Cotação atual, histórico e gráfico do papel: BIXN39

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 BIXN39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2026	0,15%	0,03	19,78	19,78	19,78	19,78	197	1
28/04/2026	-1,64%	-0,33	19,75	20,03	19,75	20,03	6K	4
27/04/2026	-0,40%	-0,08	20,08	19,75	19,75	20,08	40K	4
24/04/2026	2,75%	0,54	20,16	20,16	20,16	20,16	30K	1
23/04/2026	-0,81%	-0,16	19,62	19,64	19,45	19,64	1K	3
22/04/2026	2,28%	0,44	19,78	19,62	19,62	19,78	12K	4
20/04/2026	-0,72%	-0,14	19,34	19,38	19,34	19,40	1K	4

17/04/2026	1,88%	0,36	19,48	19,32	19,32	19,48	58	3
16/04/2026	2,30%	0,43	19,12	19,10	19,10	19,12	4K	2
15/04/2026	0,05%	0,01	18,69	18,69	18,69	18,69	18	1
14/04/2026	2,64%	0,48	18,68	18,53	18,52	18,68	9K	5
13/04/2026	0,44%	0,08	18,20	18,05	18,05	18,20	24K	4
10/04/2026	0,22%	0,04	18,12	18,14	18,12	18,14	36	2
09/04/2026	-0,44%	-0,08	18,08	18,04	18,02	18,08	13K	5
08/04/2026	3,53%	0,62	18,16	18,18	18,16	18,18	74K	7
07/04/2026	-0,34%	-0,06	17,54	17,48	17,48	17,54	5K	2
06/04/2026	1,03%	0,18	17,60	17,52	17,52	17,65	7K	8
02/04/2026	-0,57%	-0,10	17,42	17,80	17,26	17,80	6K	5
01/04/2026	3,42%	0,58	17,52	17,52	17,52	17,62	562	6
31/03/2026	1,44%	0,24	16,94	16,95	16,94	16,95	1K	2
30/03/2026	-2,00%	-0,34	16,70	17,32	16,70	17,32	442	6
27/03/2026	-3,18%	-0,56	17,04	17,36	17,04	17,36	3K	8
26/03/2026	-1,68%	-0,30	17,60	18,42	17,54	18,42	1K	8
25/03/2026	-0,50%	-0,09	17,90	17,99	17,90	17,99	322	2
23/03/2026	-0,28%	-0,05	17,99	18,28	17,99	18,28	126	2
20/03/2026	-1,42%	-0,26	18,04	18,12	18,04	18,12	289	2
18/03/2026	0,11%	0,02	18,30	18,30	18,30	18,30	18	1
17/03/2026	0,27%	0,05	18,28	18,28	18,28	18,28	8K	2
13/03/2026	0,94%	0,17	18,23	18,06	18,06	18,25	164K	5
12/03/2026	-1,10%	-0,20	18,06	18,10	18,02	18,14	253	4
11/03/2026	0,11%	0,02	18,26	18,30	18,16	18,30	143K	4
10/03/2026	0,22%	0,04	18,24	18,20	18,14	18,24	28K	5
09/03/2026	-0,66%	-0,12	18,20	17,98	17,84	18,20	3K	10
06/03/2026	0,00%	0,00	18,32	18,40	18,31	18,40	956	3
05/03/2026	0,16%	0,03	18,32	18,41	18,29	18,51	26K	7
04/03/2026	-0,92%	-0,17	18,29	18,29	18,29	18,29	91	1
03/03/2026	-0,22%	-0,04	18,46	18,62	18,46	18,62	37	2
02/03/2026	1,26%	0,23	18,50	17,98	17,98	18,50	1K	5
27/02/2026	-1,40%	-0,26	18,27	18,60	18,27	18,60	4K	9
26/02/2026	-1,91%	-0,36	18,53	18,51	18,51	18,53	314	3
25/02/2026	1,56%	0,29	18,89	18,89	18,89	18,89	37	1
24/02/2026	2,09%	0,38	18,60	17,98	17,98	18,60	3K	2
23/02/2026	-1,94%	-0,36	18,22	18,67	18,22	18,67	4K	6
20/02/2026	0,11%	0,02	18,58	18,50	18,48	18,58	148	3
19/02/2026	-1,49%	-0,28	18,56	18,29	18,29	18,62	5K	4
18/02/2026	1,40%	0,26	18,84	18,84	18,84	18,84	5K	1
13/02/2026	1,03%	0,19	18,58	18,55	18,42	18,58	3K	5
12/02/2026	-1,82%	-0,34	18,39	18,72	18,39	18,72	372	2
11/02/2026	-0,37%	-0,07	18,73	18,73	18,73	18,73	93	1
10/02/2026	0,64%	0,12	18,80	19,04	18,80	19,04	12K	4
09/02/2026	1,52%	0,28	18,68	18,17	18,17	18,76	1K	5
06/02/2026	2,45%	0,44	18,40	18,12	18,12	18,45	12K	10
05/02/2026	0,06%	0,01	17,96	17,89	17,88	18,12	15K	15
04/02/2026	-2,76%	-0,51	17,95	18,65	17,95	18,66	7K	5
03/02/2026	-2,74%	-0,52	18,46	19,93	18,33	19,93	46K	13
02/02/2026	1,71%	0,32	18,98	18,78	18,78	19,08	189	5
30/01/2026	-0,05%	-0,01	18,66	18,60	18,60	18,86	373K	20
29/01/2026	-2,05%	-0,39	18,67	19,06	18,49	19,17	15K	19
28/01/2026	0,42%	0,08	19,06	19,39	19,06	19,39	114	2
27/01/2026	0,00%	0,00	18,98	19,34	18,98	19,34	11K	6
26/01/2026	0,64%	0,12	18,98	18,86	18,86	18,98	169	4
23/01/2026	0,21%	0,04	18,86	18,90	18,81	18,90	96K	4
22/01/2026	0,00%	0,00	18,82	19,25	18,82	19,25	190	2
21/01/2026	0,43%	0,08	18,82	18,85	18,57	18,92	7K	8
20/01/2026	-2,90%	-0,56	18,74	18,89	18,74	18,89	8K	4
19/01/2026	-0,05%	-0,01	19,30	19,31	18,99	19,31	267	3
16/01/2026	0,42%	0,08	19,31	19,33	19,31	19,33	115	2
15/01/2026	0,58%	0,11	19,23	18,63	18,63	19,46	43K	10
14/01/2026	-1,19%	-0,23	19,12	18,98	18,95	19,12	2K	7
13/01/2026	0,26%	0,05	19,35	19,34	19,32	19,35	251	3
12/01/2026	0,63%	0,12	19,30	19,26	19,25	19,30	4K	5
09/01/2026	0,63%	0,12	19,18	18,96	18,70	19,18	126K	29
08/01/2026	-1,60%	-0,31	19,06	19,00	18,94	19,51	24K	10
07/01/2026	-0,41%	-0,08	19,37	19,51	19,37	19,51	2K	2
06/01/2026	0,15%	0,03	19,45	19,45	19,45	19,45	19	1
05/01/2026	1,46%	0,28	19,42	19,43	19,32	19,46	1K	4
02/01/2026	-2,69%	-0,53	19,14	19,51	19,14	19,51	6K	5
30/12/2025	-0,15%	-0,03	19,67	19,76	19,67	19,76	236	2
29/12/2025	0,15%	0,03	19,70	19,67	19,67	19,74	9K	5
26/12/2025	0,87%	0,17	19,67	19,74	19,67	19,74	748	4
23/12/2025	0,21%	0,04	19,50	19,74	19,50	19,74	2K	4
22/12/2025	1,46%	0,28	19,46	19,71	19,46	19,71	1K	2
19/12/2025	1,97%	0,37	19,18	19,25	19,18	19,25	25K	3
18/12/2025	1,24%	0,23	18,81	19,03	18,59	19,03	75	4
17/12/2025	-1,06%	-0,20	18,58	19,33	18,58	20,18	379	6
16/12/2025	1,95%	0,36	18,78	19,99	18,78	19,99	58	3
15/12/2025	-3,21%	-0,61	18,42	19,23	18,42	19,23	523	5
12/12/2025	-1,91%	-0,37	19,03	19,40	19,03	19,40	2K	4
11/12/2025	-1,12%	-0,22	19,40	19,72	19,28	19,72	795	3
10/12/2025	0,56%	0,11	19,62	18,95	18,95	19,84	157	3
09/12/2025	0,46%	0,09	19,51	19,88	19,51	19,88	312	2
08/12/2025	1,57%	0,30	19,42	19,61	19,42	19,61	20K	3
05/12/2025	1,92%	0,36	19,12	19,06	18,95	19,12	10K	7
04/12/2025	-1,05%	-0,20	18,76	19,00	18,58	19,00	15K	4
03/12/2025	0,32%	0,06	18,96	18,99	18,96	18,99	8K	2
02/12/2025	1,29%	0,24	18,90	18,43	18,43	18,90	7K	5
01/12/2025	-1,01%	-0,19	18,66	18,63	18,28	18,68	2K	6
28/11/2025	1,34%	0,25	18,85	18,33	18,33	18,85	4K	7
27/11/2025	0,00%	0,00	18,60	18,60	18,60	18,60	372	6
26/11/2025	3,33%	0,60	18,60	18,23	18,23	18,60	7K	5
25/11/2025	-2,39%	-0,44	18,00	17,91	17,91	18,00	465	2
24/11/2025	1,21%	0,22	18,44	17,68	17,59	18,44	3K	5
21/11/2025	-0,44%	-0,08	18,22	18,06	17,90	18,22	12K	5
19/11/2025	0,05%	0,01	18,30	18,39	18,28	18,48	7K	4
18/11/2025	-0,27%	-0,05	18,29	18,60	18,12	18,60	8K	4
17/11/2025	-1,61%	-0,30	18,34	18,32	18,32	18,60	6K	4
14/11/2025	0,00%	0,00	18,64	18,64	18,64	18,64	18	1
13/11/2025	-1,58%	-0,30	18,64	18,69	18,64	18,69	671	2
12/11/2025	0,00%	0,00	18,94	18,95	18,94	18,95	2K	3
11/11/2025	-1,10%	-0,21	18,94	18,77	18,77	18,94	113	2
10/11/2025	4,08%	0,75	19,15	19,28	19,09	19,28	1K	6
07/11/2025	-3,06%	-0,58	18,40	18,94	18,40	18,94	3K	3
06/11/2025	-2,92%	-0,57	18,98	18,92	18,92	19,02	17K	6
05/11/2025	-0,05%	-0,01	19,55	19,56	19,44	19,56	9K	3
04/11/2025	-2,00%	-0,40	19,56	19,96	19,56	19,96	2K	5
03/11/2025	0,40%	0,08	19,96	19,88	19,88	20,02	92K	8
31/10/2025	-0,35%	-0,07	19,88	20,08	19,80	20,08	6K	6
30/10/2025	-0,05%	-0,01	19,95	19,94	19,94	19,95	119	2
28/10/2025	1,63%	0,32	19,96	19,78	19,78	19,96	18K	3
27/10/2025	1,34%	0,26	19,64	19,62	19,60	19,64	3K	6
24/10/2025	2,00%	0,38	19,38	19,38	19,38	19,38	58	1
21/10/2025	-0,31%	-0,06	19,00	19,00	19,00	19,00	95	1
20/10/2025	-0,88%	-0,17	19,06	19,23	18,89	19,23	308K	12
17/10/2025	1,21%	0,23	19,23	19,23	19,23	19,23	153	1
16/10/2025	0,16%	0,03	19,00	19,00	19,00	19,00	646	1
15/10/2025	0,37%	0,07	18,97	19,01	18,97	19,01	22K	3
14/10/2025	-0,53%	-0,10	18,90	18,90	18,90	18,90	18	1
13/10/2025	1,39%	0,26	19,00	19,08	18,96	19,08	7K	5
10/10/2025	-1,68%	-0,32	18,74	19,41	18,74	19,41	12K	5
09/10/2025	0,32%	0,06	19,06	19,04	19,04	19,06	76K	2
08/10/2025	1,06%	0,20	19,00	18,99	18,51	19,00	1000	7
07/10/2025	-0,05%	-0,01	18,80	18,90	18,64	18,92	59K	12
06/10/2025	1,24%	0,23	18,81	18,82	18,80	18,88	25K	8
03/10/2025	-	-	18,58	18,84	18,58	18,90	39K	5

Date,Open,High,Low,Close,Volume
29-Apr-26,19.78,19.78,19.78,19.78,197
28-Apr-26,20.03,20.03,19.75,19.75,6024
27-Apr-26,19.75,20.08,19.75,20.08,39568
24-Apr-26,20.16,20.16,20.16,20.16,29836
23-Apr-26,19.64,19.64,19.45,19.62,1167
22-Apr-26,19.62,19.78,19.62,19.78,11647
20-Apr-26,19.38,19.40,19.34,19.34,1470
17-Apr-26,19.32,19.48,19.32,19.48,58
16-Apr-26,19.10,19.12,19.10,19.12,3843
15-Apr-26,18.69,18.69,18.69,18.69,18
14-Apr-26,18.53,18.68,18.52,18.68,9409
13-Apr-26,18.05,18.20,18.05,18.20,24108
10-Apr-26,18.14,18.14,18.12,18.12,36
09-Apr-26,18.04,18.08,18.02,18.08,12687
08-Apr-26,18.18,18.18,18.16,18.16,74040
07-Apr-26,17.48,17.54,17.48,17.54,5279
06-Apr-26,17.52,17.65,17.52,17.60,6520
02-Apr-26,17.80,17.80,17.26,17.42,5937
01-Apr-26,17.52,17.62,17.52,17.52,562
31-Mar-26,16.95,16.95,16.94,16.94,1084
30-Mar-26,17.32,17.32,16.70,16.70,442
27-Mar-26,17.36,17.36,17.04,17.04,2521
26-Mar-26,18.42,18.42,17.54,17.60,1115
25-Mar-26,17.99,17.99,17.90,17.90,322
23-Mar-26,18.28,18.28,17.99,17.99,126
20-Mar-26,18.12,18.12,18.04,18.04,289
18-Mar-26,18.30,18.30,18.30,18.30,18
17-Mar-26,18.28,18.28,18.28,18.28,8262
13-Mar-26,18.06,18.25,18.06,18.23,164090
12-Mar-26,18.10,18.14,18.02,18.06,253
11-Mar-26,18.30,18.30,18.16,18.26,142611
10-Mar-26,18.20,18.24,18.14,18.24,28334
09-Mar-26,17.98,18.20,17.84,18.20,3372
06-Mar-26,18.40,18.40,18.31,18.32,956
05-Mar-26,18.41,18.51,18.29,18.32,26443
04-Mar-26,18.29,18.29,18.29,18.29,91
03-Mar-26,18.62,18.62,18.46,18.46,37
02-Mar-26,17.98,18.50,17.98,18.50,1067
27-Feb-26,18.60,18.60,18.27,18.27,3551
26-Feb-26,18.51,18.53,18.51,18.53,314
25-Feb-26,18.89,18.89,18.89,18.89,37
24-Feb-26,17.98,18.60,17.98,18.60,3179
23-Feb-26,18.67,18.67,18.22,18.22,4358
20-Feb-26,18.50,18.58,18.48,18.58,148
19-Feb-26,18.29,18.62,18.29,18.56,4900
18-Feb-26,18.84,18.84,18.84,18.84,5067
13-Feb-26,18.55,18.58,18.42,18.58,2858
12-Feb-26,18.72,18.72,18.39,18.39,372
11-Feb-26,18.73,18.73,18.73,18.73,93
10-Feb-26,19.04,19.04,18.80,18.80,11526
09-Feb-26,18.17,18.76,18.17,18.68,1171
06-Feb-26,18.12,18.45,18.12,18.40,12248
05-Feb-26,17.89,18.12,17.88,17.96,14846
04-Feb-26,18.65,18.66,17.95,17.95,7470
03-Feb-26,19.93,19.93,18.33,18.46,45989
02-Feb-26,18.78,19.08,18.78,18.98,189
30-Jan-26,18.60,18.86,18.60,18.66,373468
29-Jan-26,19.06,19.17,18.49,18.67,15049
28-Jan-26,19.39,19.39,19.06,19.06,114
27-Jan-26,19.34,19.34,18.98,18.98,10546
26-Jan-26,18.86,18.98,18.86,18.98,169
23-Jan-26,18.90,18.90,18.81,18.86,96012
22-Jan-26,19.25,19.25,18.82,18.82,190
21-Jan-26,18.85,18.92,18.57,18.82,6677
20-Jan-26,18.89,18.89,18.74,18.74,7910
19-Jan-26,19.31,19.31,18.99,19.30,267
16-Jan-26,19.33,19.33,19.31,19.31,115
15-Jan-26,18.63,19.46,18.63,19.23,42784
14-Jan-26,18.98,19.12,18.95,19.12,2241
13-Jan-26,19.34,19.35,19.32,19.35,251
12-Jan-26,19.26,19.30,19.25,19.30,4244
09-Jan-26,18.96,19.18,18.70,19.18,126121
08-Jan-26,19.00,19.51,18.94,19.06,23509
07-Jan-26,19.51,19.51,19.37,19.37,1976
06-Jan-26,19.45,19.45,19.45,19.45,19
05-Jan-26,19.43,19.46,19.32,19.42,1475
02-Jan-26,19.51,19.51,19.14,19.14,5744
30-Dec-25,19.76,19.76,19.67,19.67,236
29-Dec-25,19.67,19.74,19.67,19.70,8911
26-Dec-25,19.74,19.74,19.67,19.67,748
23-Dec-25,19.74,19.74,19.50,19.50,1856
22-Dec-25,19.71,19.71,19.46,19.46,1300
19-Dec-25,19.25,19.25,19.18,19.18,25012
18-Dec-25,19.03,19.03,18.59,18.81,75
17-Dec-25,19.33,20.18,18.58,18.58,379
16-Dec-25,19.99,19.99,18.78,18.78,58
15-Dec-25,19.23,19.23,18.42,18.42,523
12-Dec-25,19.40,19.40,19.03,19.03,2342
11-Dec-25,19.72,19.72,19.28,19.40,795
10-Dec-25,18.95,19.84,18.95,19.62,157
09-Dec-25,19.88,19.88,19.51,19.51,312
08-Dec-25,19.61,19.61,19.42,19.42,20100
05-Dec-25,19.06,19.12,18.95,19.12,9515
04-Dec-25,19.00,19.00,18.58,18.76,15105
03-Dec-25,18.99,18.99,18.96,18.96,7690
02-Dec-25,18.43,18.90,18.43,18.90,6555
01-Dec-25,18.63,18.68,18.28,18.66,2473
28-Nov-25,18.33,18.85,18.33,18.85,3783
27-Nov-25,18.60,18.60,18.60,18.60,372
26-Nov-25,18.23,18.60,18.23,18.60,6605
25-Nov-25,17.91,18.00,17.91,18.00,465
24-Nov-25,17.68,18.44,17.59,18.44,2648
21-Nov-25,18.06,18.22,17.90,18.22,11747
19-Nov-25,18.39,18.48,18.28,18.30,7161
18-Nov-25,18.60,18.60,18.12,18.29,7670
17-Nov-25,18.32,18.60,18.32,18.34,5645
14-Nov-25,18.64,18.64,18.64,18.64,18
13-Nov-25,18.69,18.69,18.64,18.64,671
12-Nov-25,18.95,18.95,18.94,18.94,1610
11-Nov-25,18.77,18.94,18.77,18.94,113
10-Nov-25,19.28,19.28,19.09,19.15,1445
07-Nov-25,18.94,18.94,18.40,18.40,3147
06-Nov-25,18.92,19.02,18.92,18.98,16872
05-Nov-25,19.56,19.56,19.44,19.55,9498
04-Nov-25,19.96,19.96,19.56,19.56,1702
03-Nov-25,19.88,20.02,19.88,19.96,92184
31-Oct-25,20.08,20.08,19.80,19.88,6169
30-Oct-25,19.94,19.95,19.94,19.95,119
28-Oct-25,19.78,19.96,19.78,19.96,17504
27-Oct-25,19.62,19.64,19.60,19.64,3332
24-Oct-25,19.38,19.38,19.38,19.38,58
21-Oct-25,19.00,19.00,19.00,19.00,95
20-Oct-25,19.23,19.23,18.89,19.06,308428
17-Oct-25,19.23,19.23,19.23,19.23,153
16-Oct-25,19.00,19.00,19.00,19.00,646
15-Oct-25,19.01,19.01,18.97,18.97,22497
14-Oct-25,18.90,18.90,18.90,18.90,18
13-Oct-25,19.08,19.08,18.96,19.00,7410
10-Oct-25,19.41,19.41,18.74,18.74,12379
09-Oct-25,19.04,19.06,19.04,19.06,76179
08-Oct-25,18.99,19.00,18.51,19.00,1000
07-Oct-25,18.90,18.92,18.64,18.80,58887
06-Oct-25,18.82,18.88,18.80,18.81,24889
03-Oct-25,18.84,18.90,18.58,18.58,38827

*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: BIXN39