Cotação atual, histórico e gráfico do papel: BPFR39

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 BPFR39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/02/2026	-0,77%	-0,38	49,20	49,45	49,20	49,45	98	2
26/02/2026	-3,13%	-1,60	49,58	49,58	49,58	49,58	49	1
18/02/2026	0,97%	0,49	51,18	51,18	51,18	51,18	51	1
30/01/2026	-0,49%	-0,25	50,69	50,69	50,69	50,69	50	1
29/01/2026	0,06%	0,03	50,94	50,94	50,94	50,94	101	1
28/01/2026	-1,11%	-0,57	50,91	50,91	50,91	50,91	50	1
27/01/2026	-1,83%	-0,96	51,48	51,48	51,48	51,48	514	1

26/01/2026	-0,02%	-0,01	52,44	52,44	52,44	52,44	104	1
23/01/2026	1,27%	0,66	52,45	52,45	52,45	52,45	6K	1
08/01/2026	-0,04%	-0,02	51,79	51,79	51,79	51,79	155	1
06/01/2026	0,50%	0,26	51,81	51,81	51,81	51,81	155	1
02/01/2026	-0,48%	-0,25	51,55	51,55	51,55	51,55	51	1
30/12/2025	-0,73%	-0,38	51,80	50,90	50,90	52,00	2K	5
17/10/2025	0,35%	0,18	52,18	52,18	52,18	52,18	52	1
07/10/2025	-0,65%	-0,34	52,00	49,44	49,44	52,00	101	2
29/09/2025	0,00%	0,00	52,34	52,34	52,34	52,34	52	1
26/09/2025	0,11%	0,06	52,34	52,34	52,34	52,34	52	1
23/09/2025	-1,54%	-0,82	52,28	52,68	52,28	52,68	579	2
22/09/2025	0,70%	0,37	53,10	53,10	53,10	53,10	53	1
19/09/2025	0,48%	0,25	52,73	53,10	52,58	53,10	632	3
16/09/2025	-0,79%	-0,42	52,48	52,48	52,48	52,48	524	1
03/09/2025	-0,82%	-0,44	52,90	53,04	52,90	53,04	317	2
30/07/2025	0,38%	0,20	53,34	53,34	53,34	53,34	53	1
25/07/2025	0,51%	0,27	53,14	53,14	53,14	53,14	53	1
24/07/2025	76,23%	22,87	52,87	50,00	50,00	52,87	9K	9
05/12/2024	-35,71%	-16,66	30,00	30,00	30,00	30,00	30	1
22/09/2023	0,43%	0,20	46,66	46,66	46,66	46,66	559	1
15/09/2023	-0,30%	-0,14	46,46	46,46	46,46	46,46	557	1
13/09/2023	-0,60%	-0,28	46,60	46,60	46,60	46,60	3K	1
12/09/2023	-11,31%	-5,98	46,88	46,88	46,88	46,88	5K	1
16/06/2023	-1,69%	-0,91	52,86	52,86	52,86	52,86	105	1
04/01/2023	1,07%	0,57	53,77	53,77	53,77	53,77	53	1
21/12/2022	0,38%	0,20	53,20	53,20	53,20	53,20	53	1
20/12/2022	0,00%	0,00	53,00	53,00	53,00	53,00	53	1
16/12/2022	-1,19%	-0,64	53,00	53,24	53,00	53,24	638	3
15/12/2022	-	-	53,64	53,71	53,64	53,71	5K	2

Date,Open,High,Low,Close,Volume
27-Feb-26,49.45,49.45,49.20,49.20,98
26-Feb-26,49.58,49.58,49.58,49.58,49
18-Feb-26,51.18,51.18,51.18,51.18,51
30-Jan-26,50.69,50.69,50.69,50.69,50
29-Jan-26,50.94,50.94,50.94,50.94,101
28-Jan-26,50.91,50.91,50.91,50.91,50
27-Jan-26,51.48,51.48,51.48,51.48,514
26-Jan-26,52.44,52.44,52.44,52.44,104
23-Jan-26,52.45,52.45,52.45,52.45,6136
08-Jan-26,51.79,51.79,51.79,51.79,155
06-Jan-26,51.81,51.81,51.81,51.81,155
02-Jan-26,51.55,51.55,51.55,51.55,51
30-Dec-25,50.90,52.00,50.90,51.80,2057
17-Oct-25,52.18,52.18,52.18,52.18,52
07-Oct-25,49.44,52.00,49.44,52.00,101
29-Sep-25,52.34,52.34,52.34,52.34,52
26-Sep-25,52.34,52.34,52.34,52.34,52
23-Sep-25,52.68,52.68,52.28,52.28,579
22-Sep-25,53.10,53.10,53.10,53.10,53
19-Sep-25,53.10,53.10,52.58,52.73,632
16-Sep-25,52.48,52.48,52.48,52.48,524
03-Sep-25,53.04,53.04,52.90,52.90,317
30-Jul-25,53.34,53.34,53.34,53.34,53
25-Jul-25,53.14,53.14,53.14,53.14,53
24-Jul-25,50.00,52.87,50.00,52.87,8721
05-Dec-24,30.00,30.00,30.00,30.00,30
22-Sep-23,46.66,46.66,46.66,46.66,559
15-Sep-23,46.46,46.46,46.46,46.46,557
13-Sep-23,46.60,46.60,46.60,46.60,3029
12-Sep-23,46.88,46.88,46.88,46.88,4688
16-Jun-23,52.86,52.86,52.86,52.86,105
04-Jan-23,53.77,53.77,53.77,53.77,53
21-Dec-22,53.20,53.20,53.20,53.20,53
20-Dec-22,53.00,53.00,53.00,53.00,53
16-Dec-22,53.24,53.24,53.00,53.00,638
15-Dec-22,53.71,53.71,53.64,53.64,4887

*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: BPFR39