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
02/02/2026	1,22%	0,93	76,88	75,95	75,95	76,94	115K	47
30/01/2026	1,20%	0,90	75,95	75,05	75,05	76,08	287K	47
29/01/2026	0,12%	0,09	75,05	74,96	74,81	75,54	52K	23
28/01/2026	-0,12%	-0,09	74,96	75,00	74,96	75,48	63K	31
27/01/2026	-2,01%	-1,54	75,05	75,05	75,05	76,31	161K	40
26/01/2026	0,66%	0,50	76,59	75,94	75,94	76,96	143K	28
23/01/2026	-0,81%	-0,62	76,09	76,71	76,09	76,80	295K	38

22/01/2026	-0,09%	-0,07	76,71	76,78	76,71	77,27	82K	36
21/01/2026	0,22%	0,17	76,78	76,61	76,33	78,44	456K	36
20/01/2026	-1,16%	-0,90	76,61	82,65	76,57	82,65	122K	35
19/01/2026	-0,65%	-0,51	77,51	78,02	73,21	82,68	159K	76
16/01/2026	0,04%	0,03	78,02	78,16	77,83	78,51	68K	18
15/01/2026	-0,03%	-0,02	77,99	78,80	77,85	78,80	435K	30
14/01/2026	0,91%	0,70	78,01	77,59	77,31	78,31	222K	36
13/01/2026	-0,37%	-0,29	77,31	77,50	77,31	77,91	1M	24
12/01/2026	-0,10%	-0,08	77,60	77,29	77,29	77,97	348K	32
09/01/2026	-0,06%	-0,05	77,68	77,73	77,49	78,15	47K	25
08/01/2026	1,13%	0,87	77,73	77,03	77,00	77,94	399K	21
07/01/2026	-0,80%	-0,62	76,86	75,93	75,93	78,39	54K	29
06/01/2026	-0,14%	-0,11	77,48	72,98	72,98	77,70	306K	40
05/01/2026	0,98%	0,75	77,59	77,17	77,17	77,83	66K	29
02/01/2026	-2,91%	-2,30	76,84	77,55	76,49	77,55	80K	25
30/12/2025	-0,48%	-0,38	79,14	78,74	78,31	79,14	111K	23
29/12/2025	0,42%	0,33	79,52	79,81	79,37	79,81	192K	25
26/12/2025	0,61%	0,48	79,19	82,65	78,90	82,65	144K	28
23/12/2025	-1,01%	-0,80	78,71	80,00	78,49	80,00	149K	34
22/12/2025	1,68%	1,31	79,51	78,60	78,20	79,83	287K	45
19/12/2025	0,39%	0,30	78,20	77,72	77,72	78,48	278K	34
18/12/2025	0,17%	0,13	77,90	78,43	77,82	78,43	196K	23
17/12/2025	-2,31%	-1,84	77,77	77,27	77,01	78,63	509K	38
16/12/2025	2,05%	1,60	79,61	79,63	76,72	79,63	116K	126
15/12/2025	0,94%	0,73	78,01	79,82	77,28	79,82	55K	19
12/12/2025	-1,77%	-1,39	77,28	78,67	77,18	78,67	158K	31
11/12/2025	0,99%	0,77	78,67	73,75	70,06	78,67	136K	33
10/12/2025	1,54%	1,18	77,90	77,33	76,51	77,90	106K	39
09/12/2025	0,01%	0,01	76,72	77,69	76,56	77,69	103K	24
08/12/2025	-0,63%	-0,49	76,71	77,20	76,14	77,20	879K	32
05/12/2025	3,19%	2,39	77,20	75,27	75,27	77,74	51K	31
04/12/2025	-0,77%	-0,58	74,81	77,65	74,73	77,65	219K	34
03/12/2025	0,05%	0,04	75,39	75,43	75,05	75,43	244K	28
02/12/2025	-0,12%	-0,09	75,35	77,07	74,91	77,07	332K	30
01/12/2025	0,61%	0,46	75,44	74,99	74,99	75,95	54K	32
28/11/2025	-1,34%	-1,02	74,98	74,80	74,80	75,72	63K	21
27/11/2025	1,33%	1,00	76,00	77,00	73,75	79,82	79K	34
26/11/2025	-0,07%	-0,05	75,00	75,52	74,98	75,52	172K	29
25/11/2025	0,54%	0,40	75,05	73,75	73,75	75,30	98K	21
24/11/2025	0,32%	0,24	74,65	73,02	73,02	74,82	47K	15
21/11/2025	1,64%	1,20	74,41	74,73	71,68	74,81	98K	23
19/11/2025	-0,58%	-0,43	73,21	74,05	73,08	74,05	209K	27
18/11/2025	0,00%	0,00	73,64	73,56	73,15	73,65	5M	20
17/11/2025	-0,49%	-0,36	73,64	73,85	73,48	74,61	235K	37
14/11/2025	-0,46%	-0,34	74,00	79,00	73,71	79,00	102K	21
13/11/2025	-0,55%	-0,41	74,34	74,75	74,31	74,90	97K	26
12/11/2025	0,58%	0,43	74,75	75,07	74,65	75,09	84K	26
11/11/2025	0,30%	0,22	74,32	74,61	72,10	74,61	68K	193
10/11/2025	0,61%	0,45	74,10	73,65	73,65	74,55	156K	30
07/11/2025	-0,54%	-0,40	73,65	74,99	73,30	74,99	231K	28
06/11/2025	-0,48%	-0,36	74,05	74,41	71,12	74,90	84K	27
05/11/2025	-0,29%	-0,22	74,41	72,36	71,89	74,82	76K	23
04/11/2025	0,42%	0,31	74,63	72,37	72,37	74,89	179K	30
03/11/2025	-0,99%	-0,74	74,32	74,20	74,08	75,40	237K	31
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	-	-	73,71	72,35	72,35	74,49	107K	16

Date,Open,High,Low,Close,Volume
02-Feb-26,75.95,76.94,75.95,76.88,114610
30-Jan-26,75.05,76.08,75.05,75.95,287451
29-Jan-26,74.96,75.54,74.81,75.05,51946
28-Jan-26,75.00,75.48,74.96,74.96,63425
27-Jan-26,75.05,76.31,75.05,75.05,160599
26-Jan-26,75.94,76.96,75.94,76.59,143452
23-Jan-26,76.71,76.80,76.09,76.09,295312
22-Jan-26,76.78,77.27,76.71,76.71,81840
21-Jan-26,76.61,78.44,76.33,76.78,455836
20-Jan-26,82.65,82.65,76.57,76.61,122315
19-Jan-26,78.02,82.68,73.21,77.51,158563
16-Jan-26,78.16,78.51,77.83,78.02,68220
15-Jan-26,78.80,78.80,77.85,77.99,435397
14-Jan-26,77.59,78.31,77.31,78.01,221748
13-Jan-26,77.50,77.91,77.31,77.31,1083794
12-Jan-26,77.29,77.97,77.29,77.60,348391
09-Jan-26,77.73,78.15,77.49,77.68,46991
08-Jan-26,77.03,77.94,77.00,77.73,398584
07-Jan-26,75.93,78.39,75.93,76.86,54298
06-Jan-26,72.98,77.70,72.98,77.48,306467
05-Jan-26,77.17,77.83,77.17,77.59,65505
02-Jan-26,77.55,77.55,76.49,76.84,80189
30-Dec-25,78.74,79.14,78.31,79.14,111372
29-Dec-25,79.81,79.81,79.37,79.52,192288
26-Dec-25,82.65,82.65,78.90,79.19,143667
23-Dec-25,80.00,80.00,78.49,78.71,149116
22-Dec-25,78.60,79.83,78.20,79.51,286507
19-Dec-25,77.72,78.48,77.72,78.20,277704
18-Dec-25,78.43,78.43,77.82,77.90,195531
17-Dec-25,77.27,78.63,77.01,77.77,509281
16-Dec-25,79.63,79.63,76.72,79.61,116470
15-Dec-25,79.82,79.82,77.28,78.01,54687
12-Dec-25,78.67,78.67,77.18,77.28,158111
11-Dec-25,73.75,78.67,70.06,78.67,135958
10-Dec-25,77.33,77.90,76.51,77.90,106175
09-Dec-25,77.69,77.69,76.56,76.72,102825
08-Dec-25,77.20,77.20,76.14,76.71,879312
05-Dec-25,75.27,77.74,75.27,77.20,50526
04-Dec-25,77.65,77.65,74.73,74.81,218976
03-Dec-25,75.43,75.43,75.05,75.39,244065
02-Dec-25,77.07,77.07,74.91,75.35,332138
01-Dec-25,74.99,75.95,74.99,75.44,54390
28-Nov-25,74.80,75.72,74.80,74.98,62767
27-Nov-25,77.00,79.82,73.75,76.00,78512
26-Nov-25,75.52,75.52,74.98,75.00,171949
25-Nov-25,73.75,75.30,73.75,75.05,97965
24-Nov-25,73.02,74.82,73.02,74.65,47383
21-Nov-25,74.73,74.81,71.68,74.41,98033
19-Nov-25,74.05,74.05,73.08,73.21,208935
18-Nov-25,73.56,73.65,73.15,73.64,5096519
17-Nov-25,73.85,74.61,73.48,73.64,235356
14-Nov-25,79.00,79.00,73.71,74.00,101773
13-Nov-25,74.75,74.90,74.31,74.34,96883
12-Nov-25,75.07,75.09,74.65,74.75,83812
11-Nov-25,74.61,74.61,72.10,74.32,67609
10-Nov-25,73.65,74.55,73.65,74.10,155663
07-Nov-25,74.99,74.99,73.30,73.65,230883
06-Nov-25,74.41,74.90,71.12,74.05,83859
05-Nov-25,72.36,74.82,71.89,74.41,75641
04-Nov-25,72.37,74.89,72.37,74.63,178686
03-Nov-25,74.20,75.40,74.08,74.32,236935
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

*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