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
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	-0,86%	-0,57	65,99	66,93	65,99	67,33	62K	849
25/11/2025	1,49%	0,98	66,56	66,56	66,56	66,56	133	2
24/11/2025	-0,30%	-0,20	65,58	65,80	65,23	65,80	14K	8
21/11/2025	3,33%	2,12	65,78	64,77	64,75	65,78	12K	5
19/11/2025	-0,28%	-0,18	63,66	64,30	63,66	64,39	23K	262
18/11/2025	-0,02%	-0,01	63,84	63,77	63,62	63,84	763	5
17/11/2025	0,27%	0,17	63,85	63,68	63,68	63,85	2K	3
14/11/2025	-0,34%	-0,22	63,68	63,36	63,36	63,68	6K	3
13/11/2025	0,60%	0,38	63,90	64,20	63,73	64,32	49K	643
12/11/2025	1,63%	1,02	63,52	63,51	63,51	63,96	10K	16
11/11/2025	1,18%	0,73	62,50	62,25	62,25	62,50	4K	2
10/11/2025	0,64%	0,39	61,77	61,86	61,65	61,92	54K	86
07/11/2025	0,13%	0,08	61,38	62,40	61,14	62,58	7K	96
06/11/2025	-0,71%	-0,44	61,30	62,36	61,30	62,36	5K	38
05/11/2025	-0,19%	-0,12	61,74	63,00	61,20	64,85	16K	162
04/11/2025	1,18%	0,72	61,86	62,99	61,55	62,99	7K	43
03/11/2025	-0,68%	-0,42	61,14	60,90	60,90	61,14	10K	79
31/10/2025	0,10%	0,06	61,56	61,20	61,14	61,56	7K	18
30/10/2025	1,00%	0,61	61,50	61,56	61,44	61,92	20K	125
29/10/2025	-1,28%	-0,79	60,89	61,36	60,89	61,56	7K	50
28/10/2025	-0,84%	-0,52	61,68	61,68	61,68	61,68	4K	12
27/10/2025	-0,53%	-0,33	62,20	62,40	62,20	62,40	9K	2
24/10/2025	0,05%	0,03	62,53	62,53	62,53	62,53	500	1
22/10/2025	0,34%	0,21	62,50	62,76	62,50	62,76	11K	3
21/10/2025	0,06%	0,04	62,29	63,12	62,29	63,12	377	2
17/10/2025	-0,34%	-0,21	62,25	62,16	62,16	62,25	5K	2
16/10/2025	0,10%	0,06	62,46	62,46	62,46	62,46	62	1
14/10/2025	-0,19%	-0,12	62,40	62,40	62,40	62,40	873	1
13/10/2025	-0,65%	-0,41	62,52	62,52	62,52	62,52	3K	4
10/10/2025	2,14%	1,32	62,93	63,70	62,79	63,70	3K	3
08/10/2025	-0,28%	-0,17	61,61	61,95	61,61	61,95	3K	3
07/10/2025	1,06%	0,65	61,78	61,80	61,78	61,80	308	2
06/10/2025	-1,47%	-0,91	61,13	64,84	61,13	64,84	11K	9
03/10/2025	4,76%	2,82	62,04	62,10	62,04	62,10	12K	2
30/09/2025	2,81%	1,62	59,22	58,26	58,26	59,22	529	3
29/09/2025	-0,21%	-0,12	57,60	57,72	57,42	57,72	747	3
26/09/2025	0,91%	0,52	57,72	57,72	57,72	57,72	123K	1
25/09/2025	-1,19%	-0,69	57,20	57,90	57,20	57,90	2K	2
24/09/2025	-2,43%	-1,44	57,89	58,91	57,89	58,91	5K	2
23/09/2025	1,00%	0,59	59,33	59,33	59,33	59,33	593	1
22/09/2025	0,31%	0,18	58,74	58,50	58,50	58,86	4K	39
19/09/2025	0,31%	0,18	58,56	59,40	58,56	59,40	236	2
18/09/2025	0,88%	0,51	58,38	58,38	58,38	58,38	58	1
17/09/2025	-0,36%	-0,21	57,87	57,87	57,87	57,87	15K	1
16/09/2025	-0,21%	-0,12	58,08	60,60	58,08	60,60	234	3
15/09/2025	-1,72%	-1,02	58,20	58,62	58,08	58,62	37K	6
12/09/2025	-1,10%	-0,66	59,22	60,10	59,22	60,50	598	6
11/09/2025	0,60%	0,36	59,88	61,62	59,88	61,62	306	2
10/09/2025	-0,80%	-0,48	59,52	59,52	59,52	59,52	59	1
09/09/2025	0,40%	0,24	60,00	60,00	60,00	60,24	17K	3
08/09/2025	0,71%	0,42	59,76	59,76	59,76	59,76	59	1
05/09/2025	-0,50%	-0,30	59,34	59,34	59,34	59,34	1K	1
04/09/2025	-0,10%	-0,06	59,64	59,92	59,64	59,92	1K	2
03/09/2025	-0,17%	-0,10	59,70	59,70	59,70	59,70	119	1
02/09/2025	0,00%	0,00	59,80	59,80	59,80	59,80	2K	1
01/09/2025	0,44%	0,26	59,80	59,80	59,80	59,80	1K	1
29/08/2025	1,34%	0,79	59,54	59,40	59,40	59,54	2K	2
28/08/2025	-0,79%	-0,47	58,75	58,75	58,75	58,75	11K	1
26/08/2025	0,00%	0,00	59,22	59,22	59,22	59,22	236	1
25/08/2025	-0,77%	-0,46	59,22	59,22	59,22	59,22	118	1
22/08/2025	-0,33%	-0,20	59,68	59,68	59,68	59,68	2K	1
19/08/2025	2,32%	1,36	59,88	59,88	59,88	59,88	3K	1
15/08/2025	3,32%	1,88	58,52	58,23	58,23	58,52	2K	2
12/08/2025	0,18%	0,10	56,64	56,54	56,54	56,64	9K	3
11/08/2025	-0,28%	-0,16	56,54	55,01	55,01	56,95	10K	11
08/08/2025	-0,53%	-0,30	56,70	56,52	56,52	56,70	453	2
06/08/2025	-2,36%	-1,38	57,00	57,00	57,00	57,00	114	1
04/08/2025	0,72%	0,42	58,38	58,38	58,38	58,38	58	1
01/08/2025	-0,41%	-0,24	57,96	57,45	57,45	57,96	747	2
31/07/2025	-2,27%	-1,35	58,20	59,76	58,20	59,76	762	4
29/07/2025	-1,81%	-1,10	59,55	59,66	59,55	59,66	10K	2
25/07/2025	3,53%	2,07	60,65	60,65	60,65	60,65	2K	1
17/07/2025	-1,08%	-0,64	58,58	58,58	58,58	58,58	2K	1
16/07/2025	0,85%	0,50	59,22	59,23	59,22	59,23	532	2
15/07/2025	-2,04%	-1,22	58,72	59,64	58,72	59,64	4K	2
14/07/2025	0,50%	0,30	59,94	59,94	59,94	59,94	239	1
11/07/2025	-1,50%	-0,91	59,64	59,64	59,64	59,64	477	1
10/07/2025	2,21%	1,31	60,55	60,55	60,55	60,55	1K	1
09/07/2025	1,26%	0,74	59,24	58,73	58,56	59,24	16K	17
08/07/2025	-0,41%	-0,24	58,50	58,52	58,50	58,52	351	2
07/07/2025	0,93%	0,54	58,74	58,72	58,72	58,74	998	4
04/07/2025	0,00%	0,00	58,20	58,20	58,20	58,20	640	1
03/07/2025	-1,22%	-0,72	58,20	61,14	58,20	61,14	13K	5
02/07/2025	-0,56%	-0,33	58,92	58,92	58,92	58,92	58	1
01/07/2025	-1,28%	-0,77	59,25	60,02	59,01	60,02	9K	4
27/06/2025	2,44%	1,43	60,02	60,02	60,02	60,02	240	1
26/06/2025	-0,81%	-0,48	58,59	58,59	58,59	58,59	2K	1
25/06/2025	1,90%	1,10	59,07	59,34	59,07	59,34	236	2
23/06/2025	-0,40%	-0,23	57,97	58,43	57,97	58,43	2K	3
20/06/2025	-4,90%	-3,00	58,20	58,27	58,20	58,27	2K	3
12/06/2025	1,36%	0,82	61,20	61,20	61,20	61,20	7K	1
11/06/2025	-1,05%	-0,64	60,38	60,38	60,38	60,38	966	1
10/06/2025	1,29%	0,78	61,02	60,48	60,38	61,17	39K	641
09/06/2025	-0,51%	-0,31	60,24	60,34	60,24	60,34	301	2
06/06/2025	0,95%	0,57	60,55	60,55	60,55	60,55	121	1
05/06/2025	-1,85%	-1,13	59,98	60,62	59,98	60,62	20K	17
04/06/2025	0,74%	0,45	61,11	60,72	60,72	61,11	426	2
03/06/2025	-0,79%	-0,48	60,66	61,12	60,56	61,12	2K	24
02/06/2025	-0,20%	-0,12	61,14	60,78	60,78	61,23	11K	67
30/05/2025	1,42%	0,86	61,26	59,19	59,19	61,26	13K	3
29/05/2025	-0,66%	-0,40	60,40	59,93	59,93	60,40	180	2
28/05/2025	0,41%	0,25	60,80	60,80	60,80	60,80	60	1
27/05/2025	0,28%	0,17	60,55	60,54	60,53	60,55	302	3
26/05/2025	2,06%	1,22	60,38	60,06	60,06	60,40	5K	73
22/05/2025	-2,17%	-1,31	59,16	59,37	58,94	59,57	58K	4
21/05/2025	-1,39%	-0,85	60,47	60,43	60,43	60,47	120	2
20/05/2025	0,81%	0,49	61,32	61,20	61,08	61,48	612	10
19/05/2025	5,52%	3,18	60,83	60,78	60,03	60,83	44K	132
15/05/2025	-0,93%	-0,54	57,65	57,98	57,65	57,98	404	3
14/05/2025	-1,84%	-1,09	58,19	58,90	58,19	58,90	13K	4
13/05/2025	-2,90%	-1,77	59,28	60,00	59,28	60,00	3K	3
12/05/2025	2,11%	1,26	61,05	60,48	60,38	61,74	5K	41
09/05/2025	-1,50%	-0,91	59,79	60,25	59,79	60,25	2K	3
08/05/2025	-0,93%	-0,57	60,70	60,70	60,70	60,70	121	1
06/05/2025	-2,65%	-1,67	61,27	61,27	61,27	61,27	5K	2
05/05/2025	-0,14%	-0,09	62,94	62,72	62,72	62,94	3K	11
30/04/2025	1,17%	0,73	63,03	63,30	63,03	63,30	13K	2
28/04/2025	1,09%	0,67	62,30	62,13	61,99	62,56	5K	52
25/04/2025	0,00%	0,00	61,63	61,63	61,63	61,63	123	1
24/04/2025	0,70%	0,43	61,63	61,66	61,63	61,66	4K	2
23/04/2025	0,00%	0,00	61,20	61,20	61,20	61,20	2K	1
22/04/2025	-1,53%	-0,95	61,20	61,32	60,96	61,63	17K	149
17/04/2025	-1,89%	-1,20	62,15	62,15	62,15	62,15	372	1
16/04/2025	-0,75%	-0,48	63,35	63,35	63,35	63,35	63	1
14/04/2025	1,45%	0,91	63,83	62,92	62,92	63,87	4K	58
11/04/2025	2,19%	1,35	62,92	63,00	62,92	63,00	503	2
10/04/2025	-	-	61,57	61,57	61,57	61,57	3K	1

Date,Open,High,Low,Close,Volume
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
25-Nov-25,66.56,66.56,66.56,66.56,133
24-Nov-25,65.80,65.80,65.23,65.58,14485
21-Nov-25,64.77,65.78,64.75,65.78,12109
19-Nov-25,64.30,64.39,63.66,63.66,23024
18-Nov-25,63.77,63.84,63.62,63.84,763
17-Nov-25,63.68,63.85,63.68,63.85,1658
14-Nov-25,63.36,63.68,63.36,63.68,5782
13-Nov-25,64.20,64.32,63.73,63.90,48606
12-Nov-25,63.51,63.96,63.51,63.52,10246
11-Nov-25,62.25,62.50,62.25,62.50,4363
10-Nov-25,61.86,61.92,61.65,61.77,54366
07-Nov-25,62.40,62.58,61.14,61.38,7006
06-Nov-25,62.36,62.36,61.30,61.30,5228
05-Nov-25,63.00,64.85,61.20,61.74,16026
04-Nov-25,62.99,62.99,61.55,61.86,6788
03-Nov-25,60.90,61.14,60.90,61.14,9825
31-Oct-25,61.20,61.56,61.14,61.56,7163
30-Oct-25,61.56,61.92,61.44,61.50,19772
29-Oct-25,61.36,61.56,60.89,60.89,6797
28-Oct-25,61.68,61.68,61.68,61.68,4440
27-Oct-25,62.40,62.40,62.20,62.20,8651
24-Oct-25,62.53,62.53,62.53,62.53,500
22-Oct-25,62.76,62.76,62.50,62.50,10504
21-Oct-25,63.12,63.12,62.29,62.29,377
17-Oct-25,62.16,62.25,62.16,62.25,4601
16-Oct-25,62.46,62.46,62.46,62.46,62
14-Oct-25,62.40,62.40,62.40,62.40,873
13-Oct-25,62.52,62.52,62.52,62.52,3189
10-Oct-25,63.70,63.70,62.79,62.93,2519
08-Oct-25,61.95,61.95,61.61,61.61,3265
07-Oct-25,61.80,61.80,61.78,61.78,308
06-Oct-25,64.84,64.84,61.13,61.13,10997
03-Oct-25,62.10,62.10,62.04,62.04,12482
30-Sep-25,58.26,59.22,58.26,59.22,529
29-Sep-25,57.72,57.72,57.42,57.60,747
26-Sep-25,57.72,57.72,57.72,57.72,123116
25-Sep-25,57.90,57.90,57.20,57.20,1773
24-Sep-25,58.91,58.91,57.89,57.89,4872
23-Sep-25,59.33,59.33,59.33,59.33,593
22-Sep-25,58.50,58.86,58.50,58.74,4108
19-Sep-25,59.40,59.40,58.56,58.56,236
18-Sep-25,58.38,58.38,58.38,58.38,58
17-Sep-25,57.87,57.87,57.87,57.87,15161
16-Sep-25,60.60,60.60,58.08,58.08,234
15-Sep-25,58.62,58.62,58.08,58.20,37406
12-Sep-25,60.10,60.50,59.22,59.22,598
11-Sep-25,61.62,61.62,59.88,59.88,306
10-Sep-25,59.52,59.52,59.52,59.52,59
09-Sep-25,60.00,60.24,60.00,60.00,16861
08-Sep-25,59.76,59.76,59.76,59.76,59
05-Sep-25,59.34,59.34,59.34,59.34,1186
04-Sep-25,59.92,59.92,59.64,59.64,1372
03-Sep-25,59.70,59.70,59.70,59.70,119
02-Sep-25,59.80,59.80,59.80,59.80,1973
01-Sep-25,59.80,59.80,59.80,59.80,1016
29-Aug-25,59.40,59.54,59.40,59.54,1844
28-Aug-25,58.75,58.75,58.75,58.75,11338
26-Aug-25,59.22,59.22,59.22,59.22,236
25-Aug-25,59.22,59.22,59.22,59.22,118
22-Aug-25,59.68,59.68,59.68,59.68,2327
19-Aug-25,59.88,59.88,59.88,59.88,3113
15-Aug-25,58.23,58.52,58.23,58.52,2276
12-Aug-25,56.54,56.64,56.54,56.64,8594
11-Aug-25,55.01,56.95,55.01,56.54,9982
08-Aug-25,56.52,56.70,56.52,56.70,453
06-Aug-25,57.00,57.00,57.00,57.00,114
04-Aug-25,58.38,58.38,58.38,58.38,58
01-Aug-25,57.45,57.96,57.45,57.96,747
31-Jul-25,59.76,59.76,58.20,58.20,762
29-Jul-25,59.66,59.66,59.55,59.55,10481
25-Jul-25,60.65,60.65,60.65,60.65,1880
17-Jul-25,58.58,58.58,58.58,58.58,2050
16-Jul-25,59.23,59.23,59.22,59.22,532
15-Jul-25,59.64,59.64,58.72,58.72,4349
14-Jul-25,59.94,59.94,59.94,59.94,239
11-Jul-25,59.64,59.64,59.64,59.64,477
10-Jul-25,60.55,60.55,60.55,60.55,1211
09-Jul-25,58.73,59.24,58.56,59.24,16395
08-Jul-25,58.52,58.52,58.50,58.50,351
07-Jul-25,58.72,58.74,58.72,58.74,998
04-Jul-25,58.20,58.20,58.20,58.20,640
03-Jul-25,61.14,61.14,58.20,58.20,12702
02-Jul-25,58.92,58.92,58.92,58.92,58
01-Jul-25,60.02,60.02,59.01,59.25,8534
27-Jun-25,60.02,60.02,60.02,60.02,240
26-Jun-25,58.59,58.59,58.59,58.59,1816
25-Jun-25,59.34,59.34,59.07,59.07,236
23-Jun-25,58.43,58.43,57.97,57.97,1625
20-Jun-25,58.27,58.27,58.20,58.20,1746
12-Jun-25,61.20,61.20,61.20,61.20,6670
11-Jun-25,60.38,60.38,60.38,60.38,966
10-Jun-25,60.48,61.17,60.38,61.02,38989
09-Jun-25,60.34,60.34,60.24,60.24,301
06-Jun-25,60.55,60.55,60.55,60.55,121
05-Jun-25,60.62,60.62,59.98,59.98,19886
04-Jun-25,60.72,61.11,60.72,61.11,426
03-Jun-25,61.12,61.12,60.56,60.66,1820
02-Jun-25,60.78,61.23,60.78,61.14,10885
30-May-25,59.19,61.26,59.19,61.26,13445
29-May-25,59.93,60.40,59.93,60.40,180
28-May-25,60.80,60.80,60.80,60.80,60
27-May-25,60.54,60.55,60.53,60.55,302
26-May-25,60.06,60.40,60.06,60.38,4520
22-May-25,59.37,59.57,58.94,59.16,58049
21-May-25,60.43,60.47,60.43,60.47,120
20-May-25,61.20,61.48,61.08,61.32,612
19-May-25,60.78,60.83,60.03,60.83,43921
15-May-25,57.98,57.98,57.65,57.65,404
14-May-25,58.90,58.90,58.19,58.19,12633
13-May-25,60.00,60.00,59.28,59.28,2906
12-May-25,60.48,61.74,60.38,61.05,5260
09-May-25,60.25,60.25,59.79,59.79,2453
08-May-25,60.70,60.70,60.70,60.70,121
06-May-25,61.27,61.27,61.27,61.27,4840
05-May-25,62.72,62.94,62.72,62.94,3208
30-Apr-25,63.30,63.30,63.03,63.03,12796
28-Apr-25,62.13,62.56,61.99,62.30,4668
25-Apr-25,61.63,61.63,61.63,61.63,123
24-Apr-25,61.66,61.66,61.63,61.63,4067
23-Apr-25,61.20,61.20,61.20,61.20,1836
22-Apr-25,61.32,61.63,60.96,61.20,17005
17-Apr-25,62.15,62.15,62.15,62.15,372
16-Apr-25,63.35,63.35,63.35,63.35,63
14-Apr-25,62.92,63.87,62.92,63.83,3684
11-Apr-25,63.00,63.00,62.92,62.92,503
10-Apr-25,61.57,61.57,61.57,61.57,2524

*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