Cotação atual, histórico e gráfico do papel: BMBB39

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 BMBB39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/10/2026	0,16%	0,08	48,83	49,60	48,83	49,60	734	2
28/10/2026	-1,18%	-0,58	48,75	49,01	48,75	49,11	440	6
26/10/2026	8,18%	3,73	49,33	49,22	49,22	49,33	10K	4
23/10/2026	0,66%	0,30	45,60	45,60	45,60	45,60	45	1
20/10/2026	0,33%	0,15	45,30	45,36	45,30	45,36	136	3
15/10/2026	0,00%	0,00	45,15	45,15	45,15	45,15	135	1
14/10/2026	0,24%	0,11	45,15	45,06	45,05	45,20	7K	160
13/10/2026	0,90%	0,40	45,04	44,96	44,96	45,04	270	2
09/10/2026	0,00%	0,00	44,64	44,65	44,64	44,65	669	2
07/10/2026	0,45%	0,20	44,64	44,64	44,64	44,64	223	1
06/10/2026	-0,13%	-0,06	44,44	43,76	43,76	44,48	189K	8
05/10/2026	-3,30%	-1,52	44,50	44,35	44,30	44,50	94K	6
02/10/2026	-0,26%	-0,12	46,02	46,02	46,02	46,02	92	1
30/09/2026	-0,90%	-0,42	46,14	46,12	46,10	46,21	5K	82
29/09/2026	-0,30%	-0,14	46,56	46,56	46,56	46,56	232	1
28/09/2026	-0,30%	-0,14	46,70	46,86	46,70	46,86	608	5
24/09/2026	0,00%	0,00	46,84	46,84	46,84	46,84	468	1
21/09/2026	-0,23%	-0,11	46,84	46,88	46,84	46,89	562	3
18/09/2026	-1,32%	-0,63	46,95	47,10	46,95	47,15	34K	692
17/09/2026	1,02%	0,48	47,58	47,58	47,58	47,58	95	1
16/09/2026	0,21%	0,10	47,10	47,10	47,10	47,10	94	1
15/09/2026	-0,11%	-0,05	47,00	47,04	46,90	47,04	234	4
14/09/2026	0,53%	0,25	47,05	47,01	47,00	47,05	188	3
11/09/2026	0,43%	0,20	46,80	46,80	46,80	46,80	3K	1
10/09/2026	-1,06%	-0,50	46,60	47,05	46,60	47,05	2K	10
09/09/2026	-0,65%	-0,31	47,10	47,42	47,10	47,42	471	3
04/09/2026	0,34%	0,16	47,41	47,25	47,25	47,50	680K	2.320
03/09/2026	0,32%	0,15	47,25	47,21	47,20	47,31	1K	5
02/09/2026	-2,02%	-0,97	47,10	47,10	47,00	47,10	752	7
01/09/2026	-0,04%	-0,02	48,07	47,40	47,40	50,59	1K	16
31/08/2026	-0,48%	-0,23	48,09	47,91	47,91	48,09	1K	5
28/08/2026	0,37%	0,18	48,32	48,16	48,16	48,66	968	9
27/08/2026	0,15%	0,07	48,14	48,10	48,10	48,23	866	5
26/08/2026	0,00%	0,00	48,07	48,35	48,07	48,36	11K	9
25/08/2026	0,29%	0,14	48,07	47,87	47,86	48,40	12K	210
24/08/2026	0,57%	0,27	47,93	47,84	47,84	47,93	669	7
21/08/2026	-1,91%	-0,93	47,66	48,06	47,66	48,06	2K	5
20/08/2026	0,41%	0,20	48,59	48,57	48,21	48,59	1K	3
19/08/2026	-0,62%	-0,30	48,39	49,00	48,13	49,00	2K	10
18/08/2026	0,95%	0,46	48,69	48,26	48,26	48,69	8K	163
17/08/2026	-0,68%	-0,33	48,23	48,58	48,20	48,59	7K	15
14/08/2026	0,31%	0,15	48,56	48,31	48,31	48,64	1K	4
13/08/2026	0,83%	0,40	48,41	48,41	48,41	48,42	5K	10
12/08/2026	0,25%	0,12	48,01	47,70	47,70	48,07	2K	7
11/08/2026	1,12%	0,53	47,89	47,17	47,17	48,18	17K	297
10/08/2026	-0,11%	-0,05	47,36	47,31	47,31	47,41	1K	4
07/08/2026	0,21%	0,10	47,41	47,31	47,31	47,41	615	3
06/08/2026	-0,94%	-0,45	47,31	47,42	47,31	47,66	326K	135
05/08/2026	-0,19%	-0,09	47,76	43,07	43,07	48,07	18K	309
04/08/2026	2,05%	0,96	47,85	47,08	47,08	48,24	3K	49
03/08/2026	-0,15%	-0,07	46,89	46,80	46,80	46,89	2K	20
31/07/2026	-0,45%	-0,21	46,96	46,98	46,90	46,98	844	4
30/07/2026	-0,72%	-0,34	47,17	47,19	47,17	47,23	1K	5
29/07/2026	-1,21%	-0,58	47,51	47,67	47,51	47,80	6K	30
28/07/2026	0,52%	0,25	48,09	48,09	47,75	48,10	9K	170
27/07/2026	1,74%	0,82	47,84	47,44	47,44	47,84	3K	11
24/07/2026	-0,17%	-0,08	47,02	47,10	47,02	47,10	423	3
23/07/2026	-0,19%	-0,09	47,10	47,19	47,10	47,19	1K	3
22/07/2026	-0,63%	-0,30	47,19	47,01	46,97	47,19	11K	64
21/07/2026	-0,04%	-0,02	47,49	47,50	47,32	47,54	18K	331
20/07/2026	-0,63%	-0,30	47,51	47,46	47,46	47,51	2K	4
17/07/2026	0,34%	0,16	47,81	48,00	47,81	48,00	1K	4
16/07/2026	0,25%	0,12	47,65	47,26	47,26	47,65	2K	5
15/07/2026	0,25%	0,12	47,53	47,41	47,41	47,54	4K	41
14/07/2026	-1,21%	-0,58	47,41	47,21	47,21	47,69	8K	121
13/07/2026	0,52%	0,25	47,99	47,74	47,74	48,04	4K	14
10/07/2026	-0,52%	-0,25	47,74	49,39	47,71	49,39	3K	18
09/07/2026	-0,21%	-0,10	47,99	48,12	47,92	48,19	27K	522
08/07/2026	-0,33%	-0,16	48,09	48,25	48,09	48,25	5K	5
07/07/2026	-0,43%	-0,21	48,25	48,31	48,25	48,31	2K	4
06/07/2026	7,14%	3,23	48,46	48,11	48,11	48,64	9K	7
03/07/2026	-7,05%	-3,43	45,23	46,23	45,10	46,23	2K	3
02/07/2026	1,80%	0,86	48,66	48,70	48,66	48,70	2K	2
01/07/2026	-2,71%	-1,33	47,80	48,50	47,80	48,50	3K	7
30/06/2026	0,37%	0,18	49,13	49,19	49,12	49,26	8K	167
29/06/2026	-0,49%	-0,24	48,95	49,00	48,95	49,00	538	3
26/06/2026	0,18%	0,09	49,19	48,91	48,91	49,19	293	3
25/06/2026	-0,16%	-0,08	49,10	44,27	41,22	49,10	2K	9
24/06/2026	0,78%	0,38	49,18	49,16	49,10	49,22	2K	7
23/06/2026	0,95%	0,46	48,80	48,98	48,70	49,10	13K	239
22/06/2026	10,52%	4,60	48,34	48,00	48,00	48,50	6K	74
19/06/2026	-10,00%	-4,86	43,74	43,74	43,74	43,74	2K	2
18/06/2026	1,42%	0,68	48,60	48,71	48,60	49,19	5K	10
17/06/2026	-0,77%	-0,37	47,92	47,77	47,71	47,92	2K	6
16/06/2026	1,00%	0,48	48,29	47,37	47,37	48,35	5K	86
15/06/2026	0,42%	0,20	47,81	46,74	46,74	47,81	3K	11
12/06/2026	-1,27%	-0,61	47,61	47,74	47,60	47,78	3K	14
11/06/2026	-0,88%	-0,43	48,22	48,57	48,11	48,57	3K	6
10/06/2026	0,27%	0,13	48,65	48,43	48,41	48,84	18K	359
09/06/2026	0,00%	0,00	48,52	48,09	48,09	48,79	1K	17
08/06/2026	0,75%	0,36	48,52	48,16	48,16	48,60	9K	21
05/06/2026	0,52%	0,25	48,16	48,16	48,16	48,16	2K	1
03/06/2026	0,99%	0,47	47,91	47,37	47,35	47,96	6K	35
02/06/2026	1,58%	0,74	47,44	47,18	47,13	47,49	6K	103
01/06/2026	-1,87%	-0,89	46,70	45,30	44,30	47,16	5K	52
29/05/2026	0,17%	0,08	47,59	47,84	47,59	47,84	6K	10
28/05/2026	-0,31%	-0,15	47,51	47,61	47,51	47,61	1K	2
27/05/2026	0,80%	0,38	47,66	47,74	47,62	47,89	27K	90
26/05/2026	5,70%	2,55	47,28	47,24	47,24	47,54	10K	124
25/05/2026	-4,99%	-2,35	44,73	44,73	44,73	44,73	2K	1
22/05/2026	0,77%	0,36	47,08	46,67	46,67	47,08	2K	33
21/05/2026	-0,09%	-0,04	46,72	46,75	46,72	46,75	327	2
20/05/2026	-0,11%	-0,05	46,76	46,95	46,69	46,95	17K	32
19/05/2026	0,43%	0,20	46,81	47,00	46,79	47,15	7K	117
18/05/2026	-1,56%	-0,74	46,61	46,61	46,61	46,61	512	1
15/05/2026	0,96%	0,45	47,35	47,29	47,27	47,36	9K	50
14/05/2026	0,28%	0,13	46,90	47,08	46,90	47,08	7K	47
13/05/2026	1,65%	0,76	46,77	46,26	46,09	46,77	6K	21
12/05/2026	-0,45%	-0,21	46,01	46,37	46,01	46,48	54K	1.144
11/05/2026	-0,30%	-0,14	46,22	46,36	46,22	46,36	786	5
08/05/2026	-0,22%	-0,10	46,36	46,36	46,36	46,37	834	4
07/05/2026	-0,21%	-0,10	46,46	46,56	46,46	46,57	5K	6
06/05/2026	0,34%	0,16	46,56	46,40	46,40	46,79	2K	9
05/05/2026	-1,88%	-0,89	46,40	46,42	46,21	46,59	10K	200
04/05/2026	0,45%	0,21	47,29	43,19	43,19	47,29	7K	51
30/04/2026	-0,21%	-0,10	47,08	47,14	47,08	47,16	3K	3
29/04/2026	-0,57%	-0,27	47,18	46,35	46,35	47,45	3K	12
28/04/2026	0,30%	0,14	47,45	47,56	47,34	47,74	4K	72
27/04/2026	-0,50%	-0,24	47,31	46,13	46,13	47,45	7K	9
24/04/2026	0,61%	0,29	47,55	47,57	47,51	47,59	2K	4
23/04/2026	-0,40%	-0,19	47,26	47,45	47,26	47,45	900	2
22/04/2026	0,06%	0,03	47,45	47,46	47,30	47,54	10K	177
20/04/2026	-0,32%	-0,15	47,42	47,46	47,42	47,46	521	2
17/04/2026	0,00%	0,00	47,57	47,57	47,57	47,57	332	2
16/04/2026	0,21%	0,10	47,57	47,51	47,51	47,57	855	2
15/04/2026	-0,59%	-0,28	47,47	46,91	46,91	47,70	23K	257
14/04/2026	0,51%	0,24	47,75	47,51	47,41	47,75	4K	58
13/04/2026	0,00%	0,00	47,51	47,62	47,40	47,70	11K	10
10/04/2026	-1,92%	-0,93	47,51	48,00	47,51	48,00	70K	1.388
09/04/2026	0,00%	0,00	48,44	48,26	48,16	48,44	1K	4
08/04/2026	-0,68%	-0,33	48,44	48,72	48,44	48,72	726	2
07/04/2026	0,00%	0,00	48,77	48,79	48,77	48,79	4K	2
06/04/2026	0,02%	0,01	48,77	48,77	48,77	48,77	195	1
02/04/2026	-	-	48,76	48,51	48,51	48,83	5K	7

Date,Open,High,Low,Close,Volume
29-Oct-26,49.60,49.60,48.83,48.83,734
28-Oct-26,49.01,49.11,48.75,48.75,440
26-Oct-26,49.22,49.33,49.22,49.33,10401
23-Oct-26,45.60,45.60,45.60,45.60,45
20-Oct-26,45.36,45.36,45.30,45.30,136
15-Oct-26,45.15,45.15,45.15,45.15,135
14-Oct-26,45.06,45.20,45.05,45.15,7271
13-Oct-26,44.96,45.04,44.96,45.04,270
09-Oct-26,44.65,44.65,44.64,44.64,669
07-Oct-26,44.64,44.64,44.64,44.64,223
06-Oct-26,43.76,44.48,43.76,44.44,188639
05-Oct-26,44.35,44.50,44.30,44.50,93792
02-Oct-26,46.02,46.02,46.02,46.02,92
30-Sep-26,46.12,46.21,46.10,46.14,4524
29-Sep-26,46.56,46.56,46.56,46.56,232
28-Sep-26,46.86,46.86,46.70,46.70,608
24-Sep-26,46.84,46.84,46.84,46.84,468
21-Sep-26,46.88,46.89,46.84,46.84,562
18-Sep-26,47.10,47.15,46.95,46.95,33750
17-Sep-26,47.58,47.58,47.58,47.58,95
16-Sep-26,47.10,47.10,47.10,47.10,94
15-Sep-26,47.04,47.04,46.90,47.00,234
14-Sep-26,47.01,47.05,47.00,47.05,188
11-Sep-26,46.80,46.80,46.80,46.80,3182
10-Sep-26,47.05,47.05,46.60,46.60,1587
09-Sep-26,47.42,47.42,47.10,47.10,471
04-Sep-26,47.25,47.50,47.25,47.41,680404
03-Sep-26,47.21,47.31,47.20,47.25,1087
02-Sep-26,47.10,47.10,47.00,47.10,752
01-Sep-26,47.40,50.59,47.40,48.07,1432
31-Aug-26,47.91,48.09,47.91,48.09,1007
28-Aug-26,48.16,48.66,48.16,48.32,968
27-Aug-26,48.10,48.23,48.10,48.14,866
26-Aug-26,48.35,48.36,48.07,48.07,10672
25-Aug-26,47.87,48.40,47.86,48.07,12160
24-Aug-26,47.84,47.93,47.84,47.93,669
21-Aug-26,48.06,48.06,47.66,47.66,2113
20-Aug-26,48.57,48.59,48.21,48.59,1254
19-Aug-26,49.00,49.00,48.13,48.39,2402
18-Aug-26,48.26,48.69,48.26,48.69,8246
17-Aug-26,48.58,48.59,48.20,48.23,6697
14-Aug-26,48.31,48.64,48.31,48.56,1357
13-Aug-26,48.41,48.42,48.41,48.41,4792
12-Aug-26,47.70,48.07,47.70,48.01,2353
11-Aug-26,47.17,48.18,47.17,47.89,16794
10-Aug-26,47.31,47.41,47.31,47.36,1184
07-Aug-26,47.31,47.41,47.31,47.41,615
06-Aug-26,47.42,47.66,47.31,47.31,325702
05-Aug-26,43.07,48.07,43.07,47.76,18006
04-Aug-26,47.08,48.24,47.08,47.85,2528
03-Aug-26,46.80,46.89,46.80,46.89,1594
31-Jul-26,46.98,46.98,46.90,46.96,844
30-Jul-26,47.19,47.23,47.17,47.17,1226
29-Jul-26,47.67,47.80,47.51,47.51,6102
28-Jul-26,48.09,48.10,47.75,48.09,8747
27-Jul-26,47.44,47.84,47.44,47.84,2708
24-Jul-26,47.10,47.10,47.02,47.02,423
23-Jul-26,47.19,47.19,47.10,47.10,1319
22-Jul-26,47.01,47.19,46.97,47.19,11284
21-Jul-26,47.50,47.54,47.32,47.49,17992
20-Jul-26,47.46,47.51,47.46,47.51,1567
17-Jul-26,48.00,48.00,47.81,47.81,1387
16-Jul-26,47.26,47.65,47.26,47.65,2327
15-Jul-26,47.41,47.54,47.41,47.53,3846
14-Jul-26,47.21,47.69,47.21,47.41,7600
13-Jul-26,47.74,48.04,47.74,47.99,3576
10-Jul-26,49.39,49.39,47.71,47.74,3352
09-Jul-26,48.12,48.19,47.92,47.99,26823
08-Jul-26,48.25,48.25,48.09,48.09,4618
07-Jul-26,48.31,48.31,48.25,48.25,2173
06-Jul-26,48.11,48.64,48.11,48.46,9069
03-Jul-26,46.23,46.23,45.10,45.23,1832
02-Jul-26,48.70,48.70,48.66,48.66,1996
01-Jul-26,48.50,48.50,47.80,47.80,3299
30-Jun-26,49.19,49.26,49.12,49.13,8209
29-Jun-26,49.00,49.00,48.95,48.95,538
26-Jun-26,48.91,49.19,48.91,49.19,293
25-Jun-26,44.27,49.10,41.22,49.10,1765
24-Jun-26,49.16,49.22,49.10,49.18,2113
23-Jun-26,48.98,49.10,48.70,48.80,12789
22-Jun-26,48.00,48.50,48.00,48.34,6034
19-Jun-26,43.74,43.74,43.74,43.74,1924
18-Jun-26,48.71,49.19,48.60,48.60,4633
17-Jun-26,47.77,47.92,47.71,47.92,1810
16-Jun-26,47.37,48.35,47.37,48.29,5104
15-Jun-26,46.74,47.81,46.74,47.81,3276
12-Jun-26,47.74,47.78,47.60,47.61,2767
11-Jun-26,48.57,48.57,48.11,48.22,3135
10-Jun-26,48.43,48.84,48.41,48.65,17618
09-Jun-26,48.09,48.79,48.09,48.52,1355
08-Jun-26,48.16,48.60,48.16,48.52,9206
05-Jun-26,48.16,48.16,48.16,48.16,1926
03-Jun-26,47.37,47.96,47.35,47.91,6239
02-Jun-26,47.18,47.49,47.13,47.44,6019
01-Jun-26,45.30,47.16,44.30,46.70,5385
29-May-26,47.84,47.84,47.59,47.59,6112
28-May-26,47.61,47.61,47.51,47.51,1189
27-May-26,47.74,47.89,47.62,47.66,26780
26-May-26,47.24,47.54,47.24,47.28,10054
25-May-26,44.73,44.73,44.73,44.73,1968
22-May-26,46.67,47.08,46.67,47.08,2160
21-May-26,46.75,46.75,46.72,46.72,327
20-May-26,46.95,46.95,46.69,46.76,16922
19-May-26,47.00,47.15,46.79,46.81,6672
18-May-26,46.61,46.61,46.61,46.61,512
15-May-26,47.29,47.36,47.27,47.35,9232
14-May-26,47.08,47.08,46.90,46.90,6531
13-May-26,46.26,46.77,46.09,46.77,5526
12-May-26,46.37,46.48,46.01,46.01,54388
11-May-26,46.36,46.36,46.22,46.22,786
08-May-26,46.36,46.37,46.36,46.36,834
07-May-26,46.56,46.57,46.46,46.46,4558
06-May-26,46.40,46.79,46.40,46.56,1911
05-May-26,46.42,46.59,46.21,46.40,9714
04-May-26,43.19,47.29,43.19,47.29,6557
30-Apr-26,47.14,47.16,47.08,47.08,3251
29-Apr-26,46.35,47.45,46.35,47.18,2685
28-Apr-26,47.56,47.74,47.34,47.45,3753
27-Apr-26,46.13,47.45,46.13,47.31,6735
24-Apr-26,47.57,47.59,47.51,47.55,1521
23-Apr-26,47.45,47.45,47.26,47.26,900
22-Apr-26,47.46,47.54,47.30,47.45,9631
20-Apr-26,47.46,47.46,47.42,47.42,521
17-Apr-26,47.57,47.57,47.57,47.57,332
16-Apr-26,47.51,47.57,47.51,47.57,855
15-Apr-26,46.91,47.70,46.91,47.47,22590
14-Apr-26,47.51,47.75,47.41,47.75,4382
13-Apr-26,47.62,47.70,47.40,47.51,11398
10-Apr-26,48.00,48.00,47.51,47.51,70288
09-Apr-26,48.26,48.44,48.16,48.44,1060
08-Apr-26,48.72,48.72,48.44,48.44,726
07-Apr-26,48.79,48.79,48.77,48.77,3902
06-Apr-26,48.77,48.77,48.77,48.77,195
02-Apr-26,48.51,48.83,48.51,48.76,4725

*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: BMBB39