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
26/04/2024	-0,45%	-0,28	61,52	62,46	61,50	62,46	189K	21
25/04/2024	-0,68%	-0,42	61,80	62,25	61,80	62,25	50K	16
24/04/2024	0,39%	0,24	62,22	62,28	62,10	62,28	9K	6
23/04/2024	-0,53%	-0,33	61,98	62,22	61,92	62,40	80K	28
22/04/2024	0,73%	0,45	62,31	62,10	61,92	62,31	5K	8
19/04/2024	-0,27%	-0,17	61,86	62,03	61,74	62,04	50K	14
18/04/2024	0,47%	0,29	62,03	61,89	61,89	62,40	22K	14
17/04/2024	-0,87%	-0,54	61,74	62,28	61,62	62,28	38K	16
16/04/2024	1,22%	0,75	62,28	62,30	62,07	62,30	9M	177
15/04/2024	-0,44%	-0,27	61,53	62,16	61,53	62,25	10K	15
12/04/2024	0,10%	0,06	61,80	61,74	61,00	61,80	86K	19
11/04/2024	0,15%	0,09	61,74	61,66	61,20	61,79	7M	307
10/04/2024	0,64%	0,39	61,65	61,26	61,20	61,68	97K	968
09/04/2024	-0,73%	-0,45	61,26	61,71	61,15	61,71	5K	10
08/04/2024	-0,55%	-0,34	61,71	62,05	61,70	62,05	70K	25
05/04/2024	0,73%	0,45	62,05	61,60	61,38	62,25	12M	377
04/04/2024	-0,40%	-0,25	61,60	62,07	61,60	62,22	128K	37
03/04/2024	-0,50%	-0,31	61,85	62,64	61,85	62,69	318K	18
02/04/2024	-0,86%	-0,54	62,16	62,28	62,10	62,28	27K	12
01/04/2024	0,40%	0,25	62,70	62,67	62,67	62,88	25K	11
28/03/2024	1,10%	0,68	62,45	62,20	62,00	62,45	13M	364
27/03/2024	1,23%	0,75	61,77	61,25	61,25	61,77	3M	84
26/03/2024	0,30%	0,18	61,02	60,93	60,88	61,17	3M	82
25/03/2024	-0,83%	-0,51	60,84	61,48	60,84	61,48	11K	12
22/03/2024	-0,29%	-0,18	61,35	61,53	61,27	61,53	39K	6
21/03/2024	0,62%	0,38	61,53	61,25	61,25	61,57	12M	207
20/03/2024	-0,21%	-0,13	61,15	61,36	61,10	61,46	12M	229
19/03/2024	0,13%	0,08	61,28	61,97	61,17	61,97	22K	13
18/03/2024	0,92%	0,56	61,20	60,74	60,74	61,20	57K	12
15/03/2024	0,23%	0,14	60,64	60,69	60,46	60,69	75K	11
14/03/2024	-0,54%	-0,33	60,50	60,79	60,40	60,79	172K	11
13/03/2024	-0,02%	-0,01	60,83	61,00	60,83	61,12	23K	8
12/03/2024	0,40%	0,24	60,84	60,78	60,61	60,85	94K	12
11/03/2024	0,13%	0,08	60,60	60,50	60,04	60,60	434K	35
08/03/2024	1,19%	0,71	60,52	61,00	60,39	61,00	387K	31
07/03/2024	-0,02%	-0,01	59,81	60,78	59,79	60,78	5M	122
06/03/2024	0,72%	0,43	59,82	60,71	59,64	60,71	19K	12
05/03/2024	-0,40%	-0,24	59,39	60,90	59,39	60,90	331K	20
04/03/2024	0,29%	0,17	59,63	59,64	59,46	59,64	51K	8
01/03/2024	-0,30%	-0,18	59,46	59,76	59,22	59,76	7K	9
29/02/2024	0,30%	0,18	59,64	60,90	59,40	60,90	67K	38
28/02/2024	0,83%	0,49	59,46	59,09	59,09	59,46	136K	13
27/02/2024	-0,92%	-0,55	58,97	59,15	58,86	59,15	1M	20
26/02/2024	-0,80%	-0,48	59,52	60,18	59,52	60,18	32K	8
23/02/2024	1,01%	0,60	60,00	59,64	59,63	60,00	15K	12
22/02/2024	1,54%	0,90	59,40	58,86	58,80	59,40	54K	10
21/02/2024	0,55%	0,32	58,50	58,62	58,26	58,62	9K	9
20/02/2024	-0,92%	-0,54	58,18	58,44	58,18	58,44	29K	10
19/02/2024	-0,24%	-0,14	58,72	58,85	58,14	58,85	2K	6
16/02/2024	0,14%	0,08	58,86	58,25	58,25	60,00	141K	24
15/02/2024	1,12%	0,65	58,78	58,75	58,72	58,83	22K	7
14/02/2024	0,00%	0,00	58,13	58,04	57,83	58,13	15K	8
09/02/2024	-0,55%	-0,32	58,13	58,86	58,02	59,34	15K	11
08/02/2024	0,33%	0,19	58,45	58,26	58,26	58,48	6K	6
07/02/2024	0,64%	0,37	58,26	57,94	57,94	58,30	94K	6
06/02/2024	0,07%	0,04	57,89	57,85	57,85	58,20	24K	7
05/02/2024	-0,57%	-0,33	57,85	57,38	57,38	58,18	356K	9
02/02/2024	1,93%	1,10	58,18	58,19	58,18	58,19	8K	3
01/02/2024	-1,18%	-0,68	57,08	57,30	57,08	57,30	3K	2
31/01/2024	-0,65%	-0,38	57,76	57,97	57,72	58,05	321K	10
30/01/2024	0,85%	0,49	58,14	58,02	58,02	58,18	604K	12
29/01/2024	0,66%	0,38	57,65	57,42	57,25	57,65	20K	5
26/01/2024	0,05%	0,03	57,27	57,36	57,24	57,36	66K	5
25/01/2024	0,49%	0,28	57,24	57,50	55,92	57,59	14M	10
24/01/2024	-0,85%	-0,49	56,96	56,86	56,86	56,96	4K	2
23/01/2024	-0,45%	-0,26	57,45	57,80	57,45	58,40	15K	8
22/01/2024	1,82%	1,03	57,71	58,00	57,51	58,00	2K	4
19/01/2024	0,94%	0,53	56,68	56,45	56,45	56,68	960	3
18/01/2024	-0,23%	-0,13	56,15	56,27	56,15	56,27	5K	2
17/01/2024	-0,46%	-0,26	56,28	57,17	56,28	57,17	84K	11
16/01/2024	0,07%	0,04	56,54	56,15	56,15	56,63	586K	9
15/01/2024	0,55%	0,31	56,50	55,52	55,52	56,51	5K	10
12/01/2024	-0,62%	-0,35	56,19	56,19	56,19	56,19	56	1
11/01/2024	-0,39%	-0,22	56,54	55,59	55,59	56,54	3M	64
10/01/2024	-0,39%	-0,22	56,76	56,98	56,72	56,98	8K	4
09/01/2024	0,64%	0,36	56,98	55,67	55,67	56,98	21K	4
08/01/2024	0,09%	0,05	56,62	56,75	56,52	56,75	12K	6
05/01/2024	-0,61%	-0,35	56,57	56,92	56,46	56,92	2M	28
04/01/2024	-0,44%	-0,25	56,92	57,94	56,92	57,94	206K	219
03/01/2024	-0,05%	-0,03	57,17	58,35	57,17	58,35	918	3
02/01/2024	5,93%	3,20	57,20	54,00	54,00	57,27	17K	6
28/12/2023	-3,81%	-2,14	54,00	55,56	54,00	56,29	8K	5
27/12/2023	0,32%	0,18	56,14	55,93	55,87	56,14	10K	5
26/12/2023	-0,11%	-0,06	55,96	56,02	55,76	56,28	25K	18
22/12/2023	-0,67%	-0,38	56,02	56,43	56,02	56,43	5K	5
21/12/2023	-1,76%	-1,01	56,40	56,52	55,86	56,52	33K	9
20/12/2023	1,59%	0,90	57,41	57,42	54,00	57,42	3K	6
19/12/2023	0,39%	0,22	56,51	56,47	56,29	56,80	297K	8
18/12/2023	-0,95%	-0,54	56,29	56,97	56,29	57,10	8M	12
15/12/2023	0,18%	0,10	56,83	56,91	56,71	56,96	14K	10
14/12/2023	1,43%	0,80	56,73	57,42	56,37	57,42	2K	7
12/12/2023	0,90%	0,50	55,93	55,55	55,43	56,04	5K	10
11/12/2023	1,15%	0,63	55,43	55,30	55,30	55,47	3K	4
08/12/2023	0,62%	0,34	54,80	54,60	54,60	54,83	3K	4
07/12/2023	0,48%	0,26	54,46	54,28	54,28	54,46	163	2
06/12/2023	-1,29%	-0,71	54,20	54,58	54,20	54,58	818	2
05/12/2023	-0,09%	-0,05	54,91	55,49	54,69	55,49	3K	4
04/12/2023	1,20%	0,65	54,96	55,37	53,45	55,39	2M	40
01/12/2023	0,43%	0,23	54,31	53,39	53,39	54,31	10K	3
30/11/2023	0,46%	0,25	54,08	52,61	52,61	54,34	2K	13
29/11/2023	0,71%	0,38	53,83	53,69	53,32	53,83	4K	6
28/11/2023	-0,17%	-0,09	53,45	53,44	53,37	53,69	931K	10
27/11/2023	-0,19%	-0,10	53,54	53,64	53,54	53,67	3M	8
24/11/2023	-4,03%	-2,25	53,64	53,64	53,64	53,64	4K	1
23/11/2023	4,29%	2,30	55,89	55,89	55,89	55,89	4K	4
22/11/2023	0,64%	0,34	53,59	53,59	53,59	53,59	267	1
21/11/2023	0,38%	0,20	53,25	53,89	52,03	53,89	17K	4
20/11/2023	-0,09%	-0,05	53,05	52,76	52,76	53,05	900	6
17/11/2023	1,36%	0,71	53,10	53,03	52,99	53,10	402K	5
14/11/2023	1,30%	0,67	52,39	51,71	51,71	52,53	5K	4
13/11/2023	0,62%	0,32	51,72	51,83	51,72	51,83	30K	3
10/11/2023	-0,10%	-0,05	51,40	51,45	51,35	51,45	5K	3
09/11/2023	0,33%	0,17	51,45	51,36	51,36	51,45	565	2
08/11/2023	0,43%	0,22	51,28	51,28	51,28	51,28	2K	1
07/11/2023	1,55%	0,78	51,06	50,28	50,28	51,13	407	5
06/11/2023	-2,01%	-1,03	50,28	50,28	50,28	50,28	50	1
03/11/2023	1,60%	0,81	51,31	51,20	51,20	51,60	2M	51
01/11/2023	-0,67%	-0,34	50,50	49,82	49,82	51,03	107K	13
31/10/2023	0,75%	0,38	50,84	50,62	50,53	50,84	801K	6
30/10/2023	2,87%	1,41	50,46	49,51	49,51	50,46	250K	3
27/10/2023	-1,39%	-0,69	49,05	49,11	49,05	49,17	589	3
26/10/2023	-0,70%	-0,35	49,74	49,95	49,74	49,95	99	2
25/10/2023	-0,63%	-0,32	50,09	50,26	50,09	50,26	10K	4
24/10/2023	0,52%	0,26	50,41	50,33	50,33	50,41	1K	3
23/10/2023	-1,26%	-0,64	50,15	51,81	50,15	51,81	65K	7
20/10/2023	-9,14%	-5,11	50,79	52,57	50,79	52,57	45K	6
19/10/2023	6,99%	3,65	55,90	51,79	51,31	55,90	56K	9
17/10/2023	-0,06%	-0,03	52,25	52,25	52,25	52,25	104	1
16/10/2023	0,65%	0,34	52,28	52,19	52,19	52,28	209	2
13/10/2023	-0,73%	-0,38	51,94	52,32	51,94	52,32	1K	3
11/10/2023	0,15%	0,08	52,32	52,32	52,32	52,32	30K	1
10/10/2023	-0,59%	-0,31	52,24	52,56	52,24	52,56	784K	7
09/10/2023	-0,40%	-0,21	52,55	52,55	52,55	52,55	105	1
06/10/2023	-	-	52,76	51,95	51,95	52,76	579	2

Date,Open,High,Low,Close,Volume
26-Apr-24,62.46,62.46,61.50,61.52,189193
25-Apr-24,62.25,62.25,61.80,61.80,50475
24-Apr-24,62.28,62.28,62.10,62.22,8769
23-Apr-24,62.22,62.40,61.92,61.98,80310
22-Apr-24,62.10,62.31,61.92,62.31,5335
19-Apr-24,62.03,62.04,61.74,61.86,50113
18-Apr-24,61.89,62.40,61.89,62.03,21760
17-Apr-24,62.28,62.28,61.62,61.74,37695
16-Apr-24,62.30,62.30,62.07,62.28,9364586
15-Apr-24,62.16,62.25,61.53,61.53,9520
12-Apr-24,61.74,61.80,61.00,61.80,86139
11-Apr-24,61.66,61.79,61.20,61.74,7421088
10-Apr-24,61.26,61.68,61.20,61.65,96822
09-Apr-24,61.71,61.71,61.15,61.26,4911
08-Apr-24,62.05,62.05,61.70,61.71,69932
05-Apr-24,61.60,62.25,61.38,62.05,12417872
04-Apr-24,62.07,62.22,61.60,61.60,127533
03-Apr-24,62.64,62.69,61.85,61.85,318478
02-Apr-24,62.28,62.28,62.10,62.16,27429
01-Apr-24,62.67,62.88,62.67,62.70,24663
28-Mar-24,62.20,62.45,62.00,62.45,12527168
27-Mar-24,61.25,61.77,61.25,61.77,3159902
26-Mar-24,60.93,61.17,60.88,61.02,3052607
25-Mar-24,61.48,61.48,60.84,60.84,10668
22-Mar-24,61.53,61.53,61.27,61.35,39465
21-Mar-24,61.25,61.57,61.25,61.53,12480545
20-Mar-24,61.36,61.46,61.10,61.15,12338804
19-Mar-24,61.97,61.97,61.17,61.28,22338
18-Mar-24,60.74,61.20,60.74,61.20,57097
15-Mar-24,60.69,60.69,60.46,60.64,74584
14-Mar-24,60.79,60.79,60.40,60.50,171539
13-Mar-24,61.00,61.12,60.83,60.83,22881
12-Mar-24,60.78,60.85,60.61,60.84,93740
11-Mar-24,60.50,60.60,60.04,60.60,434119
08-Mar-24,61.00,61.00,60.39,60.52,387127
07-Mar-24,60.78,60.78,59.79,59.81,5163030
06-Mar-24,60.71,60.71,59.64,59.82,19284
05-Mar-24,60.90,60.90,59.39,59.39,331357
04-Mar-24,59.64,59.64,59.46,59.63,50729
01-Mar-24,59.76,59.76,59.22,59.46,6948
29-Feb-24,60.90,60.90,59.40,59.64,66943
28-Feb-24,59.09,59.46,59.09,59.46,135915
27-Feb-24,59.15,59.15,58.86,58.97,1178248
26-Feb-24,60.18,60.18,59.52,59.52,31924
23-Feb-24,59.64,60.00,59.63,60.00,14893
22-Feb-24,58.86,59.40,58.80,59.40,53544
21-Feb-24,58.62,58.62,58.26,58.50,9223
20-Feb-24,58.44,58.44,58.18,58.18,29493
19-Feb-24,58.85,58.85,58.14,58.72,2115
16-Feb-24,58.25,60.00,58.25,58.86,141141
15-Feb-24,58.75,58.83,58.72,58.78,22382
14-Feb-24,58.04,58.13,57.83,58.13,14678
09-Feb-24,58.86,59.34,58.02,58.13,15403
08-Feb-24,58.26,58.48,58.26,58.45,6194
07-Feb-24,57.94,58.30,57.94,58.26,94292
06-Feb-24,57.85,58.20,57.85,57.89,23735
05-Feb-24,57.38,58.18,57.38,57.85,356411
02-Feb-24,58.19,58.19,58.18,58.18,8203
01-Feb-24,57.30,57.30,57.08,57.08,3425
31-Jan-24,57.97,58.05,57.72,57.76,320660
30-Jan-24,58.02,58.18,58.02,58.14,604478
29-Jan-24,57.42,57.65,57.25,57.65,19503
26-Jan-24,57.36,57.36,57.24,57.27,65668
25-Jan-24,57.50,57.59,55.92,57.24,13549694
24-Jan-24,56.86,56.96,56.86,56.96,4157
23-Jan-24,57.80,58.40,57.45,57.45,15276
22-Jan-24,58.00,58.00,57.51,57.71,1611
19-Jan-24,56.45,56.68,56.45,56.68,960
18-Jan-24,56.27,56.27,56.15,56.15,5232
17-Jan-24,57.17,57.17,56.28,56.28,84359
16-Jan-24,56.15,56.63,56.15,56.54,585749
15-Jan-24,55.52,56.51,55.52,56.50,4513
12-Jan-24,56.19,56.19,56.19,56.19,56
11-Jan-24,55.59,56.54,55.59,56.54,3314368
10-Jan-24,56.98,56.98,56.72,56.76,8029
09-Jan-24,55.67,56.98,55.67,56.98,20666
08-Jan-24,56.75,56.75,56.52,56.62,11657
05-Jan-24,56.92,56.92,56.46,56.57,1713543
04-Jan-24,57.94,57.94,56.92,56.92,205618
03-Jan-24,58.35,58.35,57.17,57.17,918
02-Jan-24,54.00,57.27,54.00,57.20,17234
28-Dec-23,55.56,56.29,54.00,54.00,7755
27-Dec-23,55.93,56.14,55.87,56.14,9982
26-Dec-23,56.02,56.28,55.76,55.96,24727
22-Dec-23,56.43,56.43,56.02,56.02,5333
21-Dec-23,56.52,56.52,55.86,56.40,33030
20-Dec-23,57.42,57.42,54.00,57.41,3062
19-Dec-23,56.47,56.80,56.29,56.51,297122
18-Dec-23,56.97,57.10,56.29,56.29,7568184
15-Dec-23,56.91,56.96,56.71,56.83,14279
14-Dec-23,57.42,57.42,56.37,56.73,1755
12-Dec-23,55.55,56.04,55.43,55.93,5025
11-Dec-23,55.30,55.47,55.30,55.43,3214
08-Dec-23,54.60,54.83,54.60,54.80,3449
07-Dec-23,54.28,54.46,54.28,54.46,163
06-Dec-23,54.58,54.58,54.20,54.20,818
05-Dec-23,55.49,55.49,54.69,54.91,3234
04-Dec-23,55.37,55.39,53.45,54.96,1716569
01-Dec-23,53.39,54.31,53.39,54.31,9551
30-Nov-23,52.61,54.34,52.61,54.08,2487
29-Nov-23,53.69,53.83,53.32,53.83,4028
28-Nov-23,53.44,53.69,53.37,53.45,931248
27-Nov-23,53.64,53.67,53.54,53.54,3120158
24-Nov-23,53.64,53.64,53.64,53.64,3969
23-Nov-23,55.89,55.89,55.89,55.89,4471
22-Nov-23,53.59,53.59,53.59,53.59,267
21-Nov-23,53.89,53.89,52.03,53.25,17296
20-Nov-23,52.76,53.05,52.76,53.05,900
17-Nov-23,53.03,53.10,52.99,53.10,402285
14-Nov-23,51.71,52.53,51.71,52.39,5473
13-Nov-23,51.83,51.83,51.72,51.72,30424
10-Nov-23,51.45,51.45,51.35,51.40,5090
09-Nov-23,51.36,51.45,51.36,51.45,565
08-Nov-23,51.28,51.28,51.28,51.28,2051
07-Nov-23,50.28,51.13,50.28,51.06,407
06-Nov-23,50.28,50.28,50.28,50.28,50
03-Nov-23,51.20,51.60,51.20,51.31,1717212
01-Nov-23,49.82,51.03,49.82,50.50,106909
31-Oct-23,50.62,50.84,50.53,50.84,800925
30-Oct-23,49.51,50.46,49.51,50.46,250314
27-Oct-23,49.11,49.17,49.05,49.05,589
26-Oct-23,49.95,49.95,49.74,49.74,99
25-Oct-23,50.26,50.26,50.09,50.09,10050
24-Oct-23,50.33,50.41,50.33,50.41,1108
23-Oct-23,51.81,51.81,50.15,50.15,65000
20-Oct-23,52.57,52.57,50.79,50.79,44576
19-Oct-23,51.79,55.90,51.31,55.90,55640
17-Oct-23,52.25,52.25,52.25,52.25,104
16-Oct-23,52.19,52.28,52.19,52.28,209
13-Oct-23,52.32,52.32,51.94,51.94,1098
11-Oct-23,52.32,52.32,52.32,52.32,30345
10-Oct-23,52.56,52.56,52.24,52.24,783765
09-Oct-23,52.55,52.55,52.55,52.55,105
06-Oct-23,51.95,52.76,51.95,52.76,579

*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