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
01/04/2025	1,09%	0,67	61,99	60,90	60,90	61,99	29K	3
31/03/2025	-3,31%	-2,10	61,32	61,32	61,32	61,32	1K	2
28/03/2025	-1,58%	-1,02	63,42	63,42	63,42	63,42	887	1
25/03/2025	0,47%	0,30	64,44	64,44	64,44	64,44	1K	1
24/03/2025	3,48%	2,16	64,14	64,04	64,04	64,14	704	2
21/03/2025	-0,58%	-0,36	61,98	61,68	61,68	61,98	1K	2
17/03/2025	1,22%	0,75	62,34	62,34	62,34	62,34	2K	1

14/03/2025	53,40%	21,44	61,59	65,30	61,50	65,30	5K	5
29/11/2023	7,15%	2,68	40,15	40,15	40,15	40,15	2K	1
21/06/2023	0,00%	0,00	37,47	38,08	37,47	38,08	2K	2
07/06/2023	-0,24%	-0,09	37,47	38,10	37,43	38,10	377	10
06/06/2023	0,51%	0,19	37,56	37,93	37,56	37,93	377	10
02/06/2023	0,78%	0,29	37,37	37,34	37,34	37,41	373	10
01/06/2023	0,52%	0,19	37,08	37,18	37,03	37,20	371	10
31/05/2023	0,27%	0,10	36,89	37,22	36,89	37,23	370	10
30/05/2023	1,24%	0,45	36,79	37,38	36,79	37,40	370	10
25/05/2023	1,00%	0,36	36,34	36,45	36,33	36,47	364	10
24/05/2023	-1,59%	-0,58	35,98	36,34	35,86	36,34	361	10
23/05/2023	-1,00%	-0,37	36,56	37,33	36,55	37,39	369	10
22/05/2023	-0,16%	-0,06	36,93	37,29	36,90	37,33	371	10
19/05/2023	-0,38%	-0,14	36,99	37,61	36,98	37,63	373	9
18/05/2023	1,89%	0,69	37,13	37,45	37,11	37,45	372	10
17/05/2023	1,36%	0,49	36,44	36,43	36,43	36,50	364	9
16/05/2023	-0,47%	-0,17	35,95	36,21	35,93	36,21	360	10
15/05/2023	0,11%	0,04	36,12	36,50	36,10	36,53	363	10
12/05/2023	-1,72%	-0,63	36,08	36,68	36,07	36,71	363	9
11/05/2023	-0,30%	-0,11	36,71	37,31	36,70	37,33	370	10
10/05/2023	-0,81%	-0,30	36,82	37,32	36,74	37,32	370	10
09/05/2023	-0,85%	-0,32	37,12	37,52	37,11	37,54	373	10
08/05/2023	2,07%	0,76	37,44	37,36	37,35	37,49	373	10
05/05/2023	-1,40%	-0,52	36,68	36,67	36,67	36,68	183	5
04/05/2023	0,49%	0,18	37,20	37,21	37,13	37,21	185	5
03/05/2023	-1,04%	-0,39	37,02	37,70	37,02	37,76	373	10
02/05/2023	0,13%	0,05	37,41	37,84	37,37	37,84	376	10
28/04/2023	0,92%	0,34	37,36	37,51	37,30	37,54	374	10
27/04/2023	0,95%	0,35	37,02	37,34	37,02	37,34	371	10
26/04/2023	-1,05%	-0,39	36,67	37,61	36,67	37,61	371	10
25/04/2023	-1,01%	-0,38	37,06	37,76	37,06	37,76	374	10
24/04/2023	0,24%	0,09	37,44	38,03	37,44	38,03	377	10
20/04/2023	-1,24%	-0,47	37,35	38,03	37,35	38,03	376	10
19/04/2023	0,93%	0,35	37,82	37,81	37,81	37,83	189	5
18/04/2023	2,41%	0,88	37,47	37,48	37,47	37,48	187	5
17/04/2023	0,74%	0,27	36,59	37,11	36,56	37,11	368	10
14/04/2023	-0,47%	-0,17	36,32	37,15	36,32	37,15	367	10
13/04/2023	1,36%	0,49	36,49	36,50	36,45	36,50	364	6
12/04/2023	-2,49%	-0,92	36,00	36,62	36,00	36,62	362	10
11/04/2023	-0,70%	-0,26	36,92	37,17	36,88	37,17	370	10
10/04/2023	0,51%	0,19	37,18	37,38	37,16	37,38	372	10
06/04/2023	0,30%	0,11	36,99	37,23	36,98	37,23	371	10
05/04/2023	-1,86%	-0,70	36,88	37,12	36,88	37,12	370	10
04/04/2023	0,00%	0,00	37,58	38,01	37,57	38,05	378	9
03/04/2023	-0,03%	-0,01	37,58	37,90	37,58	37,90	377	10
31/03/2023	1,43%	0,53	37,59	37,74	37,50	37,75	376	10
30/03/2023	0,03%	0,01	37,06	37,80	37,04	37,87	374	10
29/03/2023	1,37%	0,50	37,05	37,35	37,05	37,35	371	10
28/03/2023	-1,75%	-0,65	36,55	37,09	36,53	37,21	368	9
27/03/2023	-0,03%	-0,01	37,20	37,69	37,20	37,70	374	10
24/03/2023	-0,48%	-0,18	37,21	37,83	37,21	37,89	375	10
23/03/2023	-0,37%	-0,14	37,39	38,12	37,35	38,14	377	10
22/03/2023	-0,45%	-0,17	37,53	38,30	37,53	38,32	379	10
21/03/2023	2,03%	0,75	37,70	37,63	37,63	37,70	150	4
20/03/2023	-0,22%	-0,08	36,95	36,95	36,95	36,95	147	4
17/03/2023	-0,88%	-0,33	37,03	37,70	37,03	37,70	450	12
16/03/2023	0,62%	0,23	37,36	37,32	37,32	37,37	149	4
15/03/2023	1,39%	0,51	37,13	37,13	37,03	37,24	594	16
14/03/2023	-0,14%	-0,05	36,62	37,22	36,62	37,28	2K	28
13/03/2023	0,91%	0,33	36,67	36,52	36,52	36,71	879	20
10/03/2023	-1,25%	-0,46	36,34	36,64	36,28	36,64	1K	30
09/03/2023	-1,26%	-0,47	36,80	37,98	36,80	37,98	1K	21
08/03/2023	-1,35%	-0,51	37,27	37,47	37,26	37,56	2K	45
07/03/2023	0,00%	0,00	37,78	37,78	37,78	37,78	37	1
06/03/2023	-0,79%	-0,30	37,78	37,80	37,78	37,80	188	5
03/03/2023	2,06%	0,77	38,08	38,01	38,01	38,08	190	5
02/03/2023	1,19%	0,44	37,31	37,30	37,30	37,32	149	4
01/03/2023	-2,20%	-0,83	36,87	36,85	36,85	36,87	147	2
28/02/2023	0,88%	0,33	37,70	37,81	37,70	37,81	641	17
27/02/2023	0,24%	0,09	37,37	37,41	37,37	37,41	149	4
24/02/2023	-0,13%	-0,05	37,28	37,26	37,26	37,28	149	2
23/02/2023	-0,27%	-0,10	37,33	37,22	37,22	37,33	746	20
22/02/2023	-2,58%	-0,99	37,43	37,42	37,42	37,44	149	4
17/02/2023	-3,30%	-1,31	38,42	38,50	38,42	38,50	384	10
16/02/2023	-0,33%	-0,13	39,73	39,79	39,73	39,79	198	5
15/02/2023	2,05%	0,80	39,86	40,09	39,79	40,09	720	6
14/02/2023	1,09%	0,42	39,06	39,03	39,03	39,06	195	5
13/02/2023	0,65%	0,25	38,64	38,65	38,64	38,65	193	5
10/02/2023	-2,93%	-1,16	38,39	38,39	38,39	38,39	38	1
09/02/2023	0,46%	0,18	39,55	39,55	39,55	39,55	39	1
08/02/2023	-1,18%	-0,47	39,37	39,37	39,37	39,37	39	1
07/02/2023	0,58%	0,23	39,84	39,84	39,84	39,84	39	1
06/02/2023	-0,40%	-0,16	39,61	39,61	39,61	39,61	39	1
03/02/2023	1,25%	0,49	39,77	39,77	39,77	39,77	39	1
02/02/2023	1,74%	0,67	39,28	39,23	39,05	39,28	706	3
01/02/2023	2,60%	0,98	38,61	37,93	37,93	38,61	76	2
31/01/2023	-0,63%	-0,24	37,63	37,63	37,63	37,63	37	1
30/01/2023	-1,64%	-0,63	37,87	37,87	37,87	37,87	37	1
27/01/2023	3,00%	1,12	38,50	38,50	38,50	38,50	38	1
26/01/2023	0,70%	0,26	37,38	36,99	36,99	37,38	259	2
25/01/2023	-1,04%	-0,39	37,12	37,12	37,12	37,12	37	1
24/01/2023	-1,24%	-0,47	37,51	37,51	37,51	37,51	37	1
23/01/2023	1,52%	0,57	37,98	37,89	37,89	37,98	75	2
20/01/2023	3,00%	1,09	37,41	36,63	36,63	37,41	74	2
19/01/2023	-0,87%	-0,32	36,32	36,49	36,32	36,49	72	2
18/01/2023	0,03%	0,01	36,64	36,59	36,59	36,64	73	2
17/01/2023	-0,87%	-0,32	36,63	36,64	36,63	36,64	73	2
16/01/2023	1,85%	0,67	36,95	36,74	36,74	36,95	294	3
12/01/2023	-0,25%	-0,09	36,28	36,16	36,16	36,28	72	2
11/01/2023	1,56%	0,56	36,37	36,46	36,33	36,46	617	3
10/01/2023	-0,36%	-0,13	35,81	35,97	35,81	35,97	71	2
09/01/2023	0,62%	0,22	35,94	36,50	35,94	36,50	72	2
06/01/2023	-0,22%	-0,08	35,72	35,36	35,36	35,72	71	2
05/01/2023	-2,51%	-0,92	35,80	36,06	35,80	36,06	71	2
04/01/2023	-0,19%	-0,07	36,72	36,60	36,60	36,72	73	2
03/01/2023	6,82%	2,35	36,79	36,79	36,79	36,79	36	1
27/12/2022	2,47%	0,83	34,44	34,13	34,13	34,44	68	2
22/12/2022	-2,27%	-0,78	33,61	33,44	33,44	33,61	67	2
21/12/2022	1,96%	0,66	34,39	34,49	34,39	34,49	68	2
20/12/2022	-1,58%	-0,54	33,73	33,85	33,73	33,85	67	2
19/12/2022	-2,23%	-0,78	34,27	34,85	34,27	34,85	69	2
16/12/2022	-1,96%	-0,70	35,05	35,32	35,05	35,32	70	2
15/12/2022	-2,46%	-0,90	35,75	36,07	35,75	36,07	71	2
14/12/2022	-1,05%	-0,39	36,65	37,46	36,65	37,46	74	2
13/12/2022	1,26%	0,46	37,04	36,84	36,84	37,04	73	2
12/12/2022	1,89%	0,68	36,58	36,25	36,25	36,58	72	2
09/12/2022	0,34%	0,12	35,90	35,87	35,87	35,90	71	2
08/12/2022	0,99%	0,35	35,78	35,78	35,78	35,78	71	2
07/12/2022	-1,36%	-0,49	35,43	35,48	35,43	35,48	70	2
06/12/2022	-2,52%	-0,93	35,92	36,26	35,92	36,26	683	3
05/12/2022	-1,58%	-0,59	36,85	37,18	36,85	37,18	74	2
02/12/2022	0,62%	0,23	37,44	37,11	37,11	37,44	74	2
01/12/2022	0,73%	0,27	37,21	37,19	37,19	37,21	74	2
30/11/2022	1,65%	0,60	36,94	36,31	36,31	36,94	73	2
29/11/2022	-1,60%	-0,59	36,34	36,46	36,34	36,46	72	2
28/11/2022	-0,91%	-0,34	36,93	37,50	36,93	37,50	74	2
25/11/2022	-	-	37,27	37,27	37,27	37,27	37	1

Date,Open,High,Low,Close,Volume
01-Apr-25,60.90,61.99,60.90,61.99,29119
31-Mar-25,61.32,61.32,61.32,61.32,1226
28-Mar-25,63.42,63.42,63.42,63.42,887
25-Mar-25,64.44,64.44,64.44,64.44,1288
24-Mar-25,64.04,64.14,64.04,64.14,704
21-Mar-25,61.68,61.98,61.68,61.98,1174
17-Mar-25,62.34,62.34,62.34,62.34,1745
14-Mar-25,65.30,65.30,61.50,61.59,5379
29-Nov-23,40.15,40.15,40.15,40.15,2328
21-Jun-23,38.08,38.08,37.47,37.47,1813
07-Jun-23,38.10,38.10,37.43,37.47,377
06-Jun-23,37.93,37.93,37.56,37.56,377
02-Jun-23,37.34,37.41,37.34,37.37,373
01-Jun-23,37.18,37.20,37.03,37.08,371
31-May-23,37.22,37.23,36.89,36.89,370
30-May-23,37.38,37.40,36.79,36.79,370
25-May-23,36.45,36.47,36.33,36.34,364
24-May-23,36.34,36.34,35.86,35.98,361
23-May-23,37.33,37.39,36.55,36.56,369
22-May-23,37.29,37.33,36.90,36.93,371
19-May-23,37.61,37.63,36.98,36.99,373
18-May-23,37.45,37.45,37.11,37.13,372
17-May-23,36.43,36.50,36.43,36.44,364
16-May-23,36.21,36.21,35.93,35.95,360
15-May-23,36.50,36.53,36.10,36.12,363
12-May-23,36.68,36.71,36.07,36.08,363
11-May-23,37.31,37.33,36.70,36.71,370
10-May-23,37.32,37.32,36.74,36.82,370
09-May-23,37.52,37.54,37.11,37.12,373
08-May-23,37.36,37.49,37.35,37.44,373
05-May-23,36.67,36.68,36.67,36.68,183
04-May-23,37.21,37.21,37.13,37.20,185
03-May-23,37.70,37.76,37.02,37.02,373
02-May-23,37.84,37.84,37.37,37.41,376
28-Apr-23,37.51,37.54,37.30,37.36,374
27-Apr-23,37.34,37.34,37.02,37.02,371
26-Apr-23,37.61,37.61,36.67,36.67,371
25-Apr-23,37.76,37.76,37.06,37.06,374
24-Apr-23,38.03,38.03,37.44,37.44,377
20-Apr-23,38.03,38.03,37.35,37.35,376
19-Apr-23,37.81,37.83,37.81,37.82,189
18-Apr-23,37.48,37.48,37.47,37.47,187
17-Apr-23,37.11,37.11,36.56,36.59,368
14-Apr-23,37.15,37.15,36.32,36.32,367
13-Apr-23,36.50,36.50,36.45,36.49,364
12-Apr-23,36.62,36.62,36.00,36.00,362
11-Apr-23,37.17,37.17,36.88,36.92,370
10-Apr-23,37.38,37.38,37.16,37.18,372
06-Apr-23,37.23,37.23,36.98,36.99,371
05-Apr-23,37.12,37.12,36.88,36.88,370
04-Apr-23,38.01,38.05,37.57,37.58,378
03-Apr-23,37.90,37.90,37.58,37.58,377
31-Mar-23,37.74,37.75,37.50,37.59,376
30-Mar-23,37.80,37.87,37.04,37.06,374
29-Mar-23,37.35,37.35,37.05,37.05,371
28-Mar-23,37.09,37.21,36.53,36.55,368
27-Mar-23,37.69,37.70,37.20,37.20,374
24-Mar-23,37.83,37.89,37.21,37.21,375
23-Mar-23,38.12,38.14,37.35,37.39,377
22-Mar-23,38.30,38.32,37.53,37.53,379
21-Mar-23,37.63,37.70,37.63,37.70,150
20-Mar-23,36.95,36.95,36.95,36.95,147
17-Mar-23,37.70,37.70,37.03,37.03,450
16-Mar-23,37.32,37.37,37.32,37.36,149
15-Mar-23,37.13,37.24,37.03,37.13,594
14-Mar-23,37.22,37.28,36.62,36.62,1694
13-Mar-23,36.52,36.71,36.52,36.67,879
10-Mar-23,36.64,36.64,36.28,36.34,1458
09-Mar-23,37.98,37.98,36.80,36.80,1494
08-Mar-23,37.47,37.56,37.26,37.27,2244
07-Mar-23,37.78,37.78,37.78,37.78,37
06-Mar-23,37.80,37.80,37.78,37.78,188
03-Mar-23,38.01,38.08,38.01,38.08,190
02-Mar-23,37.30,37.32,37.30,37.31,149
01-Mar-23,36.85,36.87,36.85,36.87,147
28-Feb-23,37.81,37.81,37.70,37.70,641
27-Feb-23,37.41,37.41,37.37,37.37,149
24-Feb-23,37.26,37.28,37.26,37.28,149
23-Feb-23,37.22,37.33,37.22,37.33,746
22-Feb-23,37.42,37.44,37.42,37.43,149
17-Feb-23,38.50,38.50,38.42,38.42,384
16-Feb-23,39.79,39.79,39.73,39.73,198
15-Feb-23,40.09,40.09,39.79,39.86,720
14-Feb-23,39.03,39.06,39.03,39.06,195
13-Feb-23,38.65,38.65,38.64,38.64,193
10-Feb-23,38.39,38.39,38.39,38.39,38
09-Feb-23,39.55,39.55,39.55,39.55,39
08-Feb-23,39.37,39.37,39.37,39.37,39
07-Feb-23,39.84,39.84,39.84,39.84,39
06-Feb-23,39.61,39.61,39.61,39.61,39
03-Feb-23,39.77,39.77,39.77,39.77,39
02-Feb-23,39.23,39.28,39.05,39.28,706
01-Feb-23,37.93,38.61,37.93,38.61,76
31-Jan-23,37.63,37.63,37.63,37.63,37
30-Jan-23,37.87,37.87,37.87,37.87,37
27-Jan-23,38.50,38.50,38.50,38.50,38
26-Jan-23,36.99,37.38,36.99,37.38,259
25-Jan-23,37.12,37.12,37.12,37.12,37
24-Jan-23,37.51,37.51,37.51,37.51,37
23-Jan-23,37.89,37.98,37.89,37.98,75
20-Jan-23,36.63,37.41,36.63,37.41,74
19-Jan-23,36.49,36.49,36.32,36.32,72
18-Jan-23,36.59,36.64,36.59,36.64,73
17-Jan-23,36.64,36.64,36.63,36.63,73
16-Jan-23,36.74,36.95,36.74,36.95,294
12-Jan-23,36.16,36.28,36.16,36.28,72
11-Jan-23,36.46,36.46,36.33,36.37,617
10-Jan-23,35.97,35.97,35.81,35.81,71
09-Jan-23,36.50,36.50,35.94,35.94,72
06-Jan-23,35.36,35.72,35.36,35.72,71
05-Jan-23,36.06,36.06,35.80,35.80,71
04-Jan-23,36.60,36.72,36.60,36.72,73
03-Jan-23,36.79,36.79,36.79,36.79,36
27-Dec-22,34.13,34.44,34.13,34.44,68
22-Dec-22,33.44,33.61,33.44,33.61,67
21-Dec-22,34.49,34.49,34.39,34.39,68
20-Dec-22,33.85,33.85,33.73,33.73,67
19-Dec-22,34.85,34.85,34.27,34.27,69
16-Dec-22,35.32,35.32,35.05,35.05,70
15-Dec-22,36.07,36.07,35.75,35.75,71
14-Dec-22,37.46,37.46,36.65,36.65,74
13-Dec-22,36.84,37.04,36.84,37.04,73
12-Dec-22,36.25,36.58,36.25,36.58,72
09-Dec-22,35.87,35.90,35.87,35.90,71
08-Dec-22,35.78,35.78,35.78,35.78,71
07-Dec-22,35.48,35.48,35.43,35.43,70
06-Dec-22,36.26,36.26,35.92,35.92,683
05-Dec-22,37.18,37.18,36.85,36.85,74
02-Dec-22,37.11,37.44,37.11,37.44,74
01-Dec-22,37.19,37.21,37.19,37.21,74
30-Nov-22,36.31,36.94,36.31,36.94,73
29-Nov-22,36.46,36.46,36.34,36.34,72
28-Nov-22,37.50,37.50,36.93,36.93,74
25-Nov-22,37.27,37.27,37.27,37.27,37

*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