Cotação atual, histórico e gráfico do papel: BIXC39
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
07/05/2024 | -0,09% | -0,05 | 54,85 | 54,49 | 54,44 | 54,87 | 2M | 58 |
06/05/2024 | 1,35% | 0,73 | 54,90 | 55,25 | 54,90 | 55,25 | 571K | 5 |
03/05/2024 | -1,11% | -0,61 | 54,17 | 54,40 | 54,02 | 54,40 | 2M | 13 |
02/05/2024 | -3,18% | -1,80 | 54,78 | 55,65 | 53,94 | 55,65 | 3M | 158 |
29/04/2024 | 0,25% | 0,14 | 56,58 | 56,58 | 56,58 | 56,58 | 169 | 1 |
26/04/2024 | -1,81% | -1,04 | 56,44 | 56,08 | 56,05 | 56,46 | 2M | 56 |
25/04/2024 | 1,05% | 0,60 | 57,48 | 57,30 | 57,24 | 57,48 | 2M | 14 |
24/04/2024 | 0,42% | 0,24 | 56,88 | 56,54 | 56,54 | 56,88 | 528K | 61 |
23/04/2024 | -0,42% | -0,24 | 56,64 | 56,64 | 56,58 | 56,64 | 2K | 8 |
19/04/2024 | 0,53% | 0,30 | 56,88 | 57,20 | 56,88 | 57,20 | 2M | 24 |
18/04/2024 | -0,11% | -0,06 | 56,58 | 56,94 | 56,58 | 57,14 | 1M | 14 |
17/04/2024 | -0,91% | -0,52 | 56,64 | 56,86 | 56,64 | 56,86 | 2M | 101 |
16/04/2024 | 0,47% | 0,27 | 57,16 | 57,05 | 57,05 | 57,16 | 1M | 8 |
15/04/2024 | 0,78% | 0,44 | 56,89 | 57,62 | 56,73 | 57,62 | 6M | 130 |
12/04/2024 | 0,52% | 0,29 | 56,45 | 57,90 | 56,45 | 57,92 | 4M | 103 |
10/04/2024 | 0,83% | 0,46 | 56,16 | 56,16 | 56,16 | 56,16 | 224 | 1 |
09/04/2024 | -0,50% | -0,28 | 55,70 | 55,98 | 55,70 | 55,98 | 279 | 5 |
04/04/2024 | 0,45% | 0,25 | 55,98 | 55,98 | 55,98 | 55,98 | 167 | 1 |
03/04/2024 | 1,42% | 0,78 | 55,73 | 55,73 | 55,73 | 55,73 | 54K | 1 |
01/04/2024 | 2,52% | 1,35 | 54,95 | 54,95 | 54,95 | 54,95 | 109 | 1 |
28/03/2024 | 1,23% | 0,65 | 53,60 | 53,60 | 53,60 | 53,60 | 3K | 1 |
19/03/2024 | 0,76% | 0,40 | 52,95 | 53,05 | 52,95 | 53,05 | 371 | 2 |
18/03/2024 | 0,86% | 0,45 | 52,55 | 52,30 | 52,30 | 52,55 | 7K | 2 |
15/03/2024 | 1,13% | 0,58 | 52,10 | 51,89 | 51,89 | 52,10 | 101K | 2 |
14/03/2024 | 2,77% | 1,39 | 51,52 | 51,52 | 51,52 | 51,52 | 80K | 1 |
08/03/2024 | 1,91% | 0,94 | 50,13 | 50,13 | 50,13 | 50,13 | 200 | 1 |
05/03/2024 | 0,49% | 0,24 | 49,19 | 49,19 | 49,19 | 49,19 | 61K | 1 |
28/02/2024 | 2,43% | 1,16 | 48,95 | 48,74 | 48,74 | 48,95 | 97 | 2 |
15/02/2024 | 0,00% | 0,00 | 47,79 | 47,79 | 47,79 | 47,79 | 47 | 1 |
09/02/2024 | -0,02% | -0,01 | 47,79 | 47,79 | 47,79 | 47,79 | 143 | 1 |
05/02/2024 | 0,10% | 0,05 | 47,80 | 47,80 | 47,80 | 47,80 | 67K | 1 |
01/02/2024 | -1,51% | -0,73 | 47,75 | 48,08 | 47,75 | 48,08 | 624 | 2 |
31/01/2024 | 0,69% | 0,33 | 48,48 | 48,48 | 48,48 | 48,48 | 581 | 1 |
29/01/2024 | 1,33% | 0,63 | 48,15 | 47,60 | 47,60 | 48,15 | 6K | 2 |
26/01/2024 | -0,38% | -0,18 | 47,52 | 47,70 | 47,52 | 47,70 | 14K | 6 |
25/01/2024 | 1,81% | 0,85 | 47,70 | 47,70 | 47,70 | 47,70 | 596K | 1 |
24/01/2024 | 2,07% | 0,95 | 46,85 | 46,66 | 46,66 | 46,85 | 1K | 2 |
18/01/2024 | -2,86% | -1,35 | 45,90 | 45,90 | 45,90 | 45,90 | 9K | 1 |
16/01/2024 | -2,58% | -1,25 | 47,25 | 47,28 | 47,25 | 47,28 | 3K | 2 |
05/01/2024 | 0,60% | 0,29 | 48,50 | 48,50 | 48,50 | 48,50 | 3K | 1 |
04/01/2024 | -0,10% | -0,05 | 48,21 | 48,21 | 48,21 | 48,21 | 37K | 1 |
02/01/2024 | -1,13% | -0,55 | 48,26 | 48,26 | 48,26 | 48,26 | 96 | 1 |
18/12/2023 | 2,54% | 1,21 | 48,81 | 48,81 | 48,81 | 48,81 | 48 | 1 |
12/12/2023 | 1,45% | 0,68 | 47,60 | 47,35 | 47,32 | 47,60 | 2K | 3 |
06/12/2023 | -2,11% | -1,01 | 46,92 | 47,59 | 46,92 | 47,59 | 8K | 2 |
05/12/2023 | 0,48% | 0,23 | 47,93 | 47,93 | 47,93 | 47,93 | 52K | 1 |
07/11/2023 | -4,60% | -2,30 | 47,70 | 51,00 | 47,70 | 51,00 | 3K | 2 |
06/11/2023 | -0,10% | -0,05 | 50,00 | 49,03 | 49,03 | 50,00 | 3K | 5 |
30/10/2023 | 2,04% | 1,00 | 50,05 | 49,30 | 49,27 | 50,05 | 40K | 3 |
27/10/2023 | -2,19% | -1,10 | 49,05 | 49,05 | 49,05 | 49,05 | 49 | 1 |
26/10/2023 | -0,99% | -0,50 | 50,15 | 50,05 | 50,05 | 50,15 | 100 | 2 |
25/10/2023 | -0,10% | -0,05 | 50,65 | 50,45 | 50,45 | 50,65 | 101 | 2 |
24/10/2023 | -0,98% | -0,50 | 50,70 | 51,02 | 50,46 | 51,09 | 60K | 23 |
23/10/2023 | -1,48% | -0,77 | 51,20 | 51,29 | 51,18 | 51,29 | 2M | 4 |
20/10/2023 | -2,13% | -1,13 | 51,97 | 52,66 | 51,97 | 52,66 | 45K | 6 |
19/10/2023 | 1,24% | 0,65 | 53,10 | 52,99 | 52,99 | 53,10 | 106 | 2 |
16/10/2023 | -0,55% | -0,29 | 52,45 | 52,74 | 52,21 | 52,74 | 210 | 3 |
13/10/2023 | 2,77% | 1,42 | 52,74 | 52,28 | 52,28 | 52,75 | 12K | 6 |
11/10/2023 | -0,70% | -0,36 | 51,32 | 50,90 | 50,90 | 51,32 | 61K | 4 |
10/10/2023 | -1,03% | -0,54 | 51,68 | 51,46 | 51,46 | 51,68 | 103 | 2 |
09/10/2023 | 3,63% | 1,83 | 52,22 | 52,23 | 52,22 | 52,23 | 104 | 2 |
05/10/2023 | -0,32% | -0,16 | 50,39 | 50,40 | 50,39 | 50,40 | 100 | 2 |
04/10/2023 | -2,11% | -1,09 | 50,55 | 50,57 | 50,55 | 50,57 | 21K | 2 |
02/10/2023 | -0,71% | -0,37 | 51,64 | 51,64 | 51,64 | 51,64 | 51 | 1 |
29/09/2023 | -2,05% | -1,09 | 52,01 | 52,07 | 51,71 | 52,07 | 207 | 3 |
28/09/2023 | 1,74% | 0,91 | 53,10 | 53,12 | 53,10 | 53,12 | 106 | 2 |
27/09/2023 | 3,04% | 1,54 | 52,19 | 52,19 | 52,19 | 52,19 | 52 | 1 |
22/09/2023 | 0,30% | 0,15 | 50,65 | 50,39 | 50,39 | 50,65 | 101 | 2 |
21/09/2023 | -0,49% | -0,25 | 50,50 | 50,86 | 50,50 | 50,86 | 101 | 2 |
20/09/2023 | -0,39% | -0,20 | 50,75 | 50,70 | 50,57 | 50,75 | 202 | 3 |
18/09/2023 | -0,16% | -0,08 | 50,95 | 50,77 | 50,77 | 50,95 | 101 | 2 |
15/09/2023 | 0,06% | 0,03 | 51,03 | 51,00 | 51,00 | 51,03 | 102 | 2 |
13/09/2023 | -0,72% | -0,37 | 51,00 | 51,38 | 51,00 | 51,38 | 5K | 3 |
12/09/2023 | 1,22% | 0,62 | 51,37 | 51,37 | 51,37 | 51,37 | 5K | 1 |
11/09/2023 | -2,12% | -1,10 | 50,75 | 50,75 | 50,75 | 50,75 | 761 | 1 |
08/09/2023 | 1,41% | 0,72 | 51,85 | 51,85 | 51,85 | 51,85 | 414 | 1 |
06/09/2023 | 3,23% | 1,60 | 51,13 | 50,88 | 50,88 | 51,13 | 153 | 2 |
17/08/2023 | 3,40% | 1,63 | 49,53 | 49,53 | 49,53 | 49,53 | 1K | 2 |
07/08/2023 | -5,95% | -3,03 | 47,90 | 48,29 | 47,90 | 50,89 | 415K | 21 |
04/08/2023 | 1,25% | 0,63 | 50,93 | 48,13 | 48,12 | 50,97 | 79K | 4 |
03/08/2023 | 2,74% | 1,34 | 50,30 | 47,69 | 47,69 | 50,30 | 78K | 4 |
02/08/2023 | -1,61% | -0,80 | 48,96 | 46,28 | 46,28 | 48,97 | 114K | 5 |
31/07/2023 | 1,55% | 0,76 | 49,76 | 47,02 | 47,02 | 49,76 | 77K | 4 |
24/07/2023 | 9,20% | 4,13 | 49,00 | 46,38 | 46,38 | 49,50 | 38K | 4 |
18/07/2023 | 0,16% | 0,07 | 44,87 | 44,87 | 44,87 | 44,87 | 89 | 2 |
17/07/2023 | -8,35% | -4,08 | 44,80 | 45,47 | 44,78 | 45,47 | 986 | 4 |
13/07/2023 | 3,67% | 1,73 | 48,88 | 46,20 | 46,20 | 48,88 | 76K | 4 |
11/07/2023 | 4,94% | 2,22 | 47,15 | 48,12 | 47,15 | 48,12 | 95 | 2 |
05/07/2023 | 0,36% | 0,16 | 44,93 | 44,93 | 44,93 | 44,93 | 18K | 1 |
30/06/2023 | 1,75% | 0,77 | 44,77 | 44,77 | 44,77 | 44,77 | 36K | 2 |
28/06/2023 | 1,85% | 0,80 | 44,00 | 44,00 | 44,00 | 44,00 | 220 | 1 |
26/06/2023 | 0,65% | 0,28 | 43,20 | 43,20 | 43,20 | 43,20 | 22K | 2 |
23/06/2023 | -6,17% | -2,82 | 42,92 | 42,86 | 42,85 | 42,93 | 44K | 5 |
22/06/2023 | 4,17% | 1,83 | 45,74 | 43,32 | 43,32 | 45,74 | 36K | 3 |
21/06/2023 | -6,51% | -3,06 | 43,91 | 43,97 | 43,91 | 43,97 | 439 | 2 |
20/06/2023 | 5,03% | 2,25 | 46,97 | 43,37 | 43,37 | 46,97 | 36K | 4 |
19/06/2023 | -0,75% | -0,34 | 44,72 | 44,72 | 44,72 | 44,72 | 44 | 1 |
17/05/2023 | 0,24% | 0,11 | 45,06 | 45,06 | 45,06 | 45,06 | 45 | 1 |
16/05/2023 | -8,81% | -4,34 | 44,95 | 44,95 | 44,95 | 44,95 | 89 | 2 |
14/04/2023 | - | - | 49,29 | 49,29 | 49,29 | 49,29 | 49 | 1 |
Date,Open,High,Low,Close,Volume
07-May-24,54.49,54.87,54.44,54.85,1810027
06-May-24,55.25,55.25,54.90,54.90,570726
03-May-24,54.40,54.40,54.02,54.17,1643069
02-May-24,55.65,55.65,53.94,54.78,3440540
29-Apr-24,56.58,56.58,56.58,56.58,169
26-Apr-24,56.08,56.46,56.05,56.44,1710911
25-Apr-24,57.30,57.48,57.24,57.48,1718536
24-Apr-24,56.54,56.88,56.54,56.88,527917
23-Apr-24,56.64,56.64,56.58,56.64,2095
19-Apr-24,57.20,57.20,56.88,56.88,1712800
18-Apr-24,56.94,57.14,56.58,56.58,1166568
17-Apr-24,56.86,56.86,56.64,56.64,2151747
16-Apr-24,57.05,57.16,57.05,57.16,1186923
15-Apr-24,57.62,57.62,56.73,56.89,5509250
12-Apr-24,57.90,57.92,56.45,56.45,4138666
10-Apr-24,56.16,56.16,56.16,56.16,224
09-Apr-24,55.98,55.98,55.70,55.70,279
04-Apr-24,55.98,55.98,55.98,55.98,167
03-Apr-24,55.73,55.73,55.73,55.73,53779
01-Apr-24,54.95,54.95,54.95,54.95,109
28-Mar-24,53.60,53.60,53.60,53.60,2680
19-Mar-24,53.05,53.05,52.95,52.95,371
18-Mar-24,52.30,52.55,52.30,52.55,6903
15-Mar-24,51.89,52.10,51.89,52.10,101237
14-Mar-24,51.52,51.52,51.52,51.52,79701
08-Mar-24,50.13,50.13,50.13,50.13,200
05-Mar-24,49.19,49.19,49.19,49.19,61241
28-Feb-24,48.74,48.95,48.74,48.95,97
15-Feb-24,47.79,47.79,47.79,47.79,47
09-Feb-24,47.79,47.79,47.79,47.79,143
05-Feb-24,47.80,47.80,47.80,47.80,66633
01-Feb-24,48.08,48.08,47.75,47.75,624
31-Jan-24,48.48,48.48,48.48,48.48,581
29-Jan-24,47.60,48.15,47.60,48.15,5745
26-Jan-24,47.70,47.70,47.52,47.52,14212
25-Jan-24,47.70,47.70,47.70,47.70,596393
24-Jan-24,46.66,46.85,46.66,46.85,1122
18-Jan-24,45.90,45.90,45.90,45.90,9180
16-Jan-24,47.28,47.28,47.25,47.25,2835
05-Jan-24,48.50,48.50,48.50,48.50,3298
04-Jan-24,48.21,48.21,48.21,48.21,36977
02-Jan-24,48.26,48.26,48.26,48.26,96
18-Dec-23,48.81,48.81,48.81,48.81,48
12-Dec-23,47.35,47.60,47.32,47.60,1755
06-Dec-23,47.59,47.59,46.92,46.92,7844
05-Dec-23,47.93,47.93,47.93,47.93,51668
07-Nov-23,51.00,51.00,47.70,47.70,2929
06-Nov-23,49.03,50.00,49.03,50.00,3198
30-Oct-23,49.30,50.05,49.27,50.05,39887
27-Oct-23,49.05,49.05,49.05,49.05,49
26-Oct-23,50.05,50.15,50.05,50.15,100
25-Oct-23,50.45,50.65,50.45,50.65,101
24-Oct-23,51.02,51.09,50.46,50.70,60200
23-Oct-23,51.29,51.29,51.18,51.20,2433503
20-Oct-23,52.66,52.66,51.97,51.97,44622
19-Oct-23,52.99,53.10,52.99,53.10,106
16-Oct-23,52.74,52.74,52.21,52.45,210
13-Oct-23,52.28,52.75,52.28,52.74,11811
11-Oct-23,50.90,51.32,50.90,51.32,61319
10-Oct-23,51.46,51.68,51.46,51.68,103
09-Oct-23,52.23,52.23,52.22,52.22,104
05-Oct-23,50.40,50.40,50.39,50.39,100
04-Oct-23,50.57,50.57,50.55,50.55,21281
02-Oct-23,51.64,51.64,51.64,51.64,51
29-Sep-23,52.07,52.07,51.71,52.01,207
28-Sep-23,53.12,53.12,53.10,53.10,106
27-Sep-23,52.19,52.19,52.19,52.19,52
22-Sep-23,50.39,50.65,50.39,50.65,101
21-Sep-23,50.86,50.86,50.50,50.50,101
20-Sep-23,50.70,50.75,50.57,50.75,202
18-Sep-23,50.77,50.95,50.77,50.95,101
15-Sep-23,51.00,51.03,51.00,51.03,102
13-Sep-23,51.38,51.38,51.00,51.00,5444
12-Sep-23,51.37,51.37,51.37,51.37,5137
11-Sep-23,50.75,50.75,50.75,50.75,761
08-Sep-23,51.85,51.85,51.85,51.85,414
06-Sep-23,50.88,51.13,50.88,51.13,153
17-Aug-23,49.53,49.53,49.53,49.53,1089
07-Aug-23,48.29,50.89,47.90,47.90,414864
04-Aug-23,48.13,50.97,48.12,50.93,79260
03-Aug-23,47.69,50.30,47.69,50.30,78392
02-Aug-23,46.28,48.97,46.28,48.96,114296
31-Jul-23,47.02,49.76,47.02,49.76,77424
24-Jul-23,46.38,49.50,46.38,49.00,38400
18-Jul-23,44.87,44.87,44.87,44.87,89
17-Jul-23,45.47,45.47,44.78,44.80,986
13-Jul-23,46.20,48.88,46.20,48.88,75976
11-Jul-23,48.12,48.12,47.15,47.15,95
05-Jul-23,44.93,44.93,44.93,44.93,17972
30-Jun-23,44.77,44.77,44.77,44.77,35816
28-Jun-23,44.00,44.00,44.00,44.00,220
26-Jun-23,43.20,43.20,43.20,43.20,21643
23-Jun-23,42.86,42.93,42.85,42.92,43948
22-Jun-23,43.32,45.74,43.32,45.74,35624
21-Jun-23,43.97,43.97,43.91,43.91,439
20-Jun-23,43.37,46.97,43.37,46.97,36227
19-Jun-23,44.72,44.72,44.72,44.72,44
17-May-23,45.06,45.06,45.06,45.06,45
16-May-23,44.95,44.95,44.95,44.95,89
14-Apr-23,49.29,49.29,49.29,49.29,49
*exoneração de responsabilidade e termos de uso