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
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	-0,30%	-0,22	73,45	73,84	73,20	73,84	129K	32
04/05/2026	-0,26%	-0,19	73,67	73,86	73,45	73,95	62K	29
30/04/2026	0,33%	0,24	73,86	73,75	73,62	74,20	131K	22
29/04/2026	0,99%	0,72	73,62	73,56	73,44	73,74	47K	16
28/04/2026	-0,34%	-0,25	72,90	73,64	72,90	73,64	123K	15
27/04/2026	-0,45%	-0,33	73,15	73,47	72,95	73,47	55K	25
24/04/2026	-0,41%	-0,30	73,48	74,52	73,48	74,52	378K	25
23/04/2026	1,32%	0,96	73,78	72,71	71,96	73,95	585K	28
22/04/2026	-0,76%	-0,56	72,82	74,12	72,72	74,12	61K	25
20/04/2026	-0,12%	-0,09	73,38	73,02	73,02	73,68	116K	24
17/04/2026	0,81%	0,59	73,47	73,19	72,84	73,81	108K	31
16/04/2026	0,43%	0,31	72,88	72,89	72,71	73,07	83K	34
15/04/2026	0,12%	0,09	72,57	72,52	72,11	72,75	140K	44
14/04/2026	0,00%	0,00	72,48	71,03	71,03	72,48	218K	36
13/04/2026	0,68%	0,49	72,48	72,18	71,95	72,48	90K	27
10/04/2026	-2,00%	-1,47	71,99	77,99	71,92	77,99	365K	61
09/04/2026	-0,20%	-0,15	73,46	73,61	73,20	73,61	70K	29
08/04/2026	0,93%	0,68	73,61	72,59	72,59	73,61	80K	29
07/04/2026	-0,22%	-0,16	72,93	73,83	72,60	73,83	145K	32
06/04/2026	-6,28%	-4,90	73,09	73,34	72,67	73,34	1M	45
02/04/2026	7,03%	5,12	77,99	72,44	72,44	77,99	102K	42
01/04/2026	-0,31%	-0,23	72,87	73,42	72,65	73,42	89K	41
31/03/2026	0,41%	0,30	73,10	72,65	72,62	73,10	121K	25
30/03/2026	0,41%	0,30	72,80	72,85	72,68	73,29	163K	29
27/03/2026	-1,49%	-1,10	72,50	73,68	72,50	73,68	292K	21
26/03/2026	-0,18%	-0,13	73,60	74,97	73,60	74,97	152K	28
25/03/2026	-0,18%	-0,13	73,73	73,86	73,44	73,87	66K	29
24/03/2026	0,78%	0,57	73,86	72,60	72,60	74,20	239K	17
23/03/2026	-0,65%	-0,48	73,29	74,40	73,26	74,45	94K	23
20/03/2026	0,76%	0,56	73,77	73,68	73,56	74,05	72K	22
19/03/2026	-0,19%	-0,14	73,21	73,99	73,07	73,99	56K	19
18/03/2026	-1,15%	-0,85	73,35	73,94	73,35	73,94	39K	23
17/03/2026	-0,36%	-0,27	74,20	75,00	73,95	75,00	72K	22
16/03/2026	-8,06%	-6,53	74,47	80,99	74,17	80,99	146K	46
13/03/2026	9,37%	6,94	81,00	74,59	74,34	81,00	42K	28
12/03/2026	0,37%	0,27	74,06	73,79	73,73	74,45	2M	30
11/03/2026	-0,79%	-0,59	73,79	74,37	73,54	74,37	183K	33
10/03/2026	-0,36%	-0,27	74,38	74,82	74,24	74,82	80K	22
09/03/2026	-1,27%	-0,96	74,65	74,45	74,00	75,29	650K	34
06/03/2026	-1,29%	-0,99	75,61	76,60	75,61	77,11	88K	33
05/03/2026	-0,71%	-0,55	76,60	77,15	76,42	77,52	239K	36
04/03/2026	-0,23%	-0,18	77,15	77,32	76,31	77,32	1M	47
03/03/2026	1,20%	0,92	77,33	78,07	77,02	78,07	228K	30
02/03/2026	0,62%	0,47	76,41	75,94	75,94	77,28	241K	61
27/02/2026	-0,37%	-0,28	75,94	76,22	75,63	76,39	197K	37
26/02/2026	0,55%	0,42	76,22	74,28	74,28	76,40	42K	18
25/02/2026	-0,46%	-0,35	75,80	75,93	75,74	77,18	70K	27
24/02/2026	0,66%	0,50	76,15	76,31	75,71	76,31	267K	38
23/02/2026	-0,84%	-0,64	75,65	76,55	75,13	76,55	131K	37
20/02/2026	-0,63%	-0,48	76,29	76,95	75,86	76,95	202K	28
19/02/2026	-0,51%	-0,39	76,77	77,07	76,56	77,09	134K	26
18/02/2026	0,40%	0,31	77,16	77,00	76,89	77,43	81K	21
13/02/2026	0,67%	0,51	76,85	74,81	74,81	78,54	70K	36
12/02/2026	-0,77%	-0,59	76,34	76,98	75,85	76,99	47K	30
11/02/2026	-0,13%	-0,10	76,93	77,00	76,57	78,14	95K	31
10/02/2026	0,16%	0,12	77,03	77,43	76,01	77,88	96K	33
09/02/2026	-0,27%	-0,21	76,91	76,41	76,32	77,98	1M	33
06/02/2026	0,61%	0,47	77,12	80,77	76,70	80,77	226K	39
05/02/2026	-1,22%	-0,95	76,65	78,00	76,65	78,00	612K	44
04/02/2026	2,08%	1,58	77,60	76,50	76,49	77,61	415K	34
03/02/2026	-1,12%	-0,86	76,02	76,09	76,01	76,71	134K	33
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	-	-	76,84	77,55	76,49	77,55	80K	25

Date,Open,High,Low,Close,Volume
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
04-May-26,73.86,73.95,73.45,73.67,62466
30-Apr-26,73.75,74.20,73.62,73.86,131310
29-Apr-26,73.56,73.74,73.44,73.62,47249
28-Apr-26,73.64,73.64,72.90,72.90,123273
27-Apr-26,73.47,73.47,72.95,73.15,54584
24-Apr-26,74.52,74.52,73.48,73.48,377992
23-Apr-26,72.71,73.95,71.96,73.78,584707
22-Apr-26,74.12,74.12,72.72,72.82,60991
20-Apr-26,73.02,73.68,73.02,73.38,116283
17-Apr-26,73.19,73.81,72.84,73.47,108075
16-Apr-26,72.89,73.07,72.71,72.88,82525
15-Apr-26,72.52,72.75,72.11,72.57,139579
14-Apr-26,71.03,72.48,71.03,72.48,218285
13-Apr-26,72.18,72.48,71.95,72.48,90399
10-Apr-26,77.99,77.99,71.92,71.99,365189
09-Apr-26,73.61,73.61,73.20,73.46,70004
08-Apr-26,72.59,73.61,72.59,73.61,80403
07-Apr-26,73.83,73.83,72.60,72.93,144791
06-Apr-26,73.34,73.34,72.67,73.09,1107820
02-Apr-26,72.44,77.99,72.44,77.99,101915
01-Apr-26,73.42,73.42,72.65,72.87,89162
31-Mar-26,72.65,73.10,72.62,73.10,120740
30-Mar-26,72.85,73.29,72.68,72.80,163386
27-Mar-26,73.68,73.68,72.50,72.50,292282
26-Mar-26,74.97,74.97,73.60,73.60,152255
25-Mar-26,73.86,73.87,73.44,73.73,66299
24-Mar-26,72.60,74.20,72.60,73.86,239074
23-Mar-26,74.40,74.45,73.26,73.29,93526
20-Mar-26,73.68,74.05,73.56,73.77,71510
19-Mar-26,73.99,73.99,73.07,73.21,56007
18-Mar-26,73.94,73.94,73.35,73.35,38800
17-Mar-26,75.00,75.00,73.95,74.20,72226
16-Mar-26,80.99,80.99,74.17,74.47,145860
13-Mar-26,74.59,81.00,74.34,81.00,41908
12-Mar-26,73.79,74.45,73.73,74.06,1761909
11-Mar-26,74.37,74.37,73.54,73.79,182950
10-Mar-26,74.82,74.82,74.24,74.38,79996
09-Mar-26,74.45,75.29,74.00,74.65,650133
06-Mar-26,76.60,77.11,75.61,75.61,87765
05-Mar-26,77.15,77.52,76.42,76.60,238588
04-Mar-26,77.32,77.32,76.31,77.15,1351220
03-Mar-26,78.07,78.07,77.02,77.33,227513
02-Mar-26,75.94,77.28,75.94,76.41,241412
27-Feb-26,76.22,76.39,75.63,75.94,197264
26-Feb-26,74.28,76.40,74.28,76.22,42128
25-Feb-26,75.93,77.18,75.74,75.80,69777
24-Feb-26,76.31,76.31,75.71,76.15,267062
23-Feb-26,76.55,76.55,75.13,75.65,131337
20-Feb-26,76.95,76.95,75.86,76.29,201950
19-Feb-26,77.07,77.09,76.56,76.77,133724
18-Feb-26,77.00,77.43,76.89,77.16,80904
13-Feb-26,74.81,78.54,74.81,76.85,69753
12-Feb-26,76.98,76.99,75.85,76.34,47412
11-Feb-26,77.00,78.14,76.57,76.93,95299
10-Feb-26,77.43,77.88,76.01,77.03,95538
09-Feb-26,76.41,77.98,76.32,76.91,1334983
06-Feb-26,80.77,80.77,76.70,77.12,225654
05-Feb-26,78.00,78.00,76.65,76.65,612421
04-Feb-26,76.50,77.61,76.49,77.60,414602
03-Feb-26,76.09,76.71,76.01,76.02,133788
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

*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