Cotação atual, histórico e gráfico do papel: BIXJ39

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 BIXJ39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/06/2026	-2,45%	-1,48	58,94	59,10	58,93	59,30	19K	104
18/06/2026	1,36%	0,81	60,42	60,31	59,70	60,42	72K	9
17/06/2026	3,62%	2,08	59,61	59,71	59,46	59,71	4K	7
16/06/2026	-3,83%	-2,29	57,53	57,52	57,52	60,53	44K	32
15/06/2026	-1,55%	-0,94	59,82	54,47	54,47	63,00	3K	31
12/06/2026	-1,14%	-0,70	60,76	61,46	60,70	61,46	132K	14
11/06/2026	-0,39%	-0,24	61,46	61,60	61,45	62,13	45K	10
10/06/2026	-1,20%	-0,75	61,70	62,45	61,60	62,45	679K	1.716
09/06/2026	1,05%	0,65	62,45	61,92	61,85	62,51	24K	391
08/06/2026	-0,32%	-0,20	61,80	62,00	61,68	62,00	25K	3
05/06/2026	6,27%	3,66	62,00	58,34	58,24	62,00	47K	3
03/06/2026	1,53%	0,88	58,34	58,36	58,09	58,97	18K	84
02/06/2026	-1,76%	-1,03	57,46	57,18	57,18	57,58	3K	21
01/06/2026	-2,11%	-1,26	58,49	58,45	58,15	58,59	48K	16
29/05/2026	-0,03%	-0,02	59,75	59,53	59,53	59,75	2K	11
28/05/2026	0,78%	0,46	59,77	60,11	59,77	60,11	179	2
27/05/2026	0,59%	0,35	59,31	59,59	59,31	59,95	10K	28
26/05/2026	-23,38%	-17,99	58,96	59,45	58,96	59,45	13K	14
25/05/2026	-0,75%	-0,58	76,95	75,96	75,96	77,53	5K	19
22/05/2026	32,10%	18,84	77,53	59,32	59,32	77,53	2K	12
21/05/2026	-0,03%	-0,02	58,69	58,71	58,56	58,74	8K	10
20/05/2026	0,22%	0,13	58,71	58,71	58,71	58,71	939	1
19/05/2026	1,90%	1,09	58,58	58,58	58,58	58,58	3K	1
18/05/2026	-0,98%	-0,57	57,49	56,89	56,89	57,80	2K	5
15/05/2026	0,36%	0,21	58,06	59,76	58,06	59,76	162K	34
14/05/2026	-0,41%	-0,24	57,85	58,13	57,74	58,13	70K	1.196
13/05/2026	2,85%	1,61	58,09	56,98	56,98	58,15	100K	60
12/05/2026	1,64%	0,91	56,48	56,22	56,22	56,82	4K	14
11/05/2026	-0,96%	-0,54	55,57	56,11	55,57	56,63	119K	642
08/05/2026	-0,74%	-0,42	56,11	56,27	56,11	56,27	224	2
07/05/2026	-0,88%	-0,50	56,53	56,79	56,53	56,79	2K	2
06/05/2026	0,05%	0,03	57,03	57,71	57,03	57,71	2K	3
05/05/2026	-0,51%	-0,29	57,00	56,59	56,54	57,00	168K	668
04/05/2026	-0,83%	-0,48	57,29	57,32	56,96	57,32	3K	5
30/04/2026	1,69%	0,96	57,77	57,87	57,77	57,87	1K	2
29/04/2026	-0,32%	-0,18	56,81	56,81	56,81	56,81	284	2
28/04/2026	-3,88%	-2,30	56,99	56,84	56,80	57,53	290K	95
27/04/2026	3,13%	1,80	59,29	57,49	56,88	59,29	786K	1.539
24/04/2026	-0,88%	-0,51	57,49	57,62	57,49	57,62	5K	2
23/04/2026	0,21%	0,12	58,00	58,00	58,00	58,00	116	1
22/04/2026	-2,16%	-1,28	57,88	58,93	57,88	58,93	262K	157
20/04/2026	0,53%	0,31	59,16	59,16	59,16	59,16	302K	2
16/04/2026	-0,62%	-0,37	58,85	59,10	58,85	59,10	5K	3
15/04/2026	-0,35%	-0,21	59,22	59,43	58,99	59,48	104K	1.729
14/04/2026	0,03%	0,02	59,43	59,76	59,43	59,82	2K	4
13/04/2026	-0,08%	-0,05	59,41	59,05	59,00	59,41	220K	4
10/04/2026	-1,99%	-1,21	59,46	59,96	59,27	59,99	14K	209
09/04/2026	-0,16%	-0,10	60,67	60,67	60,67	60,67	345K	2
08/04/2026	0,96%	0,58	60,77	60,78	60,77	60,79	9K	6
07/04/2026	0,12%	0,07	60,19	60,10	60,10	60,19	3K	3
06/04/2026	-0,51%	-0,31	60,12	60,12	60,12	60,12	901	1
02/04/2026	-1,06%	-0,65	60,43	60,70	60,43	60,78	2K	4
01/04/2026	1,66%	1,00	61,08	60,83	60,83	61,14	95K	6
30/03/2026	0,17%	0,10	60,08	60,13	60,01	60,19	13K	208
27/03/2026	-0,78%	-0,47	59,98	60,13	59,97	60,13	6K	3
26/03/2026	-0,35%	-0,21	60,45	60,66	60,45	60,90	4K	5
24/03/2026	1,08%	0,65	60,66	60,01	60,01	60,66	13K	7
23/03/2026	-0,96%	-0,58	60,01	60,72	60,01	60,72	10K	3
20/03/2026	-0,12%	-0,07	60,59	60,90	60,59	61,08	2K	4
19/03/2026	0,07%	0,04	60,66	60,81	60,62	60,81	97K	3
18/03/2026	-1,37%	-0,84	60,62	61,14	60,62	61,14	2K	5
17/03/2026	-2,01%	-1,26	61,46	61,60	61,46	61,86	7K	4
13/03/2026	0,42%	0,26	62,72	62,58	62,58	62,76	5K	4
12/03/2026	0,76%	0,47	62,46	67,12	61,78	67,12	34K	15
11/03/2026	-1,04%	-0,65	61,99	62,64	61,99	62,64	114K	12
10/03/2026	0,08%	0,05	62,64	62,80	62,39	62,88	24K	383
09/03/2026	-1,40%	-0,89	62,59	63,48	62,58	63,48	3K	11
06/03/2026	-0,24%	-0,15	63,48	63,21	63,21	63,48	6K	5
05/03/2026	-2,05%	-1,33	63,63	67,11	63,63	67,11	9K	11
04/03/2026	-0,08%	-0,05	64,96	66,85	64,96	66,85	8K	15
03/03/2026	0,46%	0,30	65,01	64,01	64,01	66,00	11K	137
02/03/2026	-0,87%	-0,57	64,71	65,59	64,71	65,59	2K	3
27/02/2026	0,93%	0,60	65,28	65,93	65,28	66,10	39K	69
26/02/2026	0,54%	0,35	64,68	64,50	64,21	64,68	4K	10
25/02/2026	-0,77%	-0,50	64,33	65,73	64,33	65,73	19K	142
24/02/2026	-0,73%	-0,48	64,83	66,15	64,83	66,15	4K	4
23/02/2026	0,11%	0,07	65,31	65,00	64,01	65,31	12K	10
20/02/2026	-1,06%	-0,70	65,24	65,00	65,00	65,24	21K	3
19/02/2026	-0,32%	-0,21	65,94	66,94	65,46	66,94	4K	57
18/02/2026	0,65%	0,43	66,15	66,00	66,00	66,15	16K	2
13/02/2026	0,31%	0,20	65,72	66,43	65,72	66,57	34K	24
12/02/2026	1,11%	0,72	65,52	65,85	65,52	65,85	3K	42
11/02/2026	-0,55%	-0,36	64,80	64,62	64,62	64,80	2K	2
10/02/2026	0,62%	0,40	65,16	66,05	62,82	66,05	322K	1.796
09/02/2026	-0,80%	-0,52	64,76	66,04	64,62	66,04	66K	575
06/02/2026	-0,24%	-0,16	65,28	65,12	65,00	65,46	2K	24
05/02/2026	0,72%	0,47	65,44	65,44	65,44	65,44	523	1
04/02/2026	1,44%	0,92	64,97	65,40	64,97	65,76	11K	97
03/02/2026	-1,57%	-1,02	64,05	65,31	64,05	65,66	14K	124
02/02/2026	0,49%	0,32	65,07	65,52	65,07	65,52	17K	97
30/01/2026	1,66%	1,06	64,75	66,43	64,01	66,43	4K	6
29/01/2026	-0,52%	-0,33	63,69	63,78	63,69	64,26	50K	14
28/01/2026	-1,76%	-1,15	64,02	66,19	64,02	66,19	38K	555
27/01/2026	-1,53%	-1,01	65,17	67,29	65,17	67,29	3K	5
26/01/2026	0,44%	0,29	66,18	65,00	63,11	66,57	20K	57
23/01/2026	-0,92%	-0,61	65,89	66,59	65,84	66,59	9K	80
22/01/2026	0,61%	0,40	66,50	67,18	66,33	67,18	120K	32
21/01/2026	0,33%	0,22	66,10	68,61	65,94	68,61	18K	190
20/01/2026	0,40%	0,26	65,88	66,00	65,88	66,22	7K	4
19/01/2026	-0,86%	-0,57	65,62	65,00	65,00	69,60	1K	10
16/01/2026	-0,78%	-0,52	66,19	66,70	66,19	66,99	2M	401
15/01/2026	-0,71%	-0,48	66,71	67,41	66,57	67,41	859K	610
14/01/2026	0,64%	0,43	67,19	67,19	67,19	67,19	9K	1
13/01/2026	0,21%	0,14	66,76	68,92	66,62	68,92	2K	6
12/01/2026	-0,12%	-0,08	66,62	69,02	65,00	69,02	429K	170
09/01/2026	-0,94%	-0,63	66,70	67,33	66,70	67,33	62K	5
08/01/2026	-0,53%	-0,36	67,33	67,97	67,33	68,10	8K	45
07/01/2026	1,67%	1,11	67,69	67,48	67,48	68,52	78K	312
06/01/2026	1,49%	0,98	66,58	66,79	66,58	66,79	5K	3
05/01/2026	-1,04%	-0,69	65,60	65,59	65,59	65,65	2K	9
02/01/2026	-1,76%	-1,19	66,29	66,50	66,00	66,50	10K	10
30/12/2025	-1,46%	-1,00	67,48	69,23	67,48	69,23	27K	340
29/12/2025	1,09%	0,74	68,48	69,37	68,19	69,37	20K	43
26/12/2025	-0,24%	-0,16	67,74	68,00	67,74	68,04	107K	80
23/12/2025	0,10%	0,07	67,90	68,04	67,89	68,04	1K	11
22/12/2025	0,70%	0,47	67,83	68,28	67,35	68,39	41K	307
19/12/2025	1,05%	0,70	67,36	67,17	67,17	67,41	5K	24
18/12/2025	0,88%	0,58	66,66	65,63	65,63	66,76	12K	58
17/12/2025	-0,08%	-0,05	66,08	66,56	66,08	66,99	63K	776
16/12/2025	-0,88%	-0,59	66,13	66,13	66,13	66,13	2K	2
15/12/2025	1,34%	0,88	66,72	62,77	61,60	69,00	64K	27
12/12/2025	0,81%	0,53	65,84	69,30	64,52	69,30	9K	14
11/12/2025	-0,50%	-0,33	65,31	69,30	65,31	69,30	14K	76
10/12/2025	1,86%	1,20	65,64	64,44	64,44	68,93	119K	822
09/12/2025	-0,80%	-0,52	64,44	65,46	64,44	65,46	19K	30
08/12/2025	-1,62%	-1,07	64,96	67,36	64,96	68,11	9K	129
05/12/2025	2,26%	1,46	66,03	62,77	62,77	66,23	12K	58
04/12/2025	-0,12%	-0,08	64,57	64,57	64,57	64,57	2K	1
03/12/2025	-0,55%	-0,36	64,65	66,27	64,65	66,48	69K	311
02/12/2025	-0,29%	-0,19	65,01	65,07	65,01	65,07	3K	3
01/12/2025	-1,18%	-0,78	65,20	65,32	65,20	65,39	3K	4
28/11/2025	-2,01%	-1,35	65,98	65,92	65,92	66,83	18K	3
27/11/2025	2,03%	1,34	67,33	66,92	66,87	67,33	5K	20
26/11/2025	-	-	65,99	66,93	65,99	67,33	62K	849

Date,Open,High,Low,Close,Volume
19-Jun-26,59.10,59.30,58.93,58.94,19071
18-Jun-26,60.31,60.42,59.70,60.42,71661
17-Jun-26,59.71,59.71,59.46,59.61,3873
16-Jun-26,57.52,60.53,57.52,57.53,44254
15-Jun-26,54.47,63.00,54.47,59.82,3185
12-Jun-26,61.46,61.46,60.70,60.76,132076
11-Jun-26,61.60,62.13,61.45,61.46,44761
10-Jun-26,62.45,62.45,61.60,61.70,678620
09-Jun-26,61.92,62.51,61.85,62.45,24348
08-Jun-26,62.00,62.00,61.68,61.80,24981
05-Jun-26,58.34,62.00,58.24,62.00,46683
03-Jun-26,58.36,58.97,58.09,58.34,17695
02-Jun-26,57.18,57.58,57.18,57.46,2872
01-Jun-26,58.45,58.59,58.15,58.49,48162
29-May-26,59.53,59.75,59.53,59.75,1849
28-May-26,60.11,60.11,59.77,59.77,179
27-May-26,59.59,59.95,59.31,59.31,9799
26-May-26,59.45,59.45,58.96,58.96,12600
25-May-26,75.96,77.53,75.96,76.95,4700
22-May-26,59.32,77.53,59.32,77.53,1984
21-May-26,58.71,58.74,58.56,58.69,8453
20-May-26,58.71,58.71,58.71,58.71,939
19-May-26,58.58,58.58,58.58,58.58,3456
18-May-26,56.89,57.80,56.89,57.49,1845
15-May-26,59.76,59.76,58.06,58.06,161860
14-May-26,58.13,58.13,57.74,57.85,70123
13-May-26,56.98,58.15,56.98,58.09,100193
12-May-26,56.22,56.82,56.22,56.48,3732
11-May-26,56.11,56.63,55.57,55.57,118667
08-May-26,56.27,56.27,56.11,56.11,224
07-May-26,56.79,56.79,56.53,56.53,2092
06-May-26,57.71,57.71,57.03,57.03,2057
05-May-26,56.59,57.00,56.54,57.00,168116
04-May-26,57.32,57.32,56.96,57.29,3493
30-Apr-26,57.87,57.87,57.77,57.77,1214
29-Apr-26,56.81,56.81,56.81,56.81,284
28-Apr-26,56.84,57.53,56.80,56.99,290379
27-Apr-26,57.49,59.29,56.88,59.29,786425
24-Apr-26,57.62,57.62,57.49,57.49,4714
23-Apr-26,58.00,58.00,58.00,58.00,116
22-Apr-26,58.93,58.93,57.88,57.88,262112
20-Apr-26,59.16,59.16,59.16,59.16,301716
16-Apr-26,59.10,59.10,58.85,58.85,4896
15-Apr-26,59.43,59.48,58.99,59.22,103862
14-Apr-26,59.76,59.82,59.43,59.43,1787
13-Apr-26,59.05,59.41,59.00,59.41,219839
10-Apr-26,59.96,59.99,59.27,59.46,13547
09-Apr-26,60.67,60.67,60.67,60.67,344605
08-Apr-26,60.78,60.79,60.77,60.77,9421
07-Apr-26,60.10,60.19,60.10,60.19,2585
06-Apr-26,60.12,60.12,60.12,60.12,901
02-Apr-26,60.70,60.78,60.43,60.43,1576
01-Apr-26,60.83,61.14,60.83,61.08,95279
30-Mar-26,60.13,60.19,60.01,60.08,12501
27-Mar-26,60.13,60.13,59.97,59.98,6010
26-Mar-26,60.66,60.90,60.45,60.45,3691
24-Mar-26,60.01,60.66,60.01,60.66,12919
23-Mar-26,60.72,60.72,60.01,60.01,10380
20-Mar-26,60.90,61.08,60.59,60.59,1639
19-Mar-26,60.81,60.81,60.62,60.66,97175
18-Mar-26,61.14,61.14,60.62,60.62,2307
17-Mar-26,61.60,61.86,61.46,61.46,7332
13-Mar-26,62.58,62.76,62.58,62.72,5327
12-Mar-26,67.12,67.12,61.78,62.46,33987
11-Mar-26,62.64,62.64,61.99,61.99,113927
10-Mar-26,62.80,62.88,62.39,62.64,24031
09-Mar-26,63.48,63.48,62.58,62.59,3141
06-Mar-26,63.21,63.48,63.21,63.48,5570
05-Mar-26,67.11,67.11,63.63,63.63,9173
04-Mar-26,66.85,66.85,64.96,64.96,7677
03-Mar-26,64.01,66.00,64.01,65.01,11144
02-Mar-26,65.59,65.59,64.71,64.71,2272
27-Feb-26,65.93,66.10,65.28,65.28,38737
26-Feb-26,64.50,64.68,64.21,64.68,3998
25-Feb-26,65.73,65.73,64.33,64.33,19329
24-Feb-26,66.15,66.15,64.83,64.83,3950
23-Feb-26,65.00,65.31,64.01,65.31,11716
20-Feb-26,65.00,65.24,65.00,65.24,20876
19-Feb-26,66.94,66.94,65.46,65.94,4149
18-Feb-26,66.00,66.15,66.00,66.15,15510
13-Feb-26,66.43,66.57,65.72,65.72,34132
12-Feb-26,65.85,65.85,65.52,65.52,3423
11-Feb-26,64.62,64.80,64.62,64.80,1747
10-Feb-26,66.05,66.05,62.82,65.16,321620
09-Feb-26,66.04,66.04,64.62,64.76,66083
06-Feb-26,65.12,65.46,65.00,65.28,1568
05-Feb-26,65.44,65.44,65.44,65.44,523
04-Feb-26,65.40,65.76,64.97,64.97,10718
03-Feb-26,65.31,65.66,64.05,64.05,13536
02-Feb-26,65.52,65.52,65.07,65.07,17273
30-Jan-26,66.43,66.43,64.01,64.75,4489
29-Jan-26,63.78,64.26,63.69,63.69,50371
28-Jan-26,66.19,66.19,64.02,64.02,38467
27-Jan-26,67.29,67.29,65.17,65.17,2510
26-Jan-26,65.00,66.57,63.11,66.18,20367
23-Jan-26,66.59,66.59,65.84,65.89,9382
22-Jan-26,67.18,67.18,66.33,66.50,119931
21-Jan-26,68.61,68.61,65.94,66.10,17853
20-Jan-26,66.00,66.22,65.88,65.88,6655
19-Jan-26,65.00,69.60,65.00,65.62,1339
16-Jan-26,66.70,66.99,66.19,66.19,1706802
15-Jan-26,67.41,67.41,66.57,66.71,859069
14-Jan-26,67.19,67.19,67.19,67.19,8869
13-Jan-26,68.92,68.92,66.62,66.76,1604
12-Jan-26,69.02,69.02,65.00,66.62,429478
09-Jan-26,67.33,67.33,66.70,66.70,62297
08-Jan-26,67.97,68.10,67.33,67.33,8153
07-Jan-26,67.48,68.52,67.48,67.69,78221
06-Jan-26,66.79,66.79,66.58,66.58,5137
05-Jan-26,65.59,65.65,65.59,65.60,2296
02-Jan-26,66.50,66.50,66.00,66.29,10030
30-Dec-25,69.23,69.23,67.48,67.48,26931
29-Dec-25,69.37,69.37,68.19,68.48,20364
26-Dec-25,68.00,68.04,67.74,67.74,106616
23-Dec-25,68.04,68.04,67.89,67.90,1086
22-Dec-25,68.28,68.39,67.35,67.83,41499
19-Dec-25,67.17,67.41,67.17,67.36,5388
18-Dec-25,65.63,66.76,65.63,66.66,12457
17-Dec-25,66.56,66.99,66.08,66.08,62832
16-Dec-25,66.13,66.13,66.13,66.13,2446
15-Dec-25,62.77,69.00,61.60,66.72,63813
12-Dec-25,69.30,69.30,64.52,65.84,8627
11-Dec-25,69.30,69.30,65.31,65.31,13846
10-Dec-25,64.44,68.93,64.44,65.64,119222
09-Dec-25,65.46,65.46,64.44,64.44,19140
08-Dec-25,67.36,68.11,64.96,64.96,9062
05-Dec-25,62.77,66.23,62.77,66.03,11638
04-Dec-25,64.57,64.57,64.57,64.57,1872
03-Dec-25,66.27,66.48,64.65,64.65,69374
02-Dec-25,65.07,65.07,65.01,65.01,3315
01-Dec-25,65.32,65.39,65.20,65.20,3461
28-Nov-25,65.92,66.83,65.92,65.98,17677
27-Nov-25,66.92,67.33,66.87,67.33,4615
26-Nov-25,66.93,67.33,65.99,65.99,62115

*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: BIXJ39