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
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	-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	-	-	59,22	59,22	59,22	59,22	236	1

Date,Open,High,Low,Close,Volume
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
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

*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