Cotação atual, histórico e gráfico do papel: BOEF39

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 BOEF39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	-1,99%	-1,58	77,76	77,76	77,76	77,76	14K	1
26/03/2025	-1,05%	-0,84	79,34	79,34	79,34	79,34	209K	1
24/03/2025	4,95%	3,78	80,18	80,18	80,18	80,18	216K	1
18/03/2025	-2,96%	-2,33	76,40	78,59	76,40	79,35	7K	3
14/03/2025	0,63%	0,49	78,73	78,04	78,04	78,73	7M	4
13/03/2025	-1,06%	-0,84	78,24	77,91	77,91	78,24	10K	3
12/03/2025	0,10%	0,08	79,08	78,87	78,87	79,32	52K	4

11/03/2025	-0,44%	-0,35	79,00	79,00	79,00	79,00	159K	1
10/03/2025	-2,13%	-1,73	79,35	79,74	79,35	79,74	11K	2
07/03/2025	-0,89%	-0,73	81,08	81,08	81,08	81,08	129K	1
06/03/2025	-0,50%	-0,41	81,81	81,81	81,81	81,81	818	1
05/03/2025	-2,13%	-1,79	82,22	82,97	81,78	82,97	264K	10
28/02/2025	0,53%	0,44	84,01	84,00	83,95	84,19	2M	18
27/02/2025	0,24%	0,20	83,57	83,33	83,30	83,61	4M	11
25/02/2025	-1,59%	-1,35	83,37	84,24	83,37	84,24	16K	3
24/02/2025	-0,56%	-0,48	84,72	85,74	84,72	85,74	3K	2
21/02/2025	-0,16%	-0,14	85,20	85,20	85,20	85,20	340	1
20/02/2025	-0,36%	-0,31	85,34	85,34	85,34	85,34	316K	1
19/02/2025	0,81%	0,69	85,65	85,65	85,65	85,65	2K	1
12/02/2025	-0,74%	-0,63	84,96	84,96	84,96	84,99	16K	5
10/02/2025	0,28%	0,24	85,59	85,35	85,35	85,59	256	3
07/02/2025	-1,01%	-0,87	85,35	85,35	85,35	85,35	222K	1
31/01/2025	-0,03%	-0,03	86,22	86,22	86,22	86,22	155K	2
27/01/2025	-1,98%	-1,74	86,25	86,55	86,15	86,55	106K	15
23/01/2025	-0,34%	-0,30	87,99	87,99	87,66	87,99	422K	6
22/01/2025	-0,84%	-0,75	88,29	88,29	88,29	88,29	353	1
21/01/2025	2,70%	2,34	89,04	89,04	89,04	89,04	3K	2
13/01/2025	-0,76%	-0,66	86,70	86,70	86,70	86,70	86	1
10/01/2025	-3,48%	-3,15	87,36	92,16	87,36	92,16	456	2
06/01/2025	0,40%	0,36	90,51	90,51	90,51	90,51	452	1
03/01/2025	1,76%	1,56	90,15	89,30	89,30	90,15	7K	2
02/01/2025	-1,27%	-1,14	88,59	88,62	88,59	88,62	2M	23
30/12/2024	-1,19%	-1,08	89,73	89,73	89,73	89,73	872K	4
27/12/2024	-1,08%	-0,99	90,81	92,25	90,81	92,25	416K	3
26/12/2024	3,66%	3,24	91,80	90,42	90,42	91,83	553K	5
23/12/2024	-0,30%	-0,27	88,56	88,56	88,56	88,56	6K	1
20/12/2024	-0,07%	-0,06	88,83	87,15	87,15	88,83	196K	2
19/12/2024	-3,14%	-2,88	88,89	88,80	88,59	88,89	5M	52
18/12/2024	1,88%	1,69	91,77	91,86	91,77	91,86	108K	2
17/12/2024	-1,29%	-1,18	90,08	90,08	90,08	90,08	694K	7
16/12/2024	1,88%	1,68	91,26	90,18	90,18	91,26	5M	50
13/12/2024	1,05%	0,93	89,58	89,45	88,95	89,58	5M	39
12/12/2024	-0,61%	-0,54	88,65	88,65	88,65	88,65	1K	1
09/12/2024	0,80%	0,71	89,19	89,19	89,19	89,19	802	1
05/12/2024	-0,56%	-0,50	88,48	89,01	88,23	89,01	3M	4
04/12/2024	0,47%	0,42	88,98	88,98	88,98	88,98	103K	1
03/12/2024	4,19%	3,56	88,56	88,56	88,56	88,56	103K	1
27/11/2024	1,86%	1,55	85,00	85,00	85,00	85,00	1K	1
25/11/2024	0,20%	0,17	83,45	83,45	83,45	83,45	97K	1
22/11/2024	-0,47%	-0,39	83,28	83,28	83,28	83,28	83	1
14/11/2024	-0,92%	-0,78	83,67	83,67	83,67	83,67	83	1
13/11/2024	1,11%	0,93	84,45	83,92	83,92	84,45	252	2
12/11/2024	3,88%	3,12	83,52	83,52	83,52	83,52	159K	1
05/11/2024	0,50%	0,40	80,40	80,40	80,40	80,40	93K	1
04/11/2024	-1,67%	-1,36	80,00	79,95	79,95	80,00	237K	2
01/11/2024	1,61%	1,29	81,36	81,36	81,36	81,36	94K	1
31/10/2024	-0,71%	-0,57	80,07	80,07	80,07	80,07	80K	1
25/10/2024	0,16%	0,13	80,64	80,64	80,64	80,64	403	2
22/10/2024	-0,05%	-0,04	80,51	80,80	80,51	80,80	3M	2
21/10/2024	1,91%	1,51	80,55	80,55	80,55	80,55	161K	1
15/10/2024	3,36%	2,57	79,04	79,04	79,04	79,04	253K	1
08/10/2024	1,84%	1,38	76,47	76,64	76,47	76,64	4M	2
07/10/2024	0,08%	0,06	75,09	75,09	75,09	75,09	15K	1
03/10/2024	0,36%	0,27	75,03	75,03	75,03	75,03	6M	3
02/10/2024	0,32%	0,24	74,76	74,76	74,76	74,76	224K	3
01/10/2024	-1,88%	-1,43	74,52	74,52	74,52	74,52	7M	3
20/09/2024	0,68%	0,51	75,95	75,95	75,95	75,95	91K	1
13/09/2024	2,35%	1,73	75,44	75,44	75,44	75,44	128K	1
05/09/2024	-1,46%	-1,09	73,71	74,04	73,71	74,04	2K	2
03/09/2024	0,32%	0,24	74,80	75,04	74,80	75,07	450	3
26/08/2024	0,08%	0,06	74,56	74,90	74,56	74,90	5K	2
23/08/2024	0,68%	0,50	74,50	74,50	74,50	74,50	223	1
20/08/2024	0,97%	0,71	74,00	74,00	74,00	74,00	74	1
19/08/2024	-0,10%	-0,07	73,29	73,08	72,83	73,29	164K	4
15/08/2024	2,04%	1,47	73,36	73,36	73,36	73,36	293	1
14/08/2024	0,69%	0,49	71,89	71,25	71,25	71,89	1M	2
13/08/2024	0,49%	0,35	71,40	71,40	71,40	71,40	71K	1
08/08/2024	-1,29%	-0,93	71,05	71,17	70,80	71,17	5M	5
05/08/2024	-1,19%	-0,87	71,98	71,98	71,98	71,98	287	1
31/07/2024	-2,00%	-1,49	72,85	72,85	72,85	72,85	72	1
26/07/2024	-0,60%	-0,45	74,34	74,23	74,23	74,39	446	3
22/07/2024	0,62%	0,46	74,79	74,50	74,50	74,79	59K	2
19/07/2024	-0,60%	-0,45	74,33	74,33	74,33	74,33	74	1
18/07/2024	0,69%	0,51	74,78	74,89	74,70	75,00	184K	4
17/07/2024	-0,19%	-0,14	74,27	74,27	74,27	74,27	727K	3
15/07/2024	0,28%	0,21	74,41	74,86	74,41	74,86	223	3
12/07/2024	0,60%	0,44	74,20	74,20	74,20	74,20	445	1
11/07/2024	-1,06%	-0,79	73,76	74,35	73,74	74,35	444	6
10/07/2024	0,77%	0,57	74,55	74,61	74,55	74,61	223	2
09/07/2024	-0,84%	-0,63	73,98	74,40	73,98	74,40	297	2
08/07/2024	0,66%	0,49	74,61	74,61	74,61	74,61	74	1
05/07/2024	-1,83%	-1,38	74,12	74,15	74,12	74,15	1M	2
03/07/2024	-0,64%	-0,49	75,50	75,50	75,50	75,50	75	1
02/07/2024	3,88%	2,84	75,99	75,50	75,50	76,64	338K	3
27/06/2024	-0,07%	-0,05	73,15	73,15	73,15	73,15	73	1
26/06/2024	1,68%	1,21	73,20	72,74	72,74	73,20	1M	3
25/06/2024	2,17%	1,53	71,99	71,99	71,99	71,99	16M	5
14/06/2024	1,64%	1,14	70,46	70,46	70,46	70,46	3M	3
10/06/2024	0,95%	0,65	69,32	69,32	69,32	69,32	6K	1
07/06/2024	1,88%	1,27	68,67	68,67	68,67	68,67	6K	2
06/06/2024	1,67%	1,11	67,40	67,40	67,40	67,40	674	1
03/06/2024	0,81%	0,53	66,29	66,20	66,08	66,29	300K	6
31/05/2024	0,67%	0,44	65,76	65,65	65,65	65,76	5M	4
28/05/2024	5,35%	3,32	65,32	65,55	65,32	65,55	3M	4
26/04/2024	2,11%	1,28	62,00	62,00	62,00	62,00	9K	1
19/04/2024	-3,24%	-2,03	60,72	61,49	60,72	61,49	900K	2
17/04/2024	0,67%	0,42	62,75	62,75	62,75	62,75	21K	2
12/04/2024	0,37%	0,23	62,33	62,33	62,33	62,33	15M	5
10/04/2024	1,11%	0,68	62,10	61,86	61,81	62,10	5M	3
09/04/2024	-0,61%	-0,38	61,42	61,75	61,30	61,75	829K	13
08/04/2024	0,41%	0,25	61,80	61,80	61,80	61,80	61	1
05/04/2024	-0,45%	-0,28	61,55	61,55	61,55	61,55	12K	1
03/04/2024	0,15%	0,09	61,83	61,83	61,83	61,83	322K	1
26/03/2024	1,48%	0,90	61,74	61,74	61,74	61,74	61	1
14/03/2024	1,93%	1,15	60,84	60,84	60,84	60,84	633K	1
06/03/2024	-1,09%	-0,66	59,69	59,69	59,69	59,69	125K	1
04/03/2024	0,72%	0,43	60,35	60,96	60,35	60,96	97K	3
29/02/2024	0,88%	0,52	59,92	59,92	59,92	59,92	5K	1
27/02/2024	-1,49%	-0,90	59,40	59,40	59,40	59,40	5K	1
23/02/2024	3,57%	2,08	60,30	60,30	60,30	60,30	5K	2
21/02/2024	0,45%	0,26	58,22	58,22	58,22	58,22	1M	1
20/02/2024	-1,40%	-0,82	57,96	57,96	57,96	57,96	5K	1
07/02/2024	0,58%	0,34	58,78	58,78	58,78	58,78	897K	1
02/02/2024	2,83%	1,61	58,44	58,44	58,44	58,44	1K	1
31/01/2024	-1,23%	-0,71	56,83	56,83	56,83	56,83	8M	3
30/01/2024	1,36%	0,77	57,54	57,62	57,54	57,62	1K	2
25/01/2024	-0,75%	-0,43	56,77	56,79	56,77	56,79	7M	2
24/01/2024	0,42%	0,24	57,20	57,20	57,20	57,20	5K	1
22/01/2024	0,92%	0,52	56,96	57,18	56,96	57,18	10M	2
19/01/2024	2,58%	1,42	56,44	56,44	56,44	56,44	672K	1
17/01/2024	-0,42%	-0,23	55,02	55,02	55,02	55,02	275K	1
16/01/2024	3,10%	1,66	55,25	55,25	55,25	55,27	38K	9
05/01/2024	-0,32%	-0,17	53,59	53,90	53,59	53,90	331K	2
04/01/2024	-	-	53,76	53,76	53,76	53,76	107K	1

Date,Open,High,Low,Close,Volume
02-Apr-25,77.76,77.76,77.76,77.76,13841
26-Mar-25,79.34,79.34,79.34,79.34,208822
24-Mar-25,80.18,80.18,80.18,80.18,216486
18-Mar-25,78.59,79.35,76.40,76.40,7052
14-Mar-25,78.04,78.73,78.04,78.73,6549055
13-Mar-25,77.91,78.24,77.91,78.24,10138
12-Mar-25,78.87,79.32,78.87,79.08,51556
11-Mar-25,79.00,79.00,79.00,79.00,159185
10-Mar-25,79.74,79.74,79.35,79.35,11426
07-Mar-25,81.08,81.08,81.08,81.08,128673
06-Mar-25,81.81,81.81,81.81,81.81,818
05-Mar-25,82.97,82.97,81.78,82.22,263761
28-Feb-25,84.00,84.19,83.95,84.01,1510492
27-Feb-25,83.33,83.61,83.30,83.57,4137332
25-Feb-25,84.24,84.24,83.37,83.37,16024
24-Feb-25,85.74,85.74,84.72,84.72,2811
21-Feb-25,85.20,85.20,85.20,85.20,340
20-Feb-25,85.34,85.34,85.34,85.34,315758
19-Feb-25,85.65,85.65,85.65,85.65,2312
12-Feb-25,84.96,84.99,84.96,84.96,15972
10-Feb-25,85.35,85.59,85.35,85.59,256
07-Feb-25,85.35,85.35,85.35,85.35,221910
31-Jan-25,86.22,86.22,86.22,86.22,155196
27-Jan-25,86.55,86.55,86.15,86.25,106228
23-Jan-25,87.99,87.99,87.66,87.99,421635
22-Jan-25,88.29,88.29,88.29,88.29,353
21-Jan-25,89.04,89.04,89.04,89.04,2671
13-Jan-25,86.70,86.70,86.70,86.70,86
10-Jan-25,92.16,92.16,87.36,87.36,456
06-Jan-25,90.51,90.51,90.51,90.51,452
03-Jan-25,89.30,90.15,89.30,90.15,7178
02-Jan-25,88.62,88.62,88.59,88.59,1577376
30-Dec-24,89.73,89.73,89.73,89.73,871996
27-Dec-24,92.25,92.25,90.81,90.81,416012
26-Dec-24,90.42,91.83,90.42,91.80,553309
23-Dec-24,88.56,88.56,88.56,88.56,6022
20-Dec-24,87.15,88.83,87.15,88.83,195513
19-Dec-24,88.80,88.89,88.59,88.89,4707461
18-Dec-24,91.86,91.86,91.77,91.77,108025
17-Dec-24,90.08,90.08,90.08,90.08,694066
16-Dec-24,90.18,91.26,90.18,91.26,4677827
13-Dec-24,89.45,89.58,88.95,89.58,4571275
12-Dec-24,88.65,88.65,88.65,88.65,1063
09-Dec-24,89.19,89.19,89.19,89.19,802
05-Dec-24,89.01,89.01,88.23,88.48,3013155
04-Dec-24,88.98,88.98,88.98,88.98,103038
03-Dec-24,88.56,88.56,88.56,88.56,102552
27-Nov-24,85.00,85.00,85.00,85.00,1275
25-Nov-24,83.45,83.45,83.45,83.45,96635
22-Nov-24,83.28,83.28,83.28,83.28,83
14-Nov-24,83.67,83.67,83.67,83.67,83
13-Nov-24,83.92,84.45,83.92,84.45,252
12-Nov-24,83.52,83.52,83.52,83.52,158688
05-Nov-24,80.40,80.40,80.40,80.40,93103
04-Nov-24,79.95,80.00,79.95,80.00,236582
01-Nov-24,81.36,81.36,81.36,81.36,94214
31-Oct-24,80.07,80.07,80.07,80.07,80070
25-Oct-24,80.64,80.64,80.64,80.64,403
22-Oct-24,80.80,80.80,80.51,80.51,2938463
21-Oct-24,80.55,80.55,80.55,80.55,161100
15-Oct-24,79.04,79.04,79.04,79.04,252928
08-Oct-24,76.64,76.64,76.47,76.47,3695455
07-Oct-24,75.09,75.09,75.09,75.09,15018
03-Oct-24,75.03,75.03,75.03,75.03,6392330
02-Oct-24,74.76,74.76,74.76,74.76,224280
01-Oct-24,74.52,74.52,74.52,74.52,6741824
20-Sep-24,75.95,75.95,75.95,75.95,91140
13-Sep-24,75.44,75.44,75.44,75.44,128248
05-Sep-24,74.04,74.04,73.71,73.71,1920
03-Sep-24,75.04,75.07,74.80,74.80,450
26-Aug-24,74.90,74.90,74.56,74.56,5317
23-Aug-24,74.50,74.50,74.50,74.50,223
20-Aug-24,74.00,74.00,74.00,74.00,74
19-Aug-24,73.08,73.29,72.83,73.29,164365
15-Aug-24,73.36,73.36,73.36,73.36,293
14-Aug-24,71.25,71.89,71.25,71.89,1016018
13-Aug-24,71.40,71.40,71.40,71.40,71400
08-Aug-24,71.17,71.17,70.80,71.05,5193323
05-Aug-24,71.98,71.98,71.98,71.98,287
31-Jul-24,72.85,72.85,72.85,72.85,72
26-Jul-24,74.23,74.39,74.23,74.34,446
22-Jul-24,74.50,74.79,74.50,74.79,58783
19-Jul-24,74.33,74.33,74.33,74.33,74
18-Jul-24,74.89,75.00,74.70,74.78,184337
17-Jul-24,74.27,74.27,74.27,74.27,727400
15-Jul-24,74.86,74.86,74.41,74.41,223
12-Jul-24,74.20,74.20,74.20,74.20,445
11-Jul-24,74.35,74.35,73.74,73.76,444
10-Jul-24,74.61,74.61,74.55,74.55,223
09-Jul-24,74.40,74.40,73.98,73.98,297
08-Jul-24,74.61,74.61,74.61,74.61,74
05-Jul-24,74.15,74.15,74.12,74.12,1098162
03-Jul-24,75.50,75.50,75.50,75.50,75
02-Jul-24,75.50,76.64,75.50,75.99,337705
27-Jun-24,73.15,73.15,73.15,73.15,73
26-Jun-24,72.74,73.20,72.74,73.20,1012342
25-Jun-24,71.99,71.99,71.99,71.99,15722616
14-Jun-24,70.46,70.46,70.46,70.46,3212130
10-Jun-24,69.32,69.32,69.32,69.32,6238
07-Jun-24,68.67,68.67,68.67,68.67,6180
06-Jun-24,67.40,67.40,67.40,67.40,674
03-Jun-24,66.20,66.29,66.08,66.29,299618
31-May-24,65.65,65.76,65.65,65.76,4620854
28-May-24,65.55,65.55,65.32,65.32,2640076
26-Apr-24,62.00,62.00,62.00,62.00,8680
19-Apr-24,61.49,61.49,60.72,60.72,900054
17-Apr-24,62.75,62.75,62.75,62.75,21335
12-Apr-24,62.33,62.33,62.33,62.33,15258010
10-Apr-24,61.86,62.10,61.81,62.10,5254405
09-Apr-24,61.75,61.75,61.30,61.42,829293
08-Apr-24,61.80,61.80,61.80,61.80,61
05-Apr-24,61.55,61.55,61.55,61.55,12310
03-Apr-24,61.83,61.83,61.83,61.83,321516
26-Mar-24,61.74,61.74,61.74,61.74,61
14-Mar-24,60.84,60.84,60.84,60.84,632736
06-Mar-24,59.69,59.69,59.69,59.69,125349
04-Mar-24,60.96,60.96,60.35,60.35,97230
29-Feb-24,59.92,59.92,59.92,59.92,5033
27-Feb-24,59.40,59.40,59.40,59.40,4811
23-Feb-24,60.30,60.30,60.30,60.30,5065
21-Feb-24,58.22,58.22,58.22,58.22,1106412
20-Feb-24,57.96,57.96,57.96,57.96,5042
07-Feb-24,58.78,58.78,58.78,58.78,896806
02-Feb-24,58.44,58.44,58.44,58.44,1051
31-Jan-24,56.83,56.83,56.83,56.83,7790085
30-Jan-24,57.62,57.62,57.54,57.54,1497
25-Jan-24,56.79,56.79,56.77,56.77,6799685
24-Jan-24,57.20,57.20,57.20,57.20,4576
22-Jan-24,57.18,57.18,56.96,56.96,9524182
19-Jan-24,56.44,56.44,56.44,56.44,671636
17-Jan-24,55.02,55.02,55.02,55.02,275100
16-Jan-24,55.25,55.27,55.25,55.25,37851
05-Jan-24,53.90,53.90,53.59,53.59,331080
04-Jan-24,53.76,53.76,53.76,53.76,106928

*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: BOEF39