Cotação atual, histórico e gráfico do papel: BIXC39

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 BIXC39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/12/2024	5,52%	3,42	65,34	65,34	65,34	65,34	65	1
25/11/2024	2,79%	1,68	61,92	61,92	61,92	61,92	25K	1
08/11/2024	0,80%	0,48	60,24	60,28	60,24	60,28	4K	2
06/11/2024	2,05%	1,20	59,76	59,76	59,76	59,76	239	1
31/10/2024	-1,91%	-1,14	58,56	58,56	58,56	58,56	995	1
30/10/2024	1,27%	0,75	59,70	59,70	59,70	59,70	298	1
23/10/2024	0,17%	0,10	58,95	58,95	58,95	58,95	58	1

17/10/2024	3,90%	2,21	58,85	58,85	58,85	58,85	529	1
02/10/2024	1,51%	0,84	56,64	56,64	56,64	56,64	509	1
25/09/2024	-2,00%	-1,14	55,80	55,80	55,80	55,80	111	1
23/09/2024	4,36%	2,38	56,94	56,94	56,94	56,94	911	1
16/09/2024	-4,38%	-2,50	54,56	54,56	54,56	54,56	2K	1
09/09/2024	0,18%	0,10	57,06	57,06	57,06	57,06	114	1
08/08/2024	0,81%	0,46	56,96	56,81	56,81	56,96	1K	2
07/08/2024	-3,52%	-2,06	56,50	56,88	56,50	56,88	905	3
29/07/2024	1,31%	0,76	58,56	58,56	58,56	58,56	175	1
22/07/2024	-0,58%	-0,34	57,80	57,80	57,80	57,80	578	1
17/07/2024	1,15%	0,66	58,14	58,14	58,14	58,14	58	1
15/07/2024	4,21%	2,32	57,48	57,48	57,48	57,48	344	1
10/07/2024	-0,18%	-0,10	55,16	55,18	55,16	55,18	883K	83
09/07/2024	-2,02%	-1,14	55,26	55,60	55,26	55,60	4M	129
05/07/2024	-3,75%	-2,20	56,40	57,96	56,40	57,96	3M	51
03/07/2024	1,00%	0,58	58,60	58,60	58,60	58,60	240K	11
28/06/2024	2,00%	1,14	58,02	58,20	58,02	58,21	629K	7
27/06/2024	0,32%	0,18	56,88	57,04	56,82	57,04	1M	51
26/06/2024	0,85%	0,48	56,70	56,70	56,70	56,70	408K	62
25/06/2024	1,02%	0,57	56,22	56,29	56,19	56,29	607K	12
24/06/2024	0,38%	0,21	55,65	55,69	55,58	55,94	1M	19
21/06/2024	-0,73%	-0,41	55,44	55,44	55,44	55,44	554	1
20/06/2024	2,38%	1,30	55,85	55,44	55,44	55,85	2M	26
17/06/2024	-0,82%	-0,45	54,55	53,95	53,95	54,56	1M	57
12/06/2024	0,07%	0,04	55,00	55,40	54,80	55,54	742K	1.671
11/06/2024	-2,90%	-1,64	54,96	47,04	47,04	54,96	1K	4
10/06/2024	2,65%	1,46	56,60	56,66	56,00	57,36	3M	134
07/06/2024	-0,05%	-0,03	55,14	55,23	54,90	55,42	1M	21
06/06/2024	-0,13%	-0,07	55,17	55,40	55,17	55,44	3M	8
05/06/2024	0,40%	0,22	55,24	55,18	55,02	55,56	1M	40
04/06/2024	-0,61%	-0,34	55,02	54,78	54,44	55,02	3M	87
03/06/2024	-2,36%	-1,34	55,36	57,66	54,95	57,66	2M	20
31/05/2024	2,83%	1,56	56,70	56,03	55,98	56,70	664K	30
29/05/2024	-1,08%	-0,60	55,14	55,32	54,96	55,32	95K	33
28/05/2024	0,18%	0,10	55,74	55,50	55,50	55,74	1M	19
24/05/2024	1,24%	0,68	55,64	55,50	55,50	55,64	555K	5
22/05/2024	-1,77%	-0,99	54,96	55,46	54,82	55,48	3M	94
21/05/2024	-0,27%	-0,15	55,95	55,92	55,92	55,95	559K	4
20/05/2024	0,21%	0,12	56,10	56,10	56,10	56,10	17K	1
17/05/2024	-0,09%	-0,05	55,98	55,98	55,98	55,98	560K	12
15/05/2024	0,07%	0,04	56,03	55,44	55,44	56,13	767K	17
14/05/2024	-0,73%	-0,41	55,99	56,00	55,99	56,00	1K	2
13/05/2024	-0,21%	-0,12	56,40	56,40	56,34	56,41	609K	7
09/05/2024	2,67%	1,47	56,52	56,46	56,46	56,52	565K	4
08/05/2024	0,36%	0,20	55,05	55,10	54,95	55,10	1M	70
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	-	-	48,96	46,28	46,28	48,97	114K	5

Date,Open,High,Low,Close,Volume
03-Dec-24,65.34,65.34,65.34,65.34,65
25-Nov-24,61.92,61.92,61.92,61.92,24768
08-Nov-24,60.28,60.28,60.24,60.24,3977
06-Nov-24,59.76,59.76,59.76,59.76,239
31-Oct-24,58.56,58.56,58.56,58.56,995
30-Oct-24,59.70,59.70,59.70,59.70,298
23-Oct-24,58.95,58.95,58.95,58.95,58
17-Oct-24,58.85,58.85,58.85,58.85,529
02-Oct-24,56.64,56.64,56.64,56.64,509
25-Sep-24,55.80,55.80,55.80,55.80,111
23-Sep-24,56.94,56.94,56.94,56.94,911
16-Sep-24,54.56,54.56,54.56,54.56,1745
09-Sep-24,57.06,57.06,57.06,57.06,114
08-Aug-24,56.81,56.96,56.81,56.96,1307
07-Aug-24,56.88,56.88,56.50,56.50,905
29-Jul-24,58.56,58.56,58.56,58.56,175
22-Jul-24,57.80,57.80,57.80,57.80,578
17-Jul-24,58.14,58.14,58.14,58.14,58
15-Jul-24,57.48,57.48,57.48,57.48,344
10-Jul-24,55.18,55.18,55.16,55.16,882576
09-Jul-24,55.60,55.60,55.26,55.26,4482660
05-Jul-24,57.96,57.96,56.40,56.40,2875707
03-Jul-24,58.60,58.60,58.60,58.60,240260
28-Jun-24,58.20,58.21,58.02,58.02,628511
27-Jun-24,57.04,57.04,56.82,56.88,1184200
26-Jun-24,56.70,56.70,56.70,56.70,408240
25-Jun-24,56.29,56.29,56.19,56.22,607005
24-Jun-24,55.69,55.94,55.58,55.65,1157542
21-Jun-24,55.44,55.44,55.44,55.44,554
20-Jun-24,55.44,55.85,55.44,55.85,1714820
17-Jun-24,53.95,54.56,53.95,54.55,1197159
12-Jun-24,55.40,55.54,54.80,55.00,742097
11-Jun-24,47.04,54.96,47.04,54.96,1228
10-Jun-24,56.66,57.36,56.00,56.60,2547366
07-Jun-24,55.23,55.42,54.90,55.14,1149857
06-Jun-24,55.40,55.44,55.17,55.17,3207563
05-Jun-24,55.18,55.56,55.02,55.24,1435143
04-Jun-24,54.78,55.02,54.44,55.02,2845970
03-Jun-24,57.66,57.66,54.95,55.36,2204628
31-May-24,56.03,56.70,55.98,56.70,664491
29-May-24,55.32,55.32,54.96,55.14,94902
28-May-24,55.50,55.74,55.50,55.74,1165082
24-May-24,55.50,55.64,55.50,55.64,555477
22-May-24,55.46,55.48,54.82,54.96,2902334
21-May-24,55.92,55.95,55.92,55.95,559487
20-May-24,56.10,56.10,56.10,56.10,16830
17-May-24,55.98,55.98,55.98,55.98,559800
15-May-24,55.44,56.13,55.44,56.03,766862
14-May-24,56.00,56.00,55.99,55.99,1287
13-May-24,56.40,56.41,56.34,56.40,609190
09-May-24,56.46,56.52,56.46,56.52,565174
08-May-24,55.10,55.10,54.95,55.05,1320335
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

*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: BIXC39