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
12/11/2026	1,05%	0,94	90,78	90,69	89,65	91,71	3M	26
11/11/2026	-0,02%	-0,02	89,84	90,69	88,21	90,69	51K	17
10/11/2026	1,78%	1,57	89,86	89,18	89,18	91,30	140K	13
09/11/2026	1,89%	1,64	88,29	85,63	85,63	88,65	228K	163
06/11/2026	-0,05%	-0,04	86,65	86,69	86,34	87,03	210K	27
05/11/2026	-2,20%	-1,95	86,69	88,63	86,67	89,09	1M	33
04/11/2026	1,53%	1,34	88,64	87,30	87,30	88,93	75K	22
03/11/2026	0,54%	0,47	87,30	87,57	86,68	87,82	577K	44
30/10/2026	0,49%	0,42	86,83	86,77	86,31	87,05	53K	16
29/10/2026	1,49%	1,27	86,41	85,87	85,87	87,05	352K	28
28/10/2026	-0,07%	-0,06	85,14	85,20	84,75	85,96	340K	30
27/10/2026	-0,65%	-0,56	85,20	84,83	84,33	85,68	125K	24
26/10/2026	8,27%	6,55	85,76	79,21	79,21	87,07	334K	34
23/10/2026	-1,42%	-1,14	79,21	81,16	79,21	81,16	82K	32
22/10/2026	0,58%	0,46	80,35	79,77	79,77	80,54	106K	103
21/10/2026	0,83%	0,66	79,89	79,92	79,36	80,08	347K	33
20/10/2026	0,23%	0,18	79,23	79,05	78,65	79,56	98K	23
19/10/2026	-0,60%	-0,48	79,05	80,15	78,41	80,15	101K	23
16/10/2026	-0,54%	-0,43	79,53	80,76	79,53	80,76	124K	29
15/10/2026	2,09%	1,64	79,96	79,61	79,13	80,20	49K	22
14/10/2026	-0,39%	-0,31	78,32	78,63	78,27	78,64	136K	36
13/10/2026	1,22%	0,95	78,63	78,00	78,00	78,63	79K	24
09/10/2026	-0,26%	-0,20	77,68	80,22	77,12	80,22	183K	34
08/10/2026	0,85%	0,66	77,88	77,35	77,05	77,99	315K	36
07/10/2026	0,29%	0,22	77,22	77,00	76,80	77,27	98K	32
06/10/2026	0,20%	0,15	77,00	80,69	76,38	80,69	209K	119
05/10/2026	-3,97%	-3,18	76,85	75,82	75,82	77,08	243K	46
02/10/2026	0,51%	0,41	80,03	80,17	79,80	80,23	110K	32
01/10/2026	0,67%	0,53	79,62	80,00	78,54	80,00	108K	38
30/09/2026	-0,84%	-0,67	79,09	79,46	78,88	79,54	39K	15
29/09/2026	-0,68%	-0,55	79,76	79,77	79,73	80,02	96K	22
28/09/2026	-0,17%	-0,14	80,31	80,33	80,20	80,37	60K	19
25/09/2026	0,25%	0,20	80,45	81,06	80,05	81,06	48K	14
24/09/2026	0,44%	0,35	80,25	79,90	79,90	80,27	144K	25
23/09/2026	0,54%	0,43	79,90	80,27	79,68	80,27	197K	22
22/09/2026	-0,24%	-0,19	79,47	79,66	79,28	79,70	4M	27
21/09/2026	-0,15%	-0,12	79,66	80,23	79,12	80,23	79K	26
18/09/2026	-0,29%	-0,23	79,78	80,82	79,61	80,82	54K	19
17/09/2026	0,91%	0,72	80,01	79,29	79,29	80,24	162K	33
16/09/2026	-2,07%	-1,68	79,29	81,60	79,29	81,60	74K	22
15/09/2026	0,10%	0,08	80,97	80,46	79,76	80,97	195K	122
14/09/2026	0,70%	0,56	80,89	80,33	80,33	81,19	88K	19
11/09/2026	1,17%	0,93	80,33	79,00	79,00	80,65	89K	48
10/09/2026	-0,63%	-0,50	79,40	80,35	79,20	80,35	82K	29
09/09/2026	-0,15%	-0,12	79,90	80,28	78,81	80,28	88K	84
08/09/2026	-1,36%	-1,10	80,02	80,71	79,85	80,71	377K	29
04/09/2026	0,09%	0,07	81,12	79,42	79,42	81,20	93K	24
03/09/2026	0,56%	0,45	81,05	81,41	80,74	81,46	858K	26
02/09/2026	-0,11%	-0,09	80,60	82,42	80,50	82,42	64K	26
01/09/2026	-1,14%	-0,93	80,69	82,44	80,69	82,44	142K	22
31/08/2026	-0,87%	-0,72	81,62	82,30	81,49	82,30	31K	18
28/08/2026	0,64%	0,52	82,34	82,18	82,18	82,81	46K	15
27/08/2026	-0,21%	-0,17	81,82	81,80	81,52	82,01	115K	30
26/08/2026	0,39%	0,32	81,99	81,67	81,67	82,00	28K	18
25/08/2026	-0,15%	-0,12	81,67	81,81	81,36	81,81	84K	28
24/08/2026	0,44%	0,36	81,79	81,52	81,32	81,79	72K	26
21/08/2026	-0,74%	-0,61	81,43	82,00	81,12	82,00	97K	26
20/08/2026	-0,33%	-0,27	82,04	83,14	82,03	83,14	60K	24
19/08/2026	-0,39%	-0,32	82,31	81,76	81,76	82,82	154K	27
18/08/2026	0,87%	0,71	82,63	81,93	81,93	82,64	90K	74
17/08/2026	-1,40%	-1,16	81,92	82,42	81,92	82,42	135K	23
14/08/2026	0,74%	0,61	83,08	82,96	82,45	83,32	122K	24
13/08/2026	1,00%	0,82	82,47	82,96	81,95	82,96	155K	17
12/08/2026	0,16%	0,13	81,65	81,50	81,43	81,91	87K	32
11/08/2026	1,14%	0,92	81,52	80,46	80,46	81,60	52K	19
10/08/2026	-2,17%	-1,79	80,60	80,74	80,05	80,74	480K	25
07/08/2026	3,30%	2,63	82,39	80,40	79,52	82,39	97K	25
06/08/2026	-1,08%	-0,87	79,76	80,60	79,69	83,00	64K	30
05/08/2026	-0,06%	-0,05	80,63	80,33	80,10	81,83	111K	56
04/08/2026	2,26%	1,78	80,68	79,50	79,14	80,87	97K	37
03/08/2026	0,50%	0,39	78,90	78,83	78,57	79,15	98K	35
31/07/2026	0,33%	0,26	78,51	78,40	78,25	78,51	28K	11
30/07/2026	-1,49%	-1,18	78,25	80,23	77,92	80,23	79K	11
29/07/2026	-0,63%	-0,50	79,43	79,93	79,15	80,15	124K	19
28/07/2026	1,05%	0,83	79,93	80,00	79,85	80,28	170K	25
27/07/2026	0,84%	0,66	79,10	78,44	78,44	79,71	66K	17
24/07/2026	0,89%	0,69	78,44	78,05	78,04	78,44	125K	19
23/07/2026	0,21%	0,16	77,75	77,69	77,58	77,99	60K	15
22/07/2026	-0,70%	-0,55	77,59	78,14	77,59	78,20	36K	19
21/07/2026	-0,01%	-0,01	78,14	77,86	77,81	78,14	22K	16
20/07/2026	-0,91%	-0,72	78,15	78,35	78,05	78,52	60K	22
17/07/2026	-0,04%	-0,03	78,87	79,88	78,85	79,88	56K	17
16/07/2026	1,05%	0,82	78,90	78,08	78,08	79,27	63K	24
15/07/2026	0,42%	0,33	78,08	77,75	77,75	78,39	109K	37
14/07/2026	-1,33%	-1,05	77,75	78,85	77,68	78,85	138K	34
13/07/2026	0,10%	0,08	78,80	78,79	78,79	79,18	173K	35
10/07/2026	0,10%	0,08	78,72	78,64	78,24	78,79	46K	23
09/07/2026	0,01%	0,01	78,64	78,63	78,37	78,77	29K	16
08/07/2026	-0,72%	-0,57	78,63	79,20	78,45	80,39	46K	24
07/07/2026	0,28%	0,22	79,20	79,99	79,12	79,99	49K	20
06/07/2026	-3,60%	-2,95	78,98	81,92	78,93	81,92	208K	36
03/07/2026	2,41%	1,93	81,93	78,79	78,79	84,01	259K	24
02/07/2026	1,20%	0,95	80,00	79,62	79,45	80,00	69K	82
01/07/2026	1,14%	0,89	79,05	78,79	78,79	79,52	60K	24
30/06/2026	-0,18%	-0,14	78,16	78,30	78,16	78,55	302K	23
29/06/2026	0,46%	0,36	78,30	77,94	77,94	78,46	166K	26
26/06/2026	-0,38%	-0,30	77,94	78,24	77,85	78,24	95K	77
25/06/2026	-0,58%	-0,46	78,24	79,06	77,95	79,06	77K	17
24/06/2026	0,79%	0,62	78,70	78,86	78,41	79,18	55K	26
23/06/2026	0,41%	0,32	78,08	77,76	77,50	78,60	61K	27
22/06/2026	-0,74%	-0,58	77,76	78,17	77,66	78,20	168K	24
19/06/2026	0,01%	0,01	78,34	78,27	76,92	78,34	24K	9
18/06/2026	1,69%	1,30	78,33	78,19	77,92	78,41	94K	23
17/06/2026	-0,91%	-0,71	77,03	77,70	76,73	77,70	99K	17
16/06/2026	-1,84%	-1,46	77,74	80,00	77,55	80,00	129K	46
15/06/2026	2,39%	1,85	79,20	80,53	77,04	80,53	475K	41
12/06/2026	-0,26%	-0,20	77,35	77,55	77,00	77,55	112K	26
11/06/2026	-0,14%	-0,11	77,55	77,66	77,21	77,69	87K	17
10/06/2026	-0,35%	-0,27	77,66	77,90	77,66	78,27	22K	12
09/06/2026	-0,18%	-0,14	77,93	77,99	77,61	78,34	37K	20
08/06/2026	-0,24%	-0,19	78,07	77,93	77,93	78,73	16K	11
05/06/2026	2,03%	1,56	78,26	78,13	78,04	78,36	97K	21
03/06/2026	0,59%	0,45	76,70	75,94	75,94	77,25	1M	25
02/06/2026	0,34%	0,26	76,25	75,90	75,72	76,29	106K	20
01/06/2026	-1,25%	-0,96	75,99	76,95	75,79	76,95	81K	20
29/05/2026	0,65%	0,50	76,95	77,16	76,79	77,16	298K	23
28/05/2026	-0,51%	-0,39	76,45	76,84	76,41	77,04	6M	15
27/05/2026	0,68%	0,52	76,84	76,33	76,33	77,15	45K	41
26/05/2026	-2,14%	-1,67	76,32	76,58	76,32	76,75	220K	23
25/05/2026	2,08%	1,59	77,99	76,83	74,29	81,05	238K	55
22/05/2026	1,30%	0,98	76,40	75,43	75,43	76,65	117K	26
21/05/2026	0,39%	0,29	75,42	75,44	74,97	75,44	172K	19
20/05/2026	-0,63%	-0,48	75,13	74,09	74,09	75,78	60K	28
19/05/2026	1,02%	0,76	75,61	75,05	75,05	75,73	181K	26
18/05/2026	-1,06%	-0,80	74,85	75,65	74,74	75,65	86K	31
15/05/2026	0,72%	0,54	75,65	75,10	75,10	75,83	29K	24
14/05/2026	0,00%	0,00	75,11	75,00	74,73	75,11	61K	23
13/05/2026	2,51%	1,84	75,11	74,01	73,35	75,16	64K	23
12/05/2026	-0,07%	-0,05	73,27	73,32	73,10	73,45	115K	23
11/05/2026	0,15%	0,11	73,32	73,22	73,21	73,44	72K	35
08/05/2026	-0,15%	-0,11	73,21	73,32	73,21	73,50	92K	33
07/05/2026	-0,57%	-0,42	73,32	74,41	73,25	76,02	377K	39
06/05/2026	0,39%	0,29	73,74	73,81	73,60	74,00	355K	28
05/05/2026	-	-	73,45	73,84	73,20	73,84	129K	32

Date,Open,High,Low,Close,Volume
12-Nov-26,90.69,91.71,89.65,90.78,3242777
11-Nov-26,90.69,90.69,88.21,89.84,50918
10-Nov-26,89.18,91.30,89.18,89.86,139977
09-Nov-26,85.63,88.65,85.63,88.29,227754
06-Nov-26,86.69,87.03,86.34,86.65,210161
05-Nov-26,88.63,89.09,86.67,86.69,1004570
04-Nov-26,87.30,88.93,87.30,88.64,74872
03-Nov-26,87.57,87.82,86.68,87.30,576594
30-Oct-26,86.77,87.05,86.31,86.83,53130
29-Oct-26,85.87,87.05,85.87,86.41,351623
28-Oct-26,85.20,85.96,84.75,85.14,339528
27-Oct-26,84.83,85.68,84.33,85.20,125212
26-Oct-26,79.21,87.07,79.21,85.76,333872
23-Oct-26,81.16,81.16,79.21,79.21,81721
22-Oct-26,79.77,80.54,79.77,80.35,106269
21-Oct-26,79.92,80.08,79.36,79.89,346770
20-Oct-26,79.05,79.56,78.65,79.23,98252
19-Oct-26,80.15,80.15,78.41,79.05,101356
16-Oct-26,80.76,80.76,79.53,79.53,124355
15-Oct-26,79.61,80.20,79.13,79.96,48908
14-Oct-26,78.63,78.64,78.27,78.32,135590
13-Oct-26,78.00,78.63,78.00,78.63,79334
09-Oct-26,80.22,80.22,77.12,77.68,183173
08-Oct-26,77.35,77.99,77.05,77.88,315099
07-Oct-26,77.00,77.27,76.80,77.22,98388
06-Oct-26,80.69,80.69,76.38,77.00,208545
05-Oct-26,75.82,77.08,75.82,76.85,243223
02-Oct-26,80.17,80.23,79.80,80.03,109599
01-Oct-26,80.00,80.00,78.54,79.62,107534
30-Sep-26,79.46,79.54,78.88,79.09,39244
29-Sep-26,79.77,80.02,79.73,79.76,95644
28-Sep-26,80.33,80.37,80.20,80.31,59901
25-Sep-26,81.06,81.06,80.05,80.45,47991
24-Sep-26,79.90,80.27,79.90,80.25,144192
23-Sep-26,80.27,80.27,79.68,79.90,196880
22-Sep-26,79.66,79.70,79.28,79.47,4214577
21-Sep-26,80.23,80.23,79.12,79.66,78994
18-Sep-26,80.82,80.82,79.61,79.78,53775
17-Sep-26,79.29,80.24,79.29,80.01,162184
16-Sep-26,81.60,81.60,79.29,79.29,73672
15-Sep-26,80.46,80.97,79.76,80.97,194927
14-Sep-26,80.33,81.19,80.33,80.89,87630
11-Sep-26,79.00,80.65,79.00,80.33,88746
10-Sep-26,80.35,80.35,79.20,79.40,82231
09-Sep-26,80.28,80.28,78.81,79.90,87596
08-Sep-26,80.71,80.71,79.85,80.02,376849
04-Sep-26,79.42,81.20,79.42,81.12,92663
03-Sep-26,81.41,81.46,80.74,81.05,857931
02-Sep-26,82.42,82.42,80.50,80.60,63708
01-Sep-26,82.44,82.44,80.69,80.69,142392
31-Aug-26,82.30,82.30,81.49,81.62,30828
28-Aug-26,82.18,82.81,82.18,82.34,46392
27-Aug-26,81.80,82.01,81.52,81.82,115366
26-Aug-26,81.67,82.00,81.67,81.99,27843
25-Aug-26,81.81,81.81,81.36,81.67,83775
24-Aug-26,81.52,81.79,81.32,81.79,71537
21-Aug-26,82.00,82.00,81.12,81.43,96921
20-Aug-26,83.14,83.14,82.03,82.04,60129
19-Aug-26,81.76,82.82,81.76,82.31,154412
18-Aug-26,81.93,82.64,81.93,82.63,89944
17-Aug-26,82.42,82.42,81.92,81.92,135099
14-Aug-26,82.96,83.32,82.45,83.08,122359
13-Aug-26,82.96,82.96,81.95,82.47,155495
12-Aug-26,81.50,81.91,81.43,81.65,86662
11-Aug-26,80.46,81.60,80.46,81.52,51822
10-Aug-26,80.74,80.74,80.05,80.60,479559
07-Aug-26,80.40,82.39,79.52,82.39,97201
06-Aug-26,80.60,83.00,79.69,79.76,63515
05-Aug-26,80.33,81.83,80.10,80.63,111452
04-Aug-26,79.50,80.87,79.14,80.68,97375
03-Aug-26,78.83,79.15,78.57,78.90,98039
31-Jul-26,78.40,78.51,78.25,78.51,27581
30-Jul-26,80.23,80.23,77.92,78.25,79475
29-Jul-26,79.93,80.15,79.15,79.43,124350
28-Jul-26,80.00,80.28,79.85,79.93,170102
27-Jul-26,78.44,79.71,78.44,79.10,65513
24-Jul-26,78.05,78.44,78.04,78.44,125239
23-Jul-26,77.69,77.99,77.58,77.75,60424
22-Jul-26,78.14,78.20,77.59,77.59,36499
21-Jul-26,77.86,78.14,77.81,78.14,21542
20-Jul-26,78.35,78.52,78.05,78.15,60257
17-Jul-26,79.88,79.88,78.85,78.87,55909
16-Jul-26,78.08,79.27,78.08,78.90,63452
15-Jul-26,77.75,78.39,77.75,78.08,109009
14-Jul-26,78.85,78.85,77.68,77.75,137832
13-Jul-26,78.79,79.18,78.79,78.80,173138
10-Jul-26,78.64,78.79,78.24,78.72,46257
09-Jul-26,78.63,78.77,78.37,78.64,29341
08-Jul-26,79.20,80.39,78.45,78.63,46344
07-Jul-26,79.99,79.99,79.12,79.20,48701
06-Jul-26,81.92,81.92,78.93,78.98,207771
03-Jul-26,78.79,84.01,78.79,81.93,259266
02-Jul-26,79.62,80.00,79.45,80.00,69102
01-Jul-26,78.79,79.52,78.79,79.05,59663
30-Jun-26,78.30,78.55,78.16,78.16,301786
29-Jun-26,77.94,78.46,77.94,78.30,165551
26-Jun-26,78.24,78.24,77.85,77.94,95332
25-Jun-26,79.06,79.06,77.95,78.24,77317
24-Jun-26,78.86,79.18,78.41,78.70,55169
23-Jun-26,77.76,78.60,77.50,78.08,60563
22-Jun-26,78.17,78.20,77.66,77.76,168254
19-Jun-26,78.27,78.34,76.92,78.34,24026
18-Jun-26,78.19,78.41,77.92,78.33,94386
17-Jun-26,77.70,77.70,76.73,77.03,98544
16-Jun-26,80.00,80.00,77.55,77.74,128940
15-Jun-26,80.53,80.53,77.04,79.20,474987
12-Jun-26,77.55,77.55,77.00,77.35,111757
11-Jun-26,77.66,77.69,77.21,77.55,86678
10-Jun-26,77.90,78.27,77.66,77.66,21602
09-Jun-26,77.99,78.34,77.61,77.93,37326
08-Jun-26,77.93,78.73,77.93,78.07,16135
05-Jun-26,78.13,78.36,78.04,78.26,97350
03-Jun-26,75.94,77.25,75.94,76.70,1175070
02-Jun-26,75.90,76.29,75.72,76.25,105597
01-Jun-26,76.95,76.95,75.79,75.99,81480
29-May-26,77.16,77.16,76.79,76.95,297732
28-May-26,76.84,77.04,76.41,76.45,6081342
27-May-26,76.33,77.15,76.33,76.84,44911
26-May-26,76.58,76.75,76.32,76.32,219950
25-May-26,76.83,81.05,74.29,77.99,238141
22-May-26,75.43,76.65,75.43,76.40,117307
21-May-26,75.44,75.44,74.97,75.42,172205
20-May-26,74.09,75.78,74.09,75.13,59716
19-May-26,75.05,75.73,75.05,75.61,181453
18-May-26,75.65,75.65,74.74,74.85,86159
15-May-26,75.10,75.83,75.10,75.65,29186
14-May-26,75.00,75.11,74.73,75.11,60869
13-May-26,74.01,75.16,73.35,75.11,63548
12-May-26,73.32,73.45,73.10,73.27,115218
11-May-26,73.22,73.44,73.21,73.32,71512
08-May-26,73.32,73.50,73.21,73.21,92432
07-May-26,74.41,76.02,73.25,73.32,376515
06-May-26,73.81,74.00,73.60,73.74,354594
05-May-26,73.84,73.84,73.20,73.45,128684

*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