação atual, histórico e gráfico do papel: BIVE39

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 BIVE39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/10/2025	0,40%	0,30	75,06	73,92	73,92	75,53	64K	22
30/10/2025	0,12%	0,09	74,76	73,97	73,97	75,31	69K	30
29/10/2025	-0,81%	-0,61	74,67	75,07	74,64	75,07	182K	23
28/10/2025	-0,52%	-0,39	75,28	76,56	75,28	76,56	150K	30
27/10/2025	0,30%	0,23	75,67	75,96	75,44	76,57	99K	25
24/10/2025	0,75%	0,56	75,44	76,79	75,34	76,79	46K	17
23/10/2025	0,33%	0,25	74,88	74,63	74,63	75,03	30K	24

22/10/2025	-0,56%	-0,42	74,63	74,97	74,63	75,00	113K	21
21/10/2025	0,67%	0,50	75,05	75,06	74,95	75,17	198K	35
20/10/2025	0,19%	0,14	74,55	74,41	74,28	74,75	10M	74
17/10/2025	1,35%	0,99	74,41	75,80	74,13	75,84	41K	24
16/10/2025	-2,37%	-1,78	73,42	73,70	73,42	75,68	110K	29
15/10/2025	0,13%	0,10	75,20	75,76	74,86	75,76	131K	28
14/10/2025	1,05%	0,78	75,10	74,69	74,69	75,31	135K	22
13/10/2025	0,09%	0,07	74,32	75,00	74,14	75,00	93K	33
10/10/2025	0,24%	0,18	74,25	75,29	74,25	75,43	92K	20
09/10/2025	-0,56%	-0,42	74,07	74,21	74,07	74,48	29K	17
08/10/2025	0,68%	0,50	74,49	73,99	73,66	74,55	218K	25
07/10/2025	0,09%	0,07	73,99	73,00	73,00	74,27	109K	37
06/10/2025	-0,28%	-0,21	73,92	74,88	73,78	74,88	96K	31
03/10/2025	0,39%	0,29	74,13	74,40	73,88	74,53	214K	34
02/10/2025	0,30%	0,22	73,84	73,88	73,50	74,10	171K	27
01/10/2025	0,52%	0,38	73,62	73,16	72,96	73,62	133K	29
30/09/2025	0,41%	0,30	73,24	71,48	71,48	73,36	47K	26
29/09/2025	-0,50%	-0,37	72,94	73,09	72,76	73,09	90K	21
26/09/2025	0,42%	0,31	73,31	73,08	72,90	73,44	80K	16
25/09/2025	0,44%	0,32	73,00	72,72	72,62	73,00	65K	24
24/09/2025	0,61%	0,44	72,68	72,04	72,04	72,84	444K	24
23/09/2025	-0,88%	-0,64	72,24	72,88	72,24	73,20	188K	21
22/09/2025	0,61%	0,44	72,88	72,50	72,50	73,30	68K	25
19/09/2025	0,11%	0,08	72,44	73,57	72,44	73,57	76K	26
18/09/2025	0,36%	0,26	72,36	71,01	71,01	75,00	133K	31
17/09/2025	0,64%	0,46	72,10	75,22	71,98	75,22	172K	28
16/09/2025	-0,65%	-0,47	71,64	71,50	71,50	72,39	3M	52
15/09/2025	-1,08%	-0,79	72,11	73,50	71,94	73,50	1M	36
12/09/2025	-0,91%	-0,67	72,90	73,91	72,80	73,91	90K	30
11/09/2025	1,06%	0,77	73,57	73,36	73,01	73,57	255K	27
10/09/2025	-1,11%	-0,82	72,80	73,62	72,52	73,62	101K	29
09/09/2025	0,53%	0,39	73,62	73,23	72,88	73,82	188K	45
08/09/2025	-0,27%	-0,20	73,23	73,91	73,01	73,91	176K	26
05/09/2025	-1,02%	-0,76	73,43	72,71	72,71	73,43	112K	28
04/09/2025	-7,27%	-5,82	74,19	77,52	71,52	77,52	89K	28
03/09/2025	8,39%	6,19	80,01	73,91	73,38	80,01	59K	29
02/09/2025	0,50%	0,37	73,82	76,16	73,40	76,16	74K	22
01/09/2025	-0,43%	-0,32	73,45	74,68	73,43	74,83	26K	17
29/08/2025	0,50%	0,37	73,77	73,40	73,34	74,96	259K	57
28/08/2025	-0,43%	-0,32	73,40	73,81	73,24	73,81	39K	20
27/08/2025	0,27%	0,20	73,72	73,76	73,52	73,95	66K	17
26/08/2025	0,57%	0,42	73,52	72,00	72,00	73,65	79K	28
25/08/2025	-0,87%	-0,64	73,10	75,04	73,10	75,04	68K	35
22/08/2025	0,20%	0,15	73,74	73,15	73,15	73,96	86K	18
21/08/2025	-0,24%	-0,18	73,59	74,51	73,21	74,61	107K	25
20/08/2025	-0,45%	-0,33	73,77	73,89	73,47	73,89	59K	15
19/08/2025	1,69%	1,23	74,10	79,90	73,59	79,90	299K	41
18/08/2025	0,21%	0,15	72,87	71,01	71,01	73,17	97K	28
15/08/2025	-0,41%	-0,30	72,72	73,57	72,60	73,57	69K	79
14/08/2025	0,33%	0,24	73,02	74,97	72,51	74,97	198K	36
13/08/2025	1,00%	0,72	72,78	72,45	72,45	72,78	155K	26
12/08/2025	0,08%	0,06	72,06	71,88	71,88	72,24	130K	21
11/08/2025	-0,33%	-0,24	72,00	72,78	72,00	72,78	159K	32
08/08/2025	1,18%	0,84	72,24	71,67	71,55	72,24	174K	61
07/08/2025	-0,39%	-0,28	71,40	71,01	71,01	72,54	33K	24
06/08/2025	-0,17%	-0,12	71,68	71,82	71,58	72,09	94K	30
05/08/2025	-0,49%	-0,35	71,80	72,84	71,80	72,84	462K	34
04/08/2025	0,17%	0,12	72,15	71,55	71,55	72,36	332K	39
01/08/2025	-2,13%	-1,57	72,03	73,60	71,82	76,08	76K	22
31/07/2025	-0,15%	-0,11	73,60	74,37	73,60	74,37	56K	18
30/07/2025	-0,53%	-0,39	73,71	74,22	73,71	74,85	87K	24
29/07/2025	-0,60%	-0,45	74,10	74,22	74,10	74,40	14K	8
28/07/2025	0,00%	0,00	74,55	75,20	72,00	75,20	50K	23
25/07/2025	0,99%	0,73	74,55	73,23	73,23	74,58	87K	18
24/07/2025	0,15%	0,11	73,82	72,75	72,75	74,04	116K	23
23/07/2025	-0,16%	-0,12	73,71	72,35	72,35	74,49	107K	16
22/07/2025	0,50%	0,37	73,83	73,60	73,44	73,89	179K	26
21/07/2025	-0,10%	-0,07	73,46	73,23	73,23	73,70	124K	154
18/07/2025	0,57%	0,42	73,53	73,11	72,87	73,56	104K	22
17/07/2025	0,16%	0,12	73,11	73,20	72,96	73,35	72K	25
16/07/2025	0,16%	0,12	72,99	72,87	72,42	72,99	231K	21
15/07/2025	-1,22%	-0,90	72,87	72,12	72,12	73,44	99K	32
14/07/2025	0,74%	0,54	73,77	73,23	72,75	73,77	151K	23
11/07/2025	-0,39%	-0,29	73,23	74,26	72,90	74,26	339K	34
10/07/2025	1,39%	1,01	73,52	74,83	72,78	74,83	233K	34
09/07/2025	0,97%	0,70	72,51	72,03	71,61	72,51	72K	21
08/07/2025	-0,06%	-0,04	71,81	71,85	71,22	72,03	223K	43
07/07/2025	-0,68%	-0,49	71,85	72,34	71,79	72,34	761K	140
04/07/2025	-0,63%	-0,46	72,34	70,97	70,97	73,60	142K	63
03/07/2025	2,18%	1,55	72,80	71,25	70,33	73,35	382K	37
02/07/2025	-1,06%	-0,76	71,25	71,94	71,19	71,94	215K	40
01/07/2025	1,54%	1,09	72,01	71,51	71,19	72,06	79K	32
27/06/2025	-2,89%	-2,11	70,92	71,10	70,71	71,37	111K	24
26/06/2025	2,46%	1,75	73,03	71,28	70,77	73,03	76K	24
25/06/2025	0,30%	0,21	71,28	70,50	70,50	71,31	179K	20
24/06/2025	1,37%	0,96	71,07	70,65	70,47	71,22	2M	37
23/06/2025	0,26%	0,18	70,11	70,23	69,90	70,44	107K	25
20/06/2025	0,09%	0,06	69,93	69,89	69,75	70,17	131K	33
18/06/2025	0,22%	0,15	69,87	70,41	69,63	70,41	116K	26
17/06/2025	-0,10%	-0,07	69,72	69,79	69,45	71,37	419K	44
16/06/2025	-0,73%	-0,51	69,79	70,30	69,79	74,10	101K	110
13/06/2025	0,43%	0,30	70,30	70,00	70,00	72,57	34K	20
12/06/2025	-1,42%	-1,01	70,00	70,71	70,00	71,31	102K	19
11/06/2025	-0,82%	-0,59	71,01	71,40	70,80	71,40	439K	35
10/06/2025	0,58%	0,41	71,60	71,19	70,95	71,64	34K	19
09/06/2025	0,04%	0,03	71,19	72,57	71,19	72,57	121K	24
06/06/2025	0,30%	0,21	71,16	71,61	70,99	71,61	525K	32
05/06/2025	-0,70%	-0,50	70,95	70,71	70,71	71,22	273K	23
04/06/2025	-0,35%	-0,25	71,45	71,70	71,45	71,88	6M	737
03/06/2025	-0,24%	-0,17	71,70	72,75	71,46	72,75	140K	33
02/06/2025	-3,39%	-2,52	71,87	71,52	71,49	71,87	145K	20
30/05/2025	3,93%	2,81	74,39	72,36	69,99	74,39	37K	29
29/05/2025	0,13%	0,09	71,58	72,99	70,79	72,99	57K	23
28/05/2025	0,00%	0,00	71,49	71,94	71,49	71,98	53K	21
27/05/2025	0,97%	0,69	71,49	70,80	70,80	73,74	47K	26
26/05/2025	0,51%	0,36	70,80	80,03	70,03	80,03	603K	38
23/05/2025	-0,63%	-0,45	70,44	71,07	70,35	71,07	44K	17
22/05/2025	-0,07%	-0,05	70,89	70,71	70,20	70,92	440K	29
21/05/2025	-2,17%	-1,57	70,94	72,51	70,94	72,51	467K	31
20/05/2025	0,25%	0,18	72,51	73,77	72,36	73,77	881K	23
19/05/2025	-0,17%	-0,12	72,33	72,75	72,00	72,75	122K	32
16/05/2025	0,39%	0,28	72,45	72,18	72,09	74,52	107K	33
15/05/2025	1,89%	1,34	72,17	70,83	70,68	72,17	78K	31
14/05/2025	-0,04%	-0,03	70,83	70,83	70,39	70,83	146K	33
13/05/2025	-1,50%	-1,08	70,86	71,89	70,86	72,99	112K	38
12/05/2025	2,70%	1,89	71,94	70,83	70,83	73,00	67K	25
09/05/2025	-0,36%	-0,25	70,05	70,30	69,77	73,02	165K	37
08/05/2025	-0,62%	-0,44	70,30	71,94	70,26	71,94	34K	13
07/05/2025	1,36%	0,95	70,74	72,17	70,35	72,17	106K	28
06/05/2025	-0,46%	-0,32	69,79	70,11	69,73	70,42	365K	36
05/05/2025	-0,30%	-0,21	70,11	69,99	69,38	70,38	139K	21
02/05/2025	2,21%	1,52	70,32	68,80	68,70	70,32	82K	42
30/04/2025	-0,38%	-0,26	68,80	68,79	68,29	69,24	190K	30
29/04/2025	0,39%	0,27	69,06	68,52	68,52	69,06	42K	27
28/04/2025	-0,35%	-0,24	68,79	69,03	68,42	69,12	135K	33
25/04/2025	0,06%	0,04	69,03	70,42	68,31	70,42	73K	38
24/04/2025	-	-	68,99	68,21	68,16	69,42	123K	123

Date,Open,High,Low,Close,Volume
31-Oct-25,73.92,75.53,73.92,75.06,63746
30-Oct-25,73.97,75.31,73.97,74.76,68577
29-Oct-25,75.07,75.07,74.64,74.67,182054
28-Oct-25,76.56,76.56,75.28,75.28,149970
27-Oct-25,75.96,76.57,75.44,75.67,99342
24-Oct-25,76.79,76.79,75.34,75.44,45627
23-Oct-25,74.63,75.03,74.63,74.88,29707
22-Oct-25,74.97,75.00,74.63,74.63,112586
21-Oct-25,75.06,75.17,74.95,75.05,198330
20-Oct-25,74.41,74.75,74.28,74.55,9613889
17-Oct-25,75.80,75.84,74.13,74.41,40944
16-Oct-25,73.70,75.68,73.42,73.42,110269
15-Oct-25,75.76,75.76,74.86,75.20,131122
14-Oct-25,74.69,75.31,74.69,75.10,134756
13-Oct-25,75.00,75.00,74.14,74.32,92995
10-Oct-25,75.29,75.43,74.25,74.25,92362
09-Oct-25,74.21,74.48,74.07,74.07,29051
08-Oct-25,73.99,74.55,73.66,74.49,217758
07-Oct-25,73.00,74.27,73.00,73.99,108894
06-Oct-25,74.88,74.88,73.78,73.92,96456
03-Oct-25,74.40,74.53,73.88,74.13,214374
02-Oct-25,73.88,74.10,73.50,73.84,171277
01-Oct-25,73.16,73.62,72.96,73.62,133453
30-Sep-25,71.48,73.36,71.48,73.24,47436
29-Sep-25,73.09,73.09,72.76,72.94,89810
26-Sep-25,73.08,73.44,72.90,73.31,79517
25-Sep-25,72.72,73.00,72.62,73.00,65335
24-Sep-25,72.04,72.84,72.04,72.68,444257
23-Sep-25,72.88,73.20,72.24,72.24,188243
22-Sep-25,72.50,73.30,72.50,72.88,67624
19-Sep-25,73.57,73.57,72.44,72.44,76084
18-Sep-25,71.01,75.00,71.01,72.36,132844
17-Sep-25,75.22,75.22,71.98,72.10,172476
16-Sep-25,71.50,72.39,71.50,71.64,2561773
15-Sep-25,73.50,73.50,71.94,72.11,1399303
12-Sep-25,73.91,73.91,72.80,72.90,89889
11-Sep-25,73.36,73.57,73.01,73.57,254659
10-Sep-25,73.62,73.62,72.52,72.80,101245
09-Sep-25,73.23,73.82,72.88,73.62,187514
08-Sep-25,73.91,73.91,73.01,73.23,175825
05-Sep-25,72.71,73.43,72.71,73.43,111586
04-Sep-25,77.52,77.52,71.52,74.19,89277
03-Sep-25,73.91,80.01,73.38,80.01,58583
02-Sep-25,76.16,76.16,73.40,73.82,73639
01-Sep-25,74.68,74.83,73.43,73.45,26356
29-Aug-25,73.40,74.96,73.34,73.77,258982
28-Aug-25,73.81,73.81,73.24,73.40,39046
27-Aug-25,73.76,73.95,73.52,73.72,65696
26-Aug-25,72.00,73.65,72.00,73.52,78552
25-Aug-25,75.04,75.04,73.10,73.10,68182
22-Aug-25,73.15,73.96,73.15,73.74,86468
21-Aug-25,74.51,74.61,73.21,73.59,107488
20-Aug-25,73.89,73.89,73.47,73.77,58788
19-Aug-25,79.90,79.90,73.59,74.10,299345
18-Aug-25,71.01,73.17,71.01,72.87,96769
15-Aug-25,73.57,73.57,72.60,72.72,69167
14-Aug-25,74.97,74.97,72.51,73.02,198437
13-Aug-25,72.45,72.78,72.45,72.78,155367
12-Aug-25,71.88,72.24,71.88,72.06,130263
11-Aug-25,72.78,72.78,72.00,72.00,159399
08-Aug-25,71.67,72.24,71.55,72.24,174480
07-Aug-25,71.01,72.54,71.01,71.40,32510
06-Aug-25,71.82,72.09,71.58,71.68,94417
05-Aug-25,72.84,72.84,71.80,71.80,461991
04-Aug-25,71.55,72.36,71.55,72.15,331650
01-Aug-25,73.60,76.08,71.82,72.03,76493
31-Jul-25,74.37,74.37,73.60,73.60,55757
30-Jul-25,74.22,74.85,73.71,73.71,87077
29-Jul-25,74.22,74.40,74.10,74.10,14275
28-Jul-25,75.20,75.20,72.00,74.55,50087
25-Jul-25,73.23,74.58,73.23,74.55,87251
24-Jul-25,72.75,74.04,72.75,73.82,115790
23-Jul-25,72.35,74.49,72.35,73.71,106748
22-Jul-25,73.60,73.89,73.44,73.83,179019
21-Jul-25,73.23,73.70,73.23,73.46,123762
18-Jul-25,73.11,73.56,72.87,73.53,103799
17-Jul-25,73.20,73.35,72.96,73.11,72058
16-Jul-25,72.87,72.99,72.42,72.99,231060
15-Jul-25,72.12,73.44,72.12,72.87,99294
14-Jul-25,73.23,73.77,72.75,73.77,151374
11-Jul-25,74.26,74.26,72.90,73.23,339238
10-Jul-25,74.83,74.83,72.78,73.52,233426
09-Jul-25,72.03,72.51,71.61,72.51,72254
08-Jul-25,71.85,72.03,71.22,71.81,223247
07-Jul-25,72.34,72.34,71.79,71.85,760726
04-Jul-25,70.97,73.60,70.97,72.34,141626
03-Jul-25,71.25,73.35,70.33,72.80,381782
02-Jul-25,71.94,71.94,71.19,71.25,215459
01-Jul-25,71.51,72.06,71.19,72.01,79343
27-Jun-25,71.10,71.37,70.71,70.92,111278
26-Jun-25,71.28,73.03,70.77,73.03,75788
25-Jun-25,70.50,71.31,70.50,71.28,178839
24-Jun-25,70.65,71.22,70.47,71.07,1526970
23-Jun-25,70.23,70.44,69.90,70.11,106662
20-Jun-25,69.89,70.17,69.75,69.93,131258
18-Jun-25,70.41,70.41,69.63,69.87,116381
17-Jun-25,69.79,71.37,69.45,69.72,419421
16-Jun-25,70.30,74.10,69.79,69.79,101316
13-Jun-25,70.00,72.57,70.00,70.30,34220
12-Jun-25,70.71,71.31,70.00,70.00,102216
11-Jun-25,71.40,71.40,70.80,71.01,439090
10-Jun-25,71.19,71.64,70.95,71.60,34162
09-Jun-25,72.57,72.57,71.19,71.19,121074
06-Jun-25,71.61,71.61,70.99,71.16,524995
05-Jun-25,70.71,71.22,70.71,70.95,273028
04-Jun-25,71.70,71.88,71.45,71.45,6469420
03-Jun-25,72.75,72.75,71.46,71.70,139685
02-Jun-25,71.52,71.87,71.49,71.87,144871
30-May-25,72.36,74.39,69.99,74.39,37290
29-May-25,72.99,72.99,70.79,71.58,56595
28-May-25,71.94,71.98,71.49,71.49,53388
27-May-25,70.80,73.74,70.80,71.49,46962
26-May-25,80.03,80.03,70.03,70.80,602529
23-May-25,71.07,71.07,70.35,70.44,43873
22-May-25,70.71,70.92,70.20,70.89,439972
21-May-25,72.51,72.51,70.94,70.94,466593
20-May-25,73.77,73.77,72.36,72.51,880570
19-May-25,72.75,72.75,72.00,72.33,121821
16-May-25,72.18,74.52,72.09,72.45,106816
15-May-25,70.83,72.17,70.68,72.17,78237
14-May-25,70.83,70.83,70.39,70.83,145591
13-May-25,71.89,72.99,70.86,70.86,112409
12-May-25,70.83,73.00,70.83,71.94,66718
09-May-25,70.30,73.02,69.77,70.05,165005
08-May-25,71.94,71.94,70.26,70.30,34115
07-May-25,72.17,72.17,70.35,70.74,105504
06-May-25,70.11,70.42,69.73,69.79,364727
05-May-25,69.99,70.38,69.38,70.11,139356
02-May-25,68.80,70.32,68.70,70.32,81957
30-Apr-25,68.79,69.24,68.29,68.80,190244
29-Apr-25,68.52,69.06,68.52,69.06,41999
28-Apr-25,69.03,69.12,68.42,68.79,135072
25-Apr-25,70.42,70.42,68.31,69.03,72870
24-Apr-25,68.21,69.42,68.16,68.99,122597

*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: BIVE39