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
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	-1,67%	-1,08	63,56	66,00	63,06	66,00	192	3
26/12/2025	-0,49%	-0,32	64,64	64,47	64,47	66,80	262	3
23/12/2025	-1,08%	-0,71	64,96	63,80	63,50	64,97	185K	11
22/12/2025	3,88%	2,45	65,67	78,00	63,01	78,00	539	5
19/12/2025	0,09%	0,06	63,22	63,22	63,22	63,22	95K	3
18/12/2025	0,65%	0,41	63,16	63,16	63,16	63,16	104K	4
17/12/2025	4,39%	2,64	62,75	63,59	62,75	64,22	130K	6
12/12/2025	-6,37%	-4,09	60,11	62,72	60,11	62,72	160K	7
11/12/2025	0,42%	0,27	64,20	63,03	62,99	64,20	106K	4
09/12/2025	4,38%	2,68	63,93	63,93	63,93	63,93	22K	1
05/12/2025	-1,19%	-0,74	61,25	62,85	61,25	62,85	161K	6
03/12/2025	0,11%	0,07	61,99	61,99	61,99	61,99	619	1
02/12/2025	-3,37%	-2,16	61,92	61,92	61,92	61,92	102K	3
01/12/2025	2,71%	1,69	64,08	63,28	63,00	64,08	106K	6
25/11/2025	3,78%	2,27	62,39	62,38	62,38	62,39	69K	2
19/11/2025	0,27%	0,16	60,12	61,19	60,12	61,19	106K	6
18/11/2025	-1,14%	-0,69	59,96	59,96	59,96	59,96	59	1
17/11/2025	-0,21%	-0,13	60,65	60,65	60,65	60,65	181	1
13/11/2025	-1,17%	-0,72	60,78	62,77	60,78	62,78	103K	4
07/11/2025	-2,10%	-1,32	61,50	61,50	61,50	61,50	101K	3
04/11/2025	-3,44%	-2,24	62,82	64,00	60,94	64,00	21K	6
31/10/2025	4,33%	2,70	65,06	62,59	62,59	65,06	201K	6
30/10/2025	-6,23%	-4,14	62,36	62,36	62,36	62,36	2K	1
27/10/2025	0,00%	0,00	66,50	66,50	66,50	66,50	199	1
20/10/2025	0,00%	0,00	66,50	66,50	66,50	66,50	199	1
14/10/2025	-0,21%	-0,14	66,50	66,50	66,50	66,50	4K	1
23/09/2025	-1,96%	-1,33	66,64	66,64	66,64	66,64	6K	1
10/09/2025	-0,10%	-0,07	67,97	68,04	67,97	68,04	7K	2
09/09/2025	1,70%	1,14	68,04	68,04	68,04	68,04	204	1
08/07/2025	7,92%	4,91	66,90	66,95	66,90	66,95	133	2
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	-	-	37,18	37,38	37,16	37,38	372	10

Date,Open,High,Low,Close,Volume
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
26-Dec-25,64.47,66.80,64.47,64.64,262
23-Dec-25,63.80,64.97,63.50,64.96,185373
22-Dec-25,78.00,78.00,63.01,65.67,539
19-Dec-25,63.22,63.22,63.22,63.22,94577
18-Dec-25,63.16,63.16,63.16,63.16,104214
17-Dec-25,63.59,64.22,62.75,62.75,129874
12-Dec-25,62.72,62.72,60.11,60.11,159518
11-Dec-25,63.03,64.20,62.99,64.20,106031
09-Dec-25,63.93,63.93,63.93,63.93,21991
05-Dec-25,62.85,62.85,61.25,61.25,161010
03-Dec-25,61.99,61.99,61.99,61.99,619
02-Dec-25,61.92,61.92,61.92,61.92,102168
01-Dec-25,63.28,64.08,63.00,64.08,106061
25-Nov-25,62.38,62.39,62.38,62.39,68623
19-Nov-25,61.19,61.19,60.12,60.12,105781
18-Nov-25,59.96,59.96,59.96,59.96,59
17-Nov-25,60.65,60.65,60.65,60.65,181
13-Nov-25,62.77,62.78,60.78,60.78,102738
07-Nov-25,61.50,61.50,61.50,61.50,101475
04-Nov-25,64.00,64.00,60.94,62.82,21141
31-Oct-25,62.59,65.06,62.59,65.06,201234
30-Oct-25,62.36,62.36,62.36,62.36,2244
27-Oct-25,66.50,66.50,66.50,66.50,199
20-Oct-25,66.50,66.50,66.50,66.50,199
14-Oct-25,66.50,66.50,66.50,66.50,3990
23-Sep-25,66.64,66.64,66.64,66.64,5597
10-Sep-25,68.04,68.04,67.97,67.97,7140
09-Sep-25,68.04,68.04,68.04,68.04,204
08-Jul-25,66.95,66.95,66.90,66.90,133
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

*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