Cotação atual, histórico e gráfico do papel: BPIC39

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 BPIC39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/06/2026	-3,28%	-2,68	79,10	79,10	79,10	79,10	237	1
11/06/2026	4,18%	3,28	81,78	81,78	81,78	81,78	245	1
10/06/2026	-2,56%	-2,06	78,50	79,12	78,50	79,12	4K	4
09/06/2026	-0,40%	-0,32	80,56	78,88	78,88	82,64	4K	4
08/06/2026	0,20%	0,16	80,88	80,80	80,32	81,01	6K	4
05/06/2026	-5,09%	-4,33	80,72	85,05	80,40	85,36	12K	10
03/06/2026	0,77%	0,65	85,05	84,40	84,40	85,05	18K	2
01/06/2026	1,93%	1,60	84,40	83,47	83,47	84,40	2K	4
29/05/2026	-0,90%	-0,75	82,80	82,72	82,72	82,80	4K	2
28/05/2026	1,79%	1,47	83,55	83,30	83,30	83,55	5K	2
27/05/2026	-0,10%	-0,08	82,08	80,80	80,80	82,08	1K	2
26/05/2026	3,41%	2,71	82,16	79,45	79,45	82,16	14K	4
25/05/2026	0,00%	0,00	79,45	79,45	79,45	79,45	2K	2
22/05/2026	1,15%	0,90	79,45	78,55	78,55	79,45	8K	3
21/05/2026	-0,01%	-0,01	78,55	78,24	78,24	78,55	1K	2
20/05/2026	1,70%	1,31	78,56	78,56	78,56	78,56	4K	2
19/05/2026	-1,53%	-1,20	77,25	78,32	76,88	78,32	10K	6
18/05/2026	-2,13%	-1,71	78,45	78,10	78,10	78,45	12K	5
15/05/2026	-2,43%	-2,00	80,16	80,48	80,00	80,48	1K	3
14/05/2026	-2,75%	-2,32	82,16	82,16	82,16	82,16	1K	1
13/05/2026	4,97%	4,00	84,48	81,04	81,04	84,48	28K	9
12/05/2026	0,20%	0,16	80,48	80,48	80,48	80,48	2K	1
11/05/2026	1,52%	1,20	80,32	80,00	80,00	80,48	10K	3
08/05/2026	0,41%	0,32	79,12	79,84	79,12	79,84	1K	2
07/05/2026	-0,40%	-0,32	78,80	79,68	78,80	79,68	32K	7
06/05/2026	4,52%	3,42	79,12	75,65	75,65	79,12	3K	2
05/05/2026	0,99%	0,74	75,70	75,36	75,36	75,70	982	4
04/05/2026	-1,68%	-1,28	74,96	74,96	74,96	74,96	149	1
30/04/2026	1,18%	0,89	76,24	77,92	75,84	77,92	5K	7
29/04/2026	-0,96%	-0,73	75,35	75,35	75,35	75,35	1K	1
28/04/2026	-0,94%	-0,72	76,08	76,80	76,08	76,80	1K	3
27/04/2026	-0,65%	-0,50	76,80	76,50	76,50	77,05	8K	6
24/04/2026	0,34%	0,26	77,30	77,57	77,30	77,65	7K	6
23/04/2026	-2,53%	-2,00	77,04	78,48	77,04	78,48	5K	8
22/04/2026	0,30%	0,24	79,04	80,08	78,50	80,08	4K	6
20/04/2026	-1,10%	-0,88	78,80	78,96	78,48	79,04	11K	9
17/04/2026	2,15%	1,68	79,68	78,88	78,88	79,68	9K	4
16/04/2026	-0,31%	-0,24	78,00	78,72	78,00	79,12	1K	3
15/04/2026	0,20%	0,16	78,24	78,45	78,24	78,45	4K	3
14/04/2026	0,93%	0,72	78,08	78,08	78,08	78,08	16K	2
13/04/2026	0,21%	0,16	77,36	76,80	76,80	77,40	10K	5
10/04/2026	0,00%	0,00	77,20	77,70	77,20	77,70	927	2
09/04/2026	-0,91%	-0,71	77,20	77,15	77,15	77,20	5K	2
08/04/2026	5,60%	4,13	77,91	77,91	77,91	77,91	1K	1
07/04/2026	-0,16%	-0,12	73,78	73,85	73,78	73,85	1K	2
06/04/2026	0,07%	0,05	73,90	73,85	73,85	73,99	6K	3
02/04/2026	-1,23%	-0,92	73,85	74,28	72,45	74,34	7K	9
01/04/2026	3,60%	2,60	74,77	74,77	74,77	74,77	747	1
31/03/2026	-0,04%	-0,03	72,17	72,20	72,17	72,20	5K	3
30/03/2026	2,05%	1,45	72,20	72,20	72,20	72,20	144	1
27/03/2026	-0,13%	-0,09	70,75	70,63	70,63	70,75	3K	4
26/03/2026	-2,22%	-1,61	70,84	75,00	70,84	75,00	58K	9
25/03/2026	1,87%	1,33	72,45	72,10	72,10	72,45	4K	4
24/03/2026	0,40%	0,28	71,12	71,12	71,12	71,12	642	2
23/03/2026	3,37%	2,31	70,84	71,19	70,28	71,19	9K	4
20/03/2026	-1,21%	-0,84	68,53	69,37	68,39	70,25	299K	102
19/03/2026	-3,60%	-2,59	69,37	70,00	69,37	70,00	8K	4
18/03/2026	-1,91%	-1,40	71,96	73,36	71,96	73,36	12K	7
17/03/2026	-0,10%	-0,07	73,36	73,78	73,05	74,34	3K	6
16/03/2026	0,10%	0,07	73,43	74,13	73,43	74,13	10K	5
13/03/2026	-2,12%	-1,59	73,36	74,60	73,36	74,60	11K	5
12/03/2026	-0,79%	-0,60	74,95	75,92	74,55	75,92	2K	5
11/03/2026	-1,53%	-1,17	75,55	76,72	75,35	76,72	40K	11
10/03/2026	3,56%	2,64	76,72	76,72	76,72	76,72	920	2
09/03/2026	-2,42%	-1,84	74,08	75,00	73,20	75,00	15K	10
06/03/2026	-1,66%	-1,28	75,92	75,52	75,52	76,72	3K	6
05/03/2026	-3,26%	-2,60	77,20	78,24	77,20	78,48	32K	6
04/03/2026	0,05%	0,04	79,80	79,76	79,76	79,80	239	2
03/03/2026	-3,50%	-2,89	79,76	78,25	78,00	79,76	67K	10
02/03/2026	0,21%	0,17	82,65	84,88	82,65	84,88	64K	7
27/02/2026	0,34%	0,28	82,48	82,20	82,20	83,00	51K	6
26/02/2026	-1,06%	-0,88	82,20	81,30	80,95	82,25	1M	455
25/02/2026	2,52%	2,04	83,08	81,04	81,04	83,28	67K	10
24/02/2026	1,30%	1,04	81,04	82,16	80,24	82,16	18K	72
23/02/2026	0,76%	0,60	80,00	79,76	79,40	80,00	3K	6
20/02/2026	0,86%	0,68	79,40	78,79	78,72	79,40	29K	6
19/02/2026	-0,67%	-0,53	78,72	78,40	78,40	78,72	2K	4
18/02/2026	-0,24%	-0,19	79,25	79,25	79,20	80,08	28K	10
13/02/2026	0,05%	0,04	79,44	79,50	79,19	80,08	82K	505
12/02/2026	-2,58%	-2,10	79,40	81,50	79,40	81,50	14K	11
11/02/2026	2,84%	2,25	81,50	81,00	80,95	81,50	19K	10
10/02/2026	0,00%	0,00	79,25	79,25	79,00	79,25	15K	9
09/02/2026	2,39%	1,85	79,25	78,00	78,00	79,25	3K	3
06/02/2026	1,78%	1,35	77,40	82,38	77,15	82,38	16K	5
05/02/2026	-3,61%	-2,85	76,05	78,10	75,60	78,10	159K	34
04/02/2026	-0,32%	-0,25	78,90	81,76	78,90	81,76	4K	4
03/02/2026	3,64%	2,78	79,15	78,90	78,64	79,45	16K	10
02/02/2026	-0,17%	-0,13	76,37	75,00	65,03	78,01	15K	15
30/01/2026	-5,42%	-4,38	76,50	80,00	75,90	80,00	92K	198
29/01/2026	1,61%	1,28	80,88	80,64	79,60	82,96	153K	44
28/01/2026	0,76%	0,60	79,60	80,24	78,80	80,96	106K	107
27/01/2026	0,45%	0,35	79,00	82,48	78,16	82,48	121K	253
26/01/2026	0,25%	0,20	78,65	82,37	78,40	86,03	335K	685
23/01/2026	2,02%	1,55	78,45	78,08	76,64	79,36	174K	34
22/01/2026	-1,11%	-0,86	76,90	77,76	76,90	77,76	22K	8
21/01/2026	2,72%	2,06	77,76	78,00	77,00	78,64	66K	252
20/01/2026	-4,03%	-3,18	75,70	76,48	75,36	76,64	35K	150
19/01/2026	4,99%	3,75	78,88	77,00	75,13	80,00	15K	25
16/01/2026	-2,78%	-2,15	75,13	76,00	75,13	76,00	59K	39
15/01/2026	0,43%	0,33	77,28	78,16	76,72	78,16	110K	17
14/01/2026	2,35%	1,77	76,95	76,51	76,15	77,28	915K	1.805
13/01/2026	0,19%	0,14	75,18	75,74	75,04	75,74	49K	8
12/01/2026	2,32%	1,70	75,04	74,83	74,10	75,04	59K	12
09/01/2026	1,86%	1,34	73,34	72,85	72,85	73,36	317K	17
08/01/2026	-2,05%	-1,51	72,00	72,20	71,96	72,50	4K	8
07/01/2026	-0,86%	-0,64	73,51	75,32	73,35	75,32	90K	8
06/01/2026	4,98%	3,52	74,15	74,00	73,50	74,15	44K	12
02/01/2026	-0,10%	-0,07	70,63	71,26	70,63	71,26	2K	3
30/12/2025	-1,27%	-0,91	70,70	71,25	70,70	71,25	77K	9
29/12/2025	-1,63%	-1,19	71,61	72,80	71,54	73,43	20K	8
26/12/2025	9,21%	6,14	72,80	77,32	72,08	77,32	72K	8
15/12/2025	4,71%	3,00	66,66	66,66	66,66	66,66	199	1
02/12/2025	-0,56%	-0,36	63,66	64,02	63,66	64,02	383	2
01/12/2025	4,92%	3,00	64,02	64,02	64,02	64,02	128	2
24/11/2025	-0,49%	-0,30	61,02	61,02	61,02	61,02	61	1
17/11/2025	-0,58%	-0,36	61,32	61,08	61,08	61,32	15K	2
10/11/2025	1,51%	0,92	61,68	61,68	61,68	61,68	1K	1
06/11/2025	-2,44%	-1,52	60,76	60,76	60,76	60,76	486	1
31/10/2025	-1,05%	-0,66	62,28	62,28	62,28	62,28	62	1
30/10/2025	-0,57%	-0,36	62,94	62,94	62,94	62,94	1K	1
29/10/2025	1,44%	0,90	63,30	63,30	63,30	63,30	63	1
28/10/2025	1,17%	0,72	62,40	62,16	62,16	62,40	16K	3
27/10/2025	-0,06%	-0,04	61,68	61,68	61,68	61,68	1K	1
24/10/2025	0,06%	0,04	61,72	61,72	61,72	61,72	1K	1
23/10/2025	1,78%	1,08	61,68	61,76	61,68	61,76	1K	2
22/10/2025	-4,45%	-2,82	60,60	60,72	60,60	60,73	153K	17
16/10/2025	0,00%	0,00	63,42	63,42	63,42	63,42	634	1
15/10/2025	0,96%	0,60	63,42	63,36	62,82	63,42	34K	7
14/10/2025	-0,57%	-0,36	62,82	65,70	62,54	65,70	29K	8
13/10/2025	2,53%	1,56	63,18	63,00	63,00	63,18	74K	6
10/10/2025	2,19%	1,32	61,62	62,82	61,56	62,82	80K	7
06/10/2025	-0,59%	-0,36	60,30	60,78	60,30	60,78	38K	4
03/10/2025	1,30%	0,78	60,66	60,66	60,66	60,66	23K	1
02/10/2025	-	-	59,88	59,88	59,88	59,88	1K	1

Date,Open,High,Low,Close,Volume
12-Jun-26,79.10,79.10,79.10,79.10,237
11-Jun-26,81.78,81.78,81.78,81.78,245
10-Jun-26,79.12,79.12,78.50,78.50,4176
09-Jun-26,78.88,82.64,78.88,80.56,4136
08-Jun-26,80.80,81.01,80.32,80.88,6472
05-Jun-26,85.05,85.36,80.40,80.72,11708
03-Jun-26,84.40,85.05,84.40,85.05,17944
01-Jun-26,83.47,84.40,83.47,84.40,1931
29-May-26,82.72,82.80,82.72,82.80,3642
28-May-26,83.30,83.55,83.30,83.55,5010
27-May-26,80.80,82.08,80.80,82.08,1051
26-May-26,79.45,82.16,79.45,82.16,13763
25-May-26,79.45,79.45,79.45,79.45,1509
22-May-26,78.55,79.45,78.55,79.45,8375
21-May-26,78.24,78.55,78.24,78.55,1412
20-May-26,78.56,78.56,78.56,78.56,3849
19-May-26,78.32,78.32,76.88,77.25,10190
18-May-26,78.10,78.45,78.10,78.45,11823
15-May-26,80.48,80.48,80.00,80.16,1124
14-May-26,82.16,82.16,82.16,82.16,1068
13-May-26,81.04,84.48,81.04,84.48,27877
12-May-26,80.48,80.48,80.48,80.48,1609
11-May-26,80.00,80.48,80.00,80.32,10210
08-May-26,79.84,79.84,79.12,79.12,1117
07-May-26,79.68,79.68,78.80,78.80,31530
06-May-26,75.65,79.12,75.65,79.12,3312
05-May-26,75.36,75.70,75.36,75.70,982
04-May-26,74.96,74.96,74.96,74.96,149
30-Apr-26,77.92,77.92,75.84,76.24,4944
29-Apr-26,75.35,75.35,75.35,75.35,1130
28-Apr-26,76.80,76.80,76.08,76.08,1452
27-Apr-26,76.50,77.05,76.50,76.80,8216
24-Apr-26,77.57,77.65,77.30,77.30,6821
23-Apr-26,78.48,78.48,77.04,77.04,5493
22-Apr-26,80.08,80.08,78.50,79.04,3640
20-Apr-26,78.96,79.04,78.48,78.80,11123
17-Apr-26,78.88,79.68,78.88,79.68,8920
16-Apr-26,78.72,79.12,78.00,78.00,1178
15-Apr-26,78.45,78.45,78.24,78.24,3762
14-Apr-26,78.08,78.08,78.08,78.08,16006
13-Apr-26,76.80,77.40,76.80,77.36,9811
10-Apr-26,77.70,77.70,77.20,77.20,927
09-Apr-26,77.15,77.20,77.15,77.20,4940
08-Apr-26,77.91,77.91,77.91,77.91,1168
07-Apr-26,73.85,73.85,73.78,73.78,1476
06-Apr-26,73.85,73.99,73.85,73.90,6287
02-Apr-26,74.28,74.34,72.45,73.85,7071
01-Apr-26,74.77,74.77,74.77,74.77,747
31-Mar-26,72.20,72.20,72.17,72.17,5198
30-Mar-26,72.20,72.20,72.20,72.20,144
27-Mar-26,70.63,70.75,70.63,70.75,3042
26-Mar-26,75.00,75.00,70.84,70.84,57979
25-Mar-26,72.10,72.45,72.10,72.45,3838
24-Mar-26,71.12,71.12,71.12,71.12,642
23-Mar-26,71.19,71.19,70.28,70.84,8537
20-Mar-26,69.37,70.25,68.39,68.53,299143
19-Mar-26,70.00,70.00,69.37,69.37,7503
18-Mar-26,73.36,73.36,71.96,71.96,11900
17-Mar-26,73.78,74.34,73.05,73.36,3246
16-Mar-26,74.13,74.13,73.43,73.43,9709
13-Mar-26,74.60,74.60,73.36,73.36,10629
12-Mar-26,75.92,75.92,74.55,74.95,2482
11-Mar-26,76.72,76.72,75.35,75.55,40283
10-Mar-26,76.72,76.72,76.72,76.72,920
09-Mar-26,75.00,75.00,73.20,74.08,15463
06-Mar-26,75.52,76.72,75.52,75.92,3344
05-Mar-26,78.24,78.48,77.20,77.20,31579
04-Mar-26,79.76,79.80,79.76,79.80,239
03-Mar-26,78.25,79.76,78.00,79.76,66857
02-Mar-26,84.88,84.88,82.65,82.65,64456
27-Feb-26,82.20,83.00,82.20,82.48,51297
26-Feb-26,81.30,82.25,80.95,82.20,1151071
25-Feb-26,81.04,83.28,81.04,83.08,66996
24-Feb-26,82.16,82.16,80.24,81.04,18356
23-Feb-26,79.76,80.00,79.40,80.00,3029
20-Feb-26,78.79,79.40,78.72,79.40,28980
19-Feb-26,78.40,78.72,78.40,78.72,2044
18-Feb-26,79.25,80.08,79.20,79.25,27841
13-Feb-26,79.50,80.08,79.19,79.44,81979
12-Feb-26,81.50,81.50,79.40,79.40,14108
11-Feb-26,81.00,81.50,80.95,81.50,18871
10-Feb-26,79.25,79.25,79.00,79.25,15186
09-Feb-26,78.00,79.25,78.00,79.25,2511
06-Feb-26,82.38,82.38,77.15,77.40,16360
05-Feb-26,78.10,78.10,75.60,76.05,158604
04-Feb-26,81.76,81.76,78.90,78.90,3609
03-Feb-26,78.90,79.45,78.64,79.15,15502
02-Feb-26,75.00,78.01,65.03,76.37,15187
30-Jan-26,80.00,80.00,75.90,76.50,91618
29-Jan-26,80.64,82.96,79.60,80.88,153036
28-Jan-26,80.24,80.96,78.80,79.60,106069
27-Jan-26,82.48,82.48,78.16,79.00,121123
26-Jan-26,82.37,86.03,78.40,78.65,334966
23-Jan-26,78.08,79.36,76.64,78.45,174293
22-Jan-26,77.76,77.76,76.90,76.90,22344
21-Jan-26,78.00,78.64,77.00,77.76,65874
20-Jan-26,76.48,76.64,75.36,75.70,35067
19-Jan-26,77.00,80.00,75.13,78.88,14671
16-Jan-26,76.00,76.00,75.13,75.13,59323
15-Jan-26,78.16,78.16,76.72,77.28,110022
14-Jan-26,76.51,77.28,76.15,76.95,915120
13-Jan-26,75.74,75.74,75.04,75.18,48893
12-Jan-26,74.83,75.04,74.10,75.04,59102
09-Jan-26,72.85,73.36,72.85,73.34,317050
08-Jan-26,72.20,72.50,71.96,72.00,3614
07-Jan-26,75.32,75.32,73.35,73.51,89582
06-Jan-26,74.00,74.15,73.50,74.15,43931
02-Jan-26,71.26,71.26,70.63,70.63,1838
30-Dec-25,71.25,71.25,70.70,70.70,77041
29-Dec-25,72.80,73.43,71.54,71.61,19707
26-Dec-25,77.32,77.32,72.08,72.80,71904
15-Dec-25,66.66,66.66,66.66,66.66,199
02-Dec-25,64.02,64.02,63.66,63.66,383
01-Dec-25,64.02,64.02,64.02,64.02,128
24-Nov-25,61.02,61.02,61.02,61.02,61
17-Nov-25,61.08,61.32,61.08,61.32,15396
10-Nov-25,61.68,61.68,61.68,61.68,1233
06-Nov-25,60.76,60.76,60.76,60.76,486
31-Oct-25,62.28,62.28,62.28,62.28,62
30-Oct-25,62.94,62.94,62.94,62.94,1007
29-Oct-25,63.30,63.30,63.30,63.30,63
28-Oct-25,62.16,62.40,62.16,62.40,15781
27-Oct-25,61.68,61.68,61.68,61.68,1233
24-Oct-25,61.72,61.72,61.72,61.72,1234
23-Oct-25,61.76,61.76,61.68,61.68,1296
22-Oct-25,60.72,60.73,60.60,60.60,152891
16-Oct-25,63.42,63.42,63.42,63.42,634
15-Oct-25,63.36,63.42,62.82,63.42,34019
14-Oct-25,65.70,65.70,62.54,62.82,28893
13-Oct-25,63.00,63.18,63.00,63.18,73980
10-Oct-25,62.82,62.82,61.56,61.62,79746
06-Oct-25,60.78,60.78,60.30,60.30,37625
03-Oct-25,60.66,60.66,60.66,60.66,22990
02-Oct-25,59.88,59.88,59.88,59.88,1317

*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: BPIC39