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
16/10/2026	-0,61%	-0,42	67,90	68,32	67,90	68,32	2K	5
15/10/2026	3,81%	2,51	68,32	68,04	68,04	68,32	7K	26
14/10/2026	-4,58%	-3,16	65,81	66,00	65,34	66,48	403K	651
13/10/2026	6,65%	4,30	68,97	67,55	64,25	68,97	21K	69
09/10/2026	1,49%	0,95	64,67	63,72	63,72	64,67	2K	6
08/10/2026	-1,26%	-0,81	63,72	64,53	62,70	64,53	16K	66
07/10/2026	2,62%	1,65	64,53	64,20	63,78	64,67	2K	36
06/10/2026	-0,85%	-0,54	62,88	63,42	62,65	63,71	28K	360
05/10/2026	-3,92%	-2,59	63,42	64,84	62,44	64,84	15K	18
02/10/2026	-0,42%	-0,28	66,01	66,01	65,73	66,22	7K	72
01/10/2026	-0,17%	-0,11	66,29	65,07	65,07	66,36	7K	8
30/09/2026	-1,18%	-0,79	66,40	67,19	65,94	68,50	12K	21
29/09/2026	-0,94%	-0,64	67,19	68,51	66,92	68,51	13K	29
28/09/2026	0,41%	0,28	67,83	67,55	67,41	68,16	7K	39
25/09/2026	0,33%	0,22	67,55	67,39	67,09	67,55	65K	107
24/09/2026	1,85%	1,22	67,33	66,92	66,92	67,33	5K	6
23/09/2026	-0,06%	-0,04	66,11	66,30	66,11	66,30	3K	9
22/09/2026	0,11%	0,07	66,15	64,54	64,54	66,42	1K	7
21/09/2026	0,21%	0,14	66,08	65,87	65,73	66,08	6K	6
18/09/2026	0,00%	0,00	65,94	66,21	65,81	66,35	15K	119
17/09/2026	0,21%	0,14	65,94	66,15	65,94	66,43	2K	7
16/09/2026	0,21%	0,14	65,80	69,58	65,66	69,58	5K	13
15/09/2026	-0,06%	-0,04	65,66	65,44	65,44	65,73	2K	4
14/09/2026	1,86%	1,20	65,70	66,42	65,70	66,42	657	2
11/09/2026	0,37%	0,24	64,50	64,73	64,15	64,74	83K	79
10/09/2026	-0,54%	-0,35	64,26	65,26	64,20	65,26	15K	74
09/09/2026	-0,84%	-0,55	64,61	64,63	64,61	65,03	29K	8
08/09/2026	-3,38%	-2,28	65,16	67,44	64,96	67,44	32K	29
04/09/2026	-0,07%	-0,05	67,44	67,40	66,85	67,44	35K	378
03/09/2026	-0,16%	-0,11	67,49	66,92	65,38	68,24	3K	22
02/09/2026	0,55%	0,37	67,60	68,11	67,21	68,31	17K	13
01/09/2026	-0,16%	-0,11	67,23	67,49	67,20	67,54	5K	15
31/08/2026	-1,25%	-0,85	67,34	67,08	66,92	67,34	3K	6
28/08/2026	0,52%	0,35	68,19	67,84	67,84	68,31	7K	6
27/08/2026	-0,92%	-0,63	67,84	67,63	67,63	68,11	9K	109
26/08/2026	-0,90%	-0,62	68,47	69,08	68,40	69,15	11K	14
25/08/2026	0,68%	0,47	69,09	65,38	65,38	69,44	11K	128
24/08/2026	0,13%	0,09	68,62	68,25	68,25	68,62	5K	5
21/08/2026	-0,88%	-0,61	68,53	68,00	68,00	69,24	4K	8
20/08/2026	-0,03%	-0,02	69,14	69,20	68,89	69,43	23K	9
19/08/2026	2,26%	1,53	69,16	69,00	68,74	69,50	12K	16
18/08/2026	2,02%	1,34	67,63	67,67	67,34	67,96	7K	87
17/08/2026	0,91%	0,60	66,29	66,79	66,29	66,79	5K	7
14/08/2026	-1,40%	-0,93	65,69	65,86	65,69	67,00	2K	8
13/08/2026	-0,03%	-0,02	66,62	67,26	66,62	67,27	29K	21
12/08/2026	0,00%	0,00	66,64	65,74	65,74	66,64	6K	13
11/08/2026	3,22%	2,08	66,64	64,56	62,79	67,06	12K	96
10/08/2026	0,00%	0,00	64,56	65,68	64,56	66,14	68K	97
07/08/2026	0,55%	0,35	64,56	64,56	64,56	64,56	451	1
06/08/2026	-0,56%	-0,36	64,21	64,99	63,99	64,99	58K	119
05/08/2026	0,95%	0,61	64,57	63,00	63,00	64,97	12K	132
04/08/2026	0,76%	0,48	63,96	63,71	63,50	64,08	20K	19
03/08/2026	0,19%	0,12	63,48	64,61	63,12	64,61	34K	16
31/07/2026	-0,77%	-0,49	63,36	63,42	63,36	63,42	126	2
30/07/2026	-2,56%	-1,68	63,85	65,53	63,71	65,53	3K	7
29/07/2026	-0,70%	-0,46	65,53	66,00	65,53	66,00	12K	78
28/07/2026	3,01%	1,93	65,99	66,11	65,52	66,24	11K	73
27/07/2026	1,22%	0,77	64,06	62,60	59,77	64,55	18K	96
24/07/2026	0,83%	0,52	63,29	66,06	62,60	66,06	2K	6
23/07/2026	1,10%	0,68	62,77	62,35	62,35	62,88	2K	4
22/07/2026	-0,40%	-0,25	62,09	66,00	61,98	66,00	8K	52
21/07/2026	0,08%	0,05	62,34	62,52	62,28	62,92	32K	150
20/07/2026	-1,60%	-1,01	62,29	63,30	62,29	63,30	7K	15
17/07/2026	1,74%	1,08	63,30	63,83	63,30	64,43	24K	5
16/07/2026	0,52%	0,32	62,22	61,90	59,70	63,48	3K	13
15/07/2026	-2,09%	-1,32	61,90	61,68	61,68	62,51	7K	28
14/07/2026	-0,96%	-0,61	63,22	62,11	61,68	63,22	5K	51
13/07/2026	0,38%	0,24	63,83	62,29	62,29	64,15	73K	98
10/07/2026	-0,31%	-0,20	63,59	65,75	63,01	65,75	9K	129
09/07/2026	-1,27%	-0,82	63,79	62,54	62,54	64,37	63K	719
08/07/2026	-1,00%	-0,65	64,61	65,92	64,61	65,92	3K	18
07/07/2026	1,34%	0,86	65,26	65,75	65,16	65,75	63K	905
06/07/2026	-3,30%	-2,20	64,40	66,59	64,12	66,59	34K	377
03/07/2026	1,29%	0,85	66,60	66,17	64,99	66,60	525	7
02/07/2026	2,14%	1,38	65,75	65,10	65,05	65,75	4K	5
01/07/2026	1,10%	0,70	64,37	63,67	63,67	64,43	27K	12
30/06/2026	-1,01%	-0,65	63,67	63,43	63,43	64,01	157K	70
29/06/2026	0,33%	0,21	64,32	64,11	64,03	64,38	642	6
26/06/2026	1,71%	1,08	64,11	60,55	60,55	64,11	89K	14
25/06/2026	3,75%	2,28	63,03	54,68	54,68	63,23	2K	12
24/06/2026	-1,32%	-0,81	60,75	62,18	60,75	62,82	4K	30
23/06/2026	2,29%	1,38	61,56	61,20	60,84	61,62	7K	108
22/06/2026	2,10%	1,24	60,18	58,94	58,94	60,18	4K	40
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	-	-	60,12	60,12	60,12	60,12	901	1

Date,Open,High,Low,Close,Volume
16-Oct-26,68.32,68.32,67.90,67.90,1702
15-Oct-26,68.04,68.32,68.04,68.32,7423
14-Oct-26,66.00,66.48,65.34,65.81,402973
13-Oct-26,67.55,68.97,64.25,68.97,21486
09-Oct-26,63.72,64.67,63.72,64.67,2119
08-Oct-26,64.53,64.53,62.70,63.72,15755
07-Oct-26,64.20,64.67,63.78,64.53,2316
06-Oct-26,63.42,63.71,62.65,62.88,28235
05-Oct-26,64.84,64.84,62.44,63.42,15416
02-Oct-26,66.01,66.22,65.73,66.01,7182
01-Oct-26,65.07,66.36,65.07,66.29,6622
30-Sep-26,67.19,68.50,65.94,66.40,11643
29-Sep-26,68.51,68.51,66.92,67.19,12574
28-Sep-26,67.55,68.16,67.41,67.83,6844
25-Sep-26,67.39,67.55,67.09,67.55,65434
24-Sep-26,66.92,67.33,66.92,67.33,4912
23-Sep-26,66.30,66.30,66.11,66.11,3441
22-Sep-26,64.54,66.42,64.54,66.15,1056
21-Sep-26,65.87,66.08,65.73,66.08,6192
18-Sep-26,66.21,66.35,65.81,65.94,14686
17-Sep-26,66.15,66.43,65.94,65.94,2446
16-Sep-26,69.58,69.58,65.66,65.80,4772
15-Sep-26,65.44,65.73,65.44,65.66,2097
14-Sep-26,66.42,66.42,65.70,65.70,657
11-Sep-26,64.73,64.74,64.15,64.50,83286
10-Sep-26,65.26,65.26,64.20,64.26,14937
09-Sep-26,64.63,65.03,64.61,64.61,28822
08-Sep-26,67.44,67.44,64.96,65.16,32056
04-Sep-26,67.40,67.44,66.85,67.44,34872
03-Sep-26,66.92,68.24,65.38,67.49,3107
02-Sep-26,68.11,68.31,67.21,67.60,16505
01-Sep-26,67.49,67.54,67.20,67.23,5246
31-Aug-26,67.08,67.34,66.92,67.34,3220
28-Aug-26,67.84,68.31,67.84,68.19,6816
27-Aug-26,67.63,68.11,67.63,67.84,8694
26-Aug-26,69.08,69.15,68.40,68.47,10692
25-Aug-26,65.38,69.44,65.38,69.09,11441
24-Aug-26,68.25,68.62,68.25,68.62,5208
21-Aug-26,68.00,69.24,68.00,68.53,3691
20-Aug-26,69.20,69.43,68.89,69.14,23225
19-Aug-26,69.00,69.50,68.74,69.16,11622
18-Aug-26,67.67,67.96,67.34,67.63,6901
17-Aug-26,66.79,66.79,66.29,66.29,4845
14-Aug-26,65.86,67.00,65.69,65.69,1718
13-Aug-26,67.26,67.27,66.62,66.62,29355
12-Aug-26,65.74,66.64,65.74,66.64,5886
11-Aug-26,64.56,67.06,62.79,66.64,11584
10-Aug-26,65.68,66.14,64.56,64.56,67998
07-Aug-26,64.56,64.56,64.56,64.56,451
06-Aug-26,64.99,64.99,63.99,64.21,57823
05-Aug-26,63.00,64.97,63.00,64.57,12217
04-Aug-26,63.71,64.08,63.50,63.96,19993
03-Aug-26,64.61,64.61,63.12,63.48,33859
31-Jul-26,63.42,63.42,63.36,63.36,126
30-Jul-26,65.53,65.53,63.71,63.85,2555
29-Jul-26,66.00,66.00,65.53,65.53,12438
28-Jul-26,66.11,66.24,65.52,65.99,11375
27-Jul-26,62.60,64.55,59.77,64.06,18340
24-Jul-26,66.06,66.06,62.60,63.29,1849
23-Jul-26,62.35,62.88,62.35,62.77,2002
22-Jul-26,66.00,66.00,61.98,62.09,8088
21-Jul-26,62.52,62.92,62.28,62.34,31829
20-Jul-26,63.30,63.30,62.29,62.29,7126
17-Jul-26,63.83,64.43,63.30,63.30,24404
16-Jul-26,61.90,63.48,59.70,62.22,3271
15-Jul-26,61.68,62.51,61.68,61.90,6637
14-Jul-26,62.11,63.22,61.68,63.22,5021
13-Jul-26,62.29,64.15,62.29,63.83,72617
10-Jul-26,65.75,65.75,63.01,63.59,9051
09-Jul-26,62.54,64.37,62.54,63.79,62888
08-Jul-26,65.92,65.92,64.61,64.61,3046
07-Jul-26,65.75,65.75,65.16,65.26,63445
06-Jul-26,66.59,66.59,64.12,64.40,34141
03-Jul-26,66.17,66.60,64.99,66.60,525
02-Jul-26,65.10,65.75,65.05,65.75,4060
01-Jul-26,63.67,64.43,63.67,64.37,27071
30-Jun-26,63.43,64.01,63.43,63.67,157204
29-Jun-26,64.11,64.38,64.03,64.32,642
26-Jun-26,60.55,64.11,60.55,64.11,89298
25-Jun-26,54.68,63.23,54.68,63.03,2339
24-Jun-26,62.18,62.82,60.75,60.75,3543
23-Jun-26,61.20,61.62,60.84,61.56,7470
22-Jun-26,58.94,60.18,58.94,60.18,3950
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

*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