Cotação atual, histórico e gráfico do papel: BMIL39

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 BMIL39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/09/2026	-0,61%	-0,36	58,38	58,40	58,38	58,40	30K	2
02/09/2026	0,75%	0,44	58,74	58,26	58,26	58,74	117	2
01/09/2026	-2,49%	-1,49	58,30	58,39	58,30	58,68	79K	5
31/08/2026	-1,97%	-1,20	59,79	59,70	59,70	60,18	299	5
28/08/2026	1,14%	0,69	60,99	60,30	60,30	60,99	121	2
27/08/2026	-0,72%	-0,44	60,30	59,82	59,82	60,30	120	2
26/08/2026	0,21%	0,13	60,74	60,30	60,30	60,74	121	2
25/08/2026	0,73%	0,44	60,61	61,14	60,61	61,14	121	2
20/08/2026	-0,66%	-0,40	60,17	59,94	59,94	60,17	120	2
19/08/2026	1,87%	1,11	60,57	59,58	59,58	60,57	120	2
18/08/2026	-2,43%	-1,48	59,46	60,06	59,46	60,06	119	2
14/08/2026	0,23%	0,14	60,94	61,14	60,94	61,14	122	2
13/08/2026	2,00%	1,19	60,80	56,28	56,28	61,45	137K	34
12/08/2026	-1,50%	-0,91	59,61	59,04	59,04	59,61	2K	15
11/08/2026	1,56%	0,93	60,52	58,00	58,00	60,52	3K	17
10/08/2026	2,16%	1,26	59,59	59,04	59,04	59,61	296	5
06/08/2026	-1,72%	-1,02	58,33	58,40	58,32	58,40	583	7
05/08/2026	0,32%	0,19	59,35	59,59	59,24	59,93	74K	20
04/08/2026	2,11%	1,22	59,16	58,49	58,49	59,16	471	6
03/08/2026	1,92%	1,09	57,94	57,96	57,80	57,96	463	5
30/07/2026	-3,53%	-2,08	56,85	57,18	56,54	57,18	738	9
29/07/2026	1,31%	0,76	58,93	58,04	58,01	58,93	467	7
28/07/2026	3,03%	1,71	58,17	57,42	57,40	58,19	983	12
27/07/2026	3,10%	1,70	56,46	55,95	55,95	56,65	1K	11
24/07/2026	0,98%	0,53	54,76	55,01	54,61	55,09	1K	12
23/07/2026	-3,13%	-1,75	54,23	53,89	53,50	54,45	1M	204
21/07/2026	-1,51%	-0,86	55,98	56,30	55,98	56,30	168	3
20/07/2026	-0,23%	-0,13	56,84	56,46	56,46	56,84	170	3
17/07/2026	-1,40%	-0,81	56,97	57,42	56,97	57,50	1K	16
16/07/2026	0,45%	0,26	57,78	57,92	57,76	57,92	346	6
15/07/2026	1,82%	1,03	57,52	57,07	57,07	57,93	4K	40
14/07/2026	-1,86%	-1,07	56,49	58,23	56,38	58,23	3M	635
13/07/2026	0,74%	0,42	57,56	56,70	56,70	57,84	3M	274
10/07/2026	2,25%	1,26	57,14	57,66	57,14	57,66	114	2
09/07/2026	-1,04%	-0,59	55,88	55,88	55,88	55,88	67K	3
08/07/2026	-2,47%	-1,43	56,47	56,87	56,37	56,87	68K	5
07/07/2026	-1,93%	-1,14	57,90	59,99	57,90	59,99	176	3
02/07/2026	5,05%	2,84	59,04	55,01	55,01	59,04	171	3
26/06/2026	2,18%	1,20	56,20	55,84	55,84	56,22	2K	16
25/06/2026	-3,12%	-1,77	55,00	56,59	54,78	56,59	994	16
24/06/2026	2,49%	1,38	56,77	56,40	56,16	56,81	2K	18
23/06/2026	1,75%	0,95	55,39	55,16	55,16	55,39	442	5
22/06/2026	-1,82%	-1,01	54,44	54,82	54,44	54,82	2K	20
18/06/2026	2,34%	1,27	55,45	55,65	55,10	55,80	2M	1.297
17/06/2026	-1,97%	-1,09	54,18	54,89	54,18	54,89	273	5
16/06/2026	0,93%	0,51	55,27	55,02	54,95	55,30	4M	536
15/06/2026	1,28%	0,69	54,76	55,40	54,76	55,70	2M	196
12/06/2026	0,13%	0,07	54,07	54,40	53,93	56,00	3M	495
11/06/2026	-1,62%	-0,89	54,00	54,00	54,00	54,00	1K	1
10/06/2026	-1,88%	-1,05	54,89	54,60	54,40	55,16	2K	16
09/06/2026	0,18%	0,10	55,94	55,94	55,94	55,94	67K	3
28/05/2026	0,79%	0,44	55,84	55,84	55,84	55,84	10K	1
27/05/2026	2,59%	1,40	55,40	55,32	55,32	55,40	10K	2
15/05/2026	0,75%	0,40	54,00	53,90	53,70	54,30	754	11
14/05/2026	1,88%	0,99	53,60	52,79	52,73	53,63	4K	13
12/05/2026	-2,81%	-1,52	52,61	51,03	51,03	52,96	6K	14
07/05/2026	-1,04%	-0,57	54,13	54,40	54,13	54,40	650	6
06/05/2026	2,42%	1,29	54,70	53,56	53,56	54,70	108	2
05/05/2026	-1,46%	-0,79	53,41	54,00	53,31	54,00	68K	66
04/05/2026	-1,04%	-0,57	54,20	54,50	54,20	54,50	1K	4
30/04/2026	0,46%	0,25	54,77	53,80	53,80	54,77	108	2
29/04/2026	-0,69%	-0,38	54,52	54,60	54,52	54,81	218	4
28/04/2026	-0,83%	-0,46	54,90	54,90	54,90	54,90	109	2
24/04/2026	-0,29%	-0,16	55,36	55,75	55,36	55,75	6K	10
23/04/2026	-1,00%	-0,56	55,52	55,00	54,75	55,52	3K	39
22/04/2026	-1,27%	-0,72	56,08	56,78	56,08	56,78	36K	28
20/04/2026	-0,04%	-0,02	56,80	57,09	56,80	57,09	113	2
17/04/2026	2,82%	1,56	56,82	56,23	56,14	57,22	15K	78
16/04/2026	-0,97%	-0,54	55,26	55,80	55,26	56,30	4M	1.757
15/04/2026	2,27%	1,24	55,80	54,80	54,30	55,80	11M	2.563
14/04/2026	1,79%	0,96	54,56	51,80	51,80	54,56	4M	2.308
13/04/2026	2,13%	1,12	53,60	52,62	52,62	53,60	10K	23
10/04/2026	-2,45%	-1,32	52,48	53,21	52,48	53,22	10K	29
09/04/2026	-0,11%	-0,06	53,80	53,01	51,33	53,80	3M	1.399
08/04/2026	1,85%	0,98	53,86	54,06	53,68	54,09	754K	58
07/04/2026	-0,19%	-0,10	52,88	52,76	52,76	53,17	2M	2.230
06/04/2026	1,30%	0,68	52,98	52,71	52,50	53,25	3M	1.402
02/04/2026	-0,51%	-0,27	52,30	55,00	51,83	55,00	2M	997
01/04/2026	-0,62%	-0,33	52,57	52,57	52,26	52,57	628	8
31/03/2026	2,16%	1,12	52,90	50,05	50,05	53,43	4M	593
30/03/2026	0,31%	0,16	51,78	51,64	51,64	51,78	155	3
27/03/2026	-2,46%	-1,30	51,62	51,78	51,62	51,78	103	2
26/03/2026	-0,21%	-0,11	52,92	52,98	52,77	53,15	353K	87
25/03/2026	-1,76%	-0,95	53,03	53,18	52,82	53,18	318	4
24/03/2026	-0,04%	-0,02	53,98	53,06	53,06	53,98	107	2
23/03/2026	0,41%	0,22	54,00	54,29	54,00	54,29	108	2
20/03/2026	0,34%	0,18	53,78	53,78	53,73	53,91	5K	8
19/03/2026	-0,83%	-0,45	53,60	53,79	53,60	53,79	10K	11
18/03/2026	-1,19%	-0,65	54,05	54,54	54,05	54,54	1K	11
17/03/2026	0,33%	0,18	54,70	55,07	54,70	55,07	109	2
16/03/2026	-0,80%	-0,44	54,52	54,88	54,47	54,90	924K	121
13/03/2026	0,96%	0,52	54,96	54,53	54,53	54,96	3K	12
12/03/2026	0,39%	0,21	54,44	54,63	54,18	54,63	6K	16
11/03/2026	-1,65%	-0,91	54,23	54,99	54,23	54,99	8K	23
10/03/2026	0,00%	0,00	55,14	54,79	53,50	56,50	657	11
09/03/2026	-2,46%	-1,39	55,14	54,95	54,05	55,52	1K	24
06/03/2026	-1,15%	-0,66	56,53	56,39	56,39	56,69	58K	28
05/03/2026	1,56%	0,88	57,19	57,15	56,82	57,43	2K	22
04/03/2026	-0,85%	-0,48	56,31	56,28	56,09	56,64	248K	45
03/03/2026	2,42%	1,34	56,79	55,66	55,66	56,79	447	7
27/02/2026	-1,11%	-0,62	55,45	56,11	55,32	56,11	4M	503
26/02/2026	2,00%	1,10	56,07	55,02	55,02	56,17	682K	116
25/02/2026	0,83%	0,45	54,97	54,53	54,40	54,97	1K	18
24/02/2026	1,06%	0,57	54,52	54,32	54,08	54,52	3M	284
23/02/2026	-3,02%	-1,68	53,95	53,56	53,30	54,07	787K	108
20/02/2026	-0,14%	-0,08	55,63	55,70	55,56	56,80	27K	30
19/02/2026	2,26%	1,23	55,71	55,38	55,38	55,71	111	2
12/02/2026	-3,32%	-1,87	54,48	56,34	54,48	56,34	9K	47
11/02/2026	-1,69%	-0,97	56,35	56,02	55,70	57,32	3M	142
09/02/2026	-0,10%	-0,06	57,32	54,99	54,99	57,32	226	4
06/02/2026	-0,14%	-0,08	57,38	54,00	54,00	59,00	401	6
05/02/2026	-2,13%	-1,25	57,46	56,99	56,99	57,46	114	2
04/02/2026	-0,02%	-0,01	58,71	57,66	56,48	58,85	231	4
03/02/2026	-3,31%	-2,01	58,72	58,81	58,02	58,81	292	5
02/02/2026	0,68%	0,41	60,73	59,66	59,66	60,73	362	4
30/01/2026	0,58%	0,35	60,32	61,18	60,14	61,18	844	9
29/01/2026	-0,35%	-0,21	59,97	60,40	59,97	60,48	13K	23
28/01/2026	-1,96%	-1,20	60,18	61,06	60,18	61,59	4M	530
27/01/2026	-1,62%	-1,01	61,38	64,00	61,33	64,00	2M	588
26/01/2026	0,16%	0,10	62,39	62,18	62,18	64,40	178K	20
23/01/2026	-0,11%	-0,07	62,29	62,64	61,95	62,65	4M	583
22/01/2026	-0,43%	-0,27	62,36	62,50	61,80	62,98	2M	307
21/01/2026	0,82%	0,51	62,63	61,79	60,22	63,78	2M	115
20/01/2026	-2,42%	-1,54	62,12	63,06	62,12	63,06	125	2
16/01/2026	-0,47%	-0,30	63,66	63,54	63,54	63,66	127	2
15/01/2026	-1,58%	-1,03	63,96	63,84	63,84	64,65	71K	4
14/01/2026	0,48%	0,31	64,99	63,78	61,43	64,99	2M	136
13/01/2026	-0,19%	-0,12	64,68	64,40	64,24	64,68	71K	4
12/01/2026	0,61%	0,39	64,80	64,28	64,28	64,80	129	2
09/01/2026	-1,17%	-0,76	64,41	63,35	62,61	64,46	312K	15
08/01/2026	2,21%	1,41	65,17	64,84	64,84	65,17	130	2
06/01/2026	-1,12%	-0,72	63,76	62,91	62,90	64,04	190K	6
05/01/2026	1,45%	0,92	64,48	64,14	64,14	65,41	8K	4
02/01/2026	-	-	63,56	66,00	63,06	66,00	192	3

Date,Open,High,Low,Close,Volume
04-Sep-26,58.40,58.40,58.38,58.38,30426
02-Sep-26,58.26,58.74,58.26,58.74,117
01-Sep-26,58.39,58.68,58.30,58.30,79295
31-Aug-26,59.70,60.18,59.70,59.79,299
28-Aug-26,60.30,60.99,60.30,60.99,121
27-Aug-26,59.82,60.30,59.82,60.30,120
26-Aug-26,60.30,60.74,60.30,60.74,121
25-Aug-26,61.14,61.14,60.61,60.61,121
20-Aug-26,59.94,60.17,59.94,60.17,120
19-Aug-26,59.58,60.57,59.58,60.57,120
18-Aug-26,60.06,60.06,59.46,59.46,119
14-Aug-26,61.14,61.14,60.94,60.94,122
13-Aug-26,56.28,61.45,56.28,60.80,136730
12-Aug-26,59.04,59.61,59.04,59.61,1902
11-Aug-26,58.00,60.52,58.00,60.52,3190
10-Aug-26,59.04,59.61,59.04,59.59,296
06-Aug-26,58.40,58.40,58.32,58.33,583
05-Aug-26,59.59,59.93,59.24,59.35,73989
04-Aug-26,58.49,59.16,58.49,59.16,471
03-Aug-26,57.96,57.96,57.80,57.94,463
30-Jul-26,57.18,57.18,56.54,56.85,738
29-Jul-26,58.04,58.93,58.01,58.93,467
28-Jul-26,57.42,58.19,57.40,58.17,983
27-Jul-26,55.95,56.65,55.95,56.46,1127
24-Jul-26,55.01,55.09,54.61,54.76,1095
23-Jul-26,53.89,54.45,53.50,54.23,1470528
21-Jul-26,56.30,56.30,55.98,55.98,168
20-Jul-26,56.46,56.84,56.46,56.84,170
17-Jul-26,57.42,57.50,56.97,56.97,1429
16-Jul-26,57.92,57.92,57.76,57.78,346
15-Jul-26,57.07,57.93,57.07,57.52,3737
14-Jul-26,58.23,58.23,56.38,56.49,2944385
13-Jul-26,56.70,57.84,56.70,57.56,2789128
10-Jul-26,57.66,57.66,57.14,57.14,114
09-Jul-26,55.88,55.88,55.88,55.88,67056
08-Jul-26,56.87,56.87,56.37,56.47,68356
07-Jul-26,59.99,59.99,57.90,57.90,176
02-Jul-26,55.01,59.04,55.01,59.04,171
26-Jun-26,55.84,56.22,55.84,56.20,1570
25-Jun-26,56.59,56.59,54.78,55.00,994
24-Jun-26,56.40,56.81,56.16,56.77,1699
23-Jun-26,55.16,55.39,55.16,55.39,442
22-Jun-26,54.82,54.82,54.44,54.44,2074
18-Jun-26,55.65,55.80,55.10,55.45,2229585
17-Jun-26,54.89,54.89,54.18,54.18,273
16-Jun-26,55.02,55.30,54.95,55.27,3661564
15-Jun-26,55.40,55.70,54.76,54.76,1524513
12-Jun-26,54.40,56.00,53.93,54.07,3320151
11-Jun-26,54.00,54.00,54.00,54.00,1296
10-Jun-26,54.60,55.16,54.40,54.89,2138
09-Jun-26,55.94,55.94,55.94,55.94,67128
28-May-26,55.84,55.84,55.84,55.84,10497
27-May-26,55.32,55.40,55.32,55.40,10242
15-May-26,53.90,54.30,53.70,54.00,754
14-May-26,52.79,53.63,52.73,53.60,3894
12-May-26,51.03,52.96,51.03,52.61,5785
07-May-26,54.40,54.40,54.13,54.13,650
06-May-26,53.56,54.70,53.56,54.70,108
05-May-26,54.00,54.00,53.31,53.41,68100
04-May-26,54.50,54.50,54.20,54.20,1141
30-Apr-26,53.80,54.77,53.80,54.77,108
29-Apr-26,54.60,54.81,54.52,54.52,218
28-Apr-26,54.90,54.90,54.90,54.90,109
24-Apr-26,55.75,55.75,55.36,55.36,5719
23-Apr-26,55.00,55.52,54.75,55.52,3022
22-Apr-26,56.78,56.78,56.08,56.08,35685
20-Apr-26,57.09,57.09,56.80,56.80,113
17-Apr-26,56.23,57.22,56.14,56.82,14823
16-Apr-26,55.80,56.30,55.26,55.26,3767774
15-Apr-26,54.80,55.80,54.30,55.80,11101221
14-Apr-26,51.80,54.56,51.80,54.56,3759761
13-Apr-26,52.62,53.60,52.62,53.60,10326
10-Apr-26,53.21,53.22,52.48,52.48,9602
09-Apr-26,53.01,53.80,51.33,53.80,3004480
08-Apr-26,54.06,54.09,53.68,53.86,754448
07-Apr-26,52.76,53.17,52.76,52.88,2481601
06-Apr-26,52.71,53.25,52.50,52.98,3475011
02-Apr-26,55.00,55.00,51.83,52.30,1933504
01-Apr-26,52.57,52.57,52.26,52.57,628
31-Mar-26,50.05,53.43,50.05,52.90,3885110
30-Mar-26,51.64,51.78,51.64,51.78,155
27-Mar-26,51.78,51.78,51.62,51.62,103
26-Mar-26,52.98,53.15,52.77,52.92,353054
25-Mar-26,53.18,53.18,52.82,53.03,318
24-Mar-26,53.06,53.98,53.06,53.98,107
23-Mar-26,54.29,54.29,54.00,54.00,108
20-Mar-26,53.78,53.91,53.73,53.78,5380
19-Mar-26,53.79,53.79,53.60,53.60,9658
18-Mar-26,54.54,54.54,54.05,54.05,1084
17-Mar-26,55.07,55.07,54.70,54.70,109
16-Mar-26,54.88,54.90,54.47,54.52,924330
13-Mar-26,54.53,54.96,54.53,54.96,3452
12-Mar-26,54.63,54.63,54.18,54.44,6042
11-Mar-26,54.99,54.99,54.23,54.23,7568
10-Mar-26,54.79,56.50,53.50,55.14,657
09-Mar-26,54.95,55.52,54.05,55.14,1483
06-Mar-26,56.39,56.69,56.39,56.53,57899
05-Mar-26,57.15,57.43,56.82,57.19,2286
04-Mar-26,56.28,56.64,56.09,56.31,247691
03-Mar-26,55.66,56.79,55.66,56.79,447
27-Feb-26,56.11,56.11,55.32,55.45,3797341
26-Feb-26,55.02,56.17,55.02,56.07,681828
25-Feb-26,54.53,54.97,54.40,54.97,1147
24-Feb-26,54.32,54.52,54.08,54.52,3259651
23-Feb-26,53.56,54.07,53.30,53.95,787340
20-Feb-26,55.70,56.80,55.56,55.63,27001
19-Feb-26,55.38,55.71,55.38,55.71,111
12-Feb-26,56.34,56.34,54.48,54.48,9035
11-Feb-26,56.02,57.32,55.70,56.35,2634826
09-Feb-26,54.99,57.32,54.99,57.32,226
06-Feb-26,54.00,59.00,54.00,57.38,401
05-Feb-26,56.99,57.46,56.99,57.46,114
04-Feb-26,57.66,58.85,56.48,58.71,231
03-Feb-26,58.81,58.81,58.02,58.72,292
02-Feb-26,59.66,60.73,59.66,60.73,362
30-Jan-26,61.18,61.18,60.14,60.32,844
29-Jan-26,60.40,60.48,59.97,59.97,13223
28-Jan-26,61.06,61.59,60.18,60.18,4429336
27-Jan-26,64.00,64.00,61.33,61.38,2492883
26-Jan-26,62.18,64.40,62.18,62.39,177514
23-Jan-26,62.64,62.65,61.95,62.29,4117465
22-Jan-26,62.50,62.98,61.80,62.36,2474840
21-Jan-26,61.79,63.78,60.22,62.63,2351798
20-Jan-26,63.06,63.06,62.12,62.12,125
16-Jan-26,63.54,63.66,63.54,63.66,127
15-Jan-26,63.84,64.65,63.84,63.96,71242
14-Jan-26,63.78,64.99,61.43,64.99,2119295
13-Jan-26,64.40,64.68,64.24,64.68,70793
12-Jan-26,64.28,64.80,64.28,64.80,129
09-Jan-26,63.35,64.46,62.61,64.41,311897
08-Jan-26,64.84,65.17,64.84,65.17,130
06-Jan-26,62.91,64.04,62.90,63.76,190287
05-Jan-26,64.14,65.41,64.14,64.48,7974
02-Jan-26,66.00,66.00,63.06,63.56,192

*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: BMIL39