Cotação atual, histórico e gráfico do papel: BIXU39
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
13/12/2024 | 0,84% | 0,58 | 69,46 | 64,51 | 64,51 | 69,46 | 3K | 4 |
29/11/2024 | 4,68% | 3,08 | 68,88 | 68,95 | 68,88 | 68,95 | 21K | 2 |
26/11/2024 | 0,69% | 0,45 | 65,80 | 66,08 | 65,80 | 66,10 | 10K | 5 |
18/11/2024 | -0,68% | -0,45 | 65,35 | 65,35 | 65,35 | 65,35 | 7K | 1 |
12/11/2024 | -1,36% | -0,91 | 65,80 | 65,80 | 65,80 | 65,80 | 65 | 1 |
11/11/2024 | -0,52% | -0,35 | 66,71 | 66,71 | 66,71 | 66,71 | 7K | 1 |
08/11/2024 | 1,91% | 1,26 | 67,06 | 67,17 | 67,00 | 67,17 | 20K | 3 |
|
28/10/2024 | -1,26% | -0,84 | 65,80 | 65,80 | 65,80 | 65,80 | 6K | 1 |
25/10/2024 | -2,16% | -1,47 | 66,64 | 66,64 | 66,64 | 66,64 | 333 | 1 |
18/10/2024 | 1,25% | 0,84 | 68,11 | 68,11 | 68,11 | 68,11 | 272 | 1 |
16/10/2024 | 2,34% | 1,54 | 67,27 | 67,27 | 67,27 | 67,27 | 269 | 1 |
08/10/2024 | 0,05% | 0,03 | 65,73 | 65,73 | 65,73 | 65,73 | 394 | 1 |
04/10/2024 | 0,06% | 0,04 | 65,70 | 66,08 | 65,59 | 66,08 | 59K | 4 |
03/10/2024 | 0,09% | 0,06 | 65,66 | 65,87 | 65,50 | 65,87 | 62K | 11 |
02/10/2024 | -0,52% | -0,34 | 65,60 | 65,60 | 65,55 | 65,60 | 50K | 12 |
01/10/2024 | -0,09% | -0,06 | 65,94 | 65,90 | 65,90 | 65,94 | 52K | 8 |
30/09/2024 | -0,75% | -0,50 | 66,00 | 66,02 | 66,00 | 66,20 | 50K | 4 |
27/09/2024 | 0,11% | 0,07 | 66,50 | 66,50 | 66,50 | 66,50 | 15K | 1 |
26/09/2024 | 3,28% | 2,11 | 66,43 | 66,57 | 66,43 | 66,57 | 28K | 2 |
16/09/2024 | -0,77% | -0,50 | 64,32 | 64,32 | 64,32 | 64,32 | 60K | 1 |
13/09/2024 | 0,89% | 0,57 | 64,82 | 64,82 | 64,82 | 64,82 | 388 | 1 |
10/09/2024 | 0,74% | 0,47 | 64,25 | 64,25 | 64,25 | 64,25 | 2K | 2 |
06/09/2024 | -2,13% | -1,39 | 63,78 | 63,97 | 63,78 | 64,01 | 43K | 3 |
05/09/2024 | -0,43% | -0,28 | 65,17 | 65,14 | 65,14 | 65,17 | 246K | 6 |
04/09/2024 | -0,38% | -0,25 | 65,45 | 65,45 | 65,45 | 65,45 | 392 | 1 |
03/09/2024 | -0,06% | -0,04 | 65,70 | 65,85 | 65,59 | 65,85 | 74K | 5 |
02/09/2024 | -1,92% | -1,29 | 65,74 | 65,74 | 65,74 | 65,74 | 65 | 1 |
30/08/2024 | 0,27% | 0,18 | 67,03 | 67,48 | 67,03 | 67,48 | 65K | 3 |
29/08/2024 | 2,97% | 1,93 | 66,85 | 66,85 | 66,85 | 66,85 | 66 | 1 |
22/08/2024 | 1,60% | 1,02 | 64,92 | 64,98 | 64,92 | 64,98 | 3K | 3 |
20/08/2024 | 1,53% | 0,96 | 63,90 | 63,90 | 63,90 | 63,90 | 639 | 1 |
15/08/2024 | 1,45% | 0,90 | 62,94 | 62,82 | 62,82 | 62,94 | 1K | 2 |
14/08/2024 | -0,29% | -0,18 | 62,04 | 61,98 | 61,68 | 62,16 | 371 | 6 |
08/08/2024 | 0,10% | 0,06 | 62,22 | 62,22 | 62,22 | 62,22 | 124 | 2 |
07/08/2024 | 0,78% | 0,48 | 62,16 | 62,16 | 62,16 | 62,16 | 186 | 1 |
06/08/2024 | -0,68% | -0,42 | 61,68 | 61,15 | 61,15 | 61,68 | 6K | 2 |
05/08/2024 | -1,71% | -1,08 | 62,10 | 63,05 | 61,62 | 63,05 | 14K | 6 |
02/08/2024 | -1,89% | -1,22 | 63,18 | 63,60 | 63,18 | 63,60 | 14K | 4 |
01/08/2024 | 0,69% | 0,44 | 64,40 | 64,50 | 64,20 | 64,50 | 13K | 3 |
29/07/2024 | 0,33% | 0,21 | 63,96 | 64,26 | 63,96 | 64,26 | 6K | 2 |
25/07/2024 | 0,47% | 0,30 | 63,75 | 63,90 | 63,75 | 63,90 | 7K | 2 |
15/07/2024 | 1,52% | 0,95 | 63,45 | 63,66 | 63,45 | 63,66 | 27K | 25 |
09/07/2024 | -0,79% | -0,50 | 62,50 | 62,50 | 62,50 | 62,50 | 6K | 1 |
08/07/2024 | 1,69% | 1,05 | 63,00 | 63,00 | 63,00 | 63,00 | 6K | 1 |
27/06/2024 | 0,98% | 0,60 | 61,95 | 62,05 | 61,95 | 62,05 | 12K | 2 |
25/06/2024 | - | - | 61,35 | 61,35 | 61,35 | 61,35 | 6K | 1 |
Date,Open,High,Low,Close,Volume
13-Dec-24,64.51,69.46,64.51,69.46,2742
29-Nov-24,68.95,68.95,68.88,68.88,20671
26-Nov-24,66.08,66.10,65.80,65.80,10310
18-Nov-24,65.35,65.35,65.35,65.35,6535
12-Nov-24,65.80,65.80,65.80,65.80,65
11-Nov-24,66.71,66.71,66.71,66.71,6671
08-Nov-24,67.17,67.17,67.00,67.06,20123
28-Oct-24,65.80,65.80,65.80,65.80,5922
25-Oct-24,66.64,66.64,66.64,66.64,333
18-Oct-24,68.11,68.11,68.11,68.11,272
16-Oct-24,67.27,67.27,67.27,67.27,269
08-Oct-24,65.73,65.73,65.73,65.73,394
04-Oct-24,66.08,66.08,65.59,65.70,59049
03-Oct-24,65.87,65.87,65.50,65.66,62212
02-Oct-24,65.60,65.60,65.55,65.60,49719
01-Oct-24,65.90,65.94,65.90,65.94,51600
30-Sep-24,66.02,66.20,66.00,66.00,50204
27-Sep-24,66.50,66.50,66.50,66.50,14896
26-Sep-24,66.57,66.57,66.43,66.43,27826
16-Sep-24,64.32,64.32,64.32,64.32,60010
13-Sep-24,64.82,64.82,64.82,64.82,388
10-Sep-24,64.25,64.25,64.25,64.25,2313
06-Sep-24,63.97,64.01,63.78,63.78,43247
05-Sep-24,65.14,65.17,65.14,65.17,245729
04-Sep-24,65.45,65.45,65.45,65.45,392
03-Sep-24,65.85,65.85,65.59,65.70,74041
02-Sep-24,65.74,65.74,65.74,65.74,65
30-Aug-24,67.48,67.48,67.03,67.03,65280
29-Aug-24,66.85,66.85,66.85,66.85,66
22-Aug-24,64.98,64.98,64.92,64.92,3181
20-Aug-24,63.90,63.90,63.90,63.90,639
15-Aug-24,62.82,62.94,62.82,62.94,1132
14-Aug-24,61.98,62.16,61.68,62.04,371
08-Aug-24,62.22,62.22,62.22,62.22,124
07-Aug-24,62.16,62.16,62.16,62.16,186
06-Aug-24,61.15,61.68,61.15,61.68,6176
05-Aug-24,63.05,63.05,61.62,62.10,14031
02-Aug-24,63.60,63.60,63.18,63.18,14327
01-Aug-24,64.50,64.50,64.20,64.40,13320
29-Jul-24,64.26,64.26,63.96,63.96,6460
25-Jul-24,63.90,63.90,63.75,63.75,7014
15-Jul-24,63.66,63.66,63.45,63.45,27052
09-Jul-24,62.50,62.50,62.50,62.50,6250
08-Jul-24,63.00,63.00,63.00,63.00,6300
27-Jun-24,62.05,62.05,61.95,61.95,12400
25-Jun-24,61.35,61.35,61.35,61.35,6135
*exoneração de responsabilidade e termos de uso