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
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	0,00%	0,00	59,88	59,88	59,88	59,88	1K	1
01/10/2025	0,94%	0,56	59,88	59,88	59,88	59,88	179	1
29/09/2025	2,99%	1,72	59,32	59,32	59,32	59,32	1K	1
24/09/2025	10,77%	5,60	57,60	57,78	57,60	57,78	230	2
01/07/2025	-1,89%	-1,00	52,00	52,00	52,00	52,00	520	1
10/06/2025	-0,39%	-0,21	53,00	53,00	53,00	53,00	53	1
06/06/2025	0,00%	0,00	53,21	53,21	53,21	53,21	53	1
05/06/2025	1,24%	0,65	53,21	53,21	53,21	53,21	53	1
23/05/2025	1,66%	0,86	52,56	52,56	52,56	52,56	788	1
22/05/2025	-0,39%	-0,20	51,70	51,70	51,70	51,70	517	2
13/05/2025	0,10%	0,05	51,90	51,90	51,90	51,90	51	1
09/05/2025	4,75%	2,35	51,85	51,85	51,85	51,85	1K	1
14/04/2025	6,82%	3,16	49,50	49,71	49,50	49,71	743	3
09/04/2025	2,80%	1,26	46,34	46,34	46,34	46,34	46	1
07/04/2025	0,16%	0,07	45,08	45,08	45,08	45,08	901	1
04/04/2025	-6,60%	-3,18	45,01	47,18	45,01	47,18	831	2
03/04/2025	-10,34%	-5,56	48,19	50,00	48,19	50,00	631	2
27/03/2025	-1,12%	-0,61	53,75	53,75	53,75	53,75	268	1
26/03/2025	2,57%	1,36	54,36	54,36	54,36	54,36	380	1
10/03/2025	0,76%	0,40	53,00	53,00	53,00	53,00	265	1
28/02/2025	-1,13%	-0,60	52,60	52,60	52,60	52,60	526	1
27/02/2025	0,38%	0,20	53,20	53,20	53,20	53,20	532	1
21/02/2025	-0,77%	-0,41	53,00	53,00	53,00	53,00	530	1
19/02/2025	-0,54%	-0,29	53,41	53,41	53,41	53,41	267	1
18/02/2025	-11,47%	-6,96	53,70	59,79	53,70	59,79	839	3
09/12/2024	2,95%	1,74	60,66	58,90	58,90	60,66	119	2
05/12/2024	5,76%	3,21	58,92	58,92	58,92	58,92	58	1
14/11/2024	-3,23%	-1,86	55,71	55,71	55,71	55,71	445	2
31/10/2024	-2,75%	-1,63	57,57	58,30	57,57	58,30	115	2
30/09/2024	1,58%	0,92	59,20	59,20	59,20	59,20	59	1
26/09/2024	5,96%	3,28	58,28	58,32	54,01	58,32	40K	11
23/09/2024	5,47%	2,85	55,00	55,00	55,00	55,00	3K	2
12/08/2024	-6,00%	-3,33	52,15	52,15	52,15	52,15	417	1
29/07/2024	-3,01%	-1,72	55,48	55,79	55,00	55,79	45K	33
11/07/2024	1,56%	0,88	57,20	57,20	57,20	57,20	3K	3
10/07/2024	1,81%	1,00	56,32	56,67	56,32	56,67	5K	6
24/06/2024	0,66%	0,36	55,32	55,52	55,20	55,52	16K	17
21/06/2024	0,66%	0,36	54,96	54,96	54,96	54,96	549	1
14/06/2024	-5,89%	-3,42	54,60	54,60	54,60	54,71	9K	15
07/06/2024	3,76%	2,10	58,02	58,02	58,02	58,02	580	1
04/06/2024	-2,10%	-1,20	55,92	55,88	55,88	55,92	4K	3
29/05/2024	-3,42%	-2,02	57,12	57,12	57,12	57,12	22K	2
21/05/2024	4,93%	2,78	59,14	58,86	58,86	59,14	18K	10
19/04/2024	0,34%	0,19	56,36	56,32	56,32	56,36	3K	3
17/04/2024	9,81%	5,02	56,17	56,54	56,17	56,54	225	3
26/03/2024	-0,10%	-0,05	51,15	51,15	51,15	51,15	102	2
19/03/2024	0,20%	0,10	51,20	50,95	50,95	51,20	21K	5
18/03/2024	4,26%	2,09	51,10	51,10	51,10	51,10	51	1
04/03/2024	0,10%	0,05	49,01	49,01	49,01	49,01	49	1
27/02/2024	0,64%	0,31	48,96	49,03	48,96	49,03	97	2
20/02/2024	-0,96%	-0,47	48,65	48,82	48,65	48,82	97	2
09/02/2024	-1,41%	-0,70	49,12	49,12	49,12	49,12	49	1
02/02/2024	-1,44%	-0,73	49,82	49,82	49,82	49,82	199	1
30/01/2024	1,34%	0,67	50,55	50,55	50,55	50,55	202	1
26/01/2024	5,75%	2,71	49,88	49,88	49,88	49,88	199	1
31/10/2023	1,27%	0,59	47,17	47,17	47,17	47,17	47	1
26/10/2023	-4,55%	-2,22	46,58	46,58	46,58	46,58	46	1
03/07/2023	0,81%	0,39	48,80	48,80	48,80	48,80	7K	1
28/06/2023	0,08%	0,04	48,41	48,41	48,41	48,41	2K	1
27/06/2023	1,47%	0,70	48,37	48,68	48,08	48,68	7K	5
31/05/2023	-0,02%	-0,01	47,67	47,93	47,67	47,95	94K	51
25/05/2023	0,57%	0,27	47,68	47,57	47,57	47,68	8K	7
24/05/2023	-1,64%	-0,79	47,41	47,41	47,41	47,41	5K	1
30/08/2022	-	-	48,20	48,20	48,20	48,20	915	1

Date,Open,High,Low,Close,Volume
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
01-Oct-25,59.88,59.88,59.88,59.88,179
29-Sep-25,59.32,59.32,59.32,59.32,1186
24-Sep-25,57.78,57.78,57.60,57.60,230
01-Jul-25,52.00,52.00,52.00,52.00,520
10-Jun-25,53.00,53.00,53.00,53.00,53
06-Jun-25,53.21,53.21,53.21,53.21,53
05-Jun-25,53.21,53.21,53.21,53.21,53
23-May-25,52.56,52.56,52.56,52.56,788
22-May-25,51.70,51.70,51.70,51.70,517
13-May-25,51.90,51.90,51.90,51.90,51
09-May-25,51.85,51.85,51.85,51.85,1140
14-Apr-25,49.71,49.71,49.50,49.50,743
09-Apr-25,46.34,46.34,46.34,46.34,46
07-Apr-25,45.08,45.08,45.08,45.08,901
04-Apr-25,47.18,47.18,45.01,45.01,831
03-Apr-25,50.00,50.00,48.19,48.19,631
27-Mar-25,53.75,53.75,53.75,53.75,268
26-Mar-25,54.36,54.36,54.36,54.36,380
10-Mar-25,53.00,53.00,53.00,53.00,265
28-Feb-25,52.60,52.60,52.60,52.60,526
27-Feb-25,53.20,53.20,53.20,53.20,532
21-Feb-25,53.00,53.00,53.00,53.00,530
19-Feb-25,53.41,53.41,53.41,53.41,267
18-Feb-25,59.79,59.79,53.70,53.70,839
09-Dec-24,58.90,60.66,58.90,60.66,119
05-Dec-24,58.92,58.92,58.92,58.92,58
14-Nov-24,55.71,55.71,55.71,55.71,445
31-Oct-24,58.30,58.30,57.57,57.57,115
30-Sep-24,59.20,59.20,59.20,59.20,59
26-Sep-24,58.32,58.32,54.01,58.28,40399
23-Sep-24,55.00,55.00,55.00,55.00,2640
12-Aug-24,52.15,52.15,52.15,52.15,417
29-Jul-24,55.79,55.79,55.00,55.48,45294
11-Jul-24,57.20,57.20,57.20,57.20,3432
10-Jul-24,56.67,56.67,56.32,56.32,5319
24-Jun-24,55.52,55.52,55.20,55.32,15777
21-Jun-24,54.96,54.96,54.96,54.96,549
14-Jun-24,54.60,54.71,54.60,54.60,8737
07-Jun-24,58.02,58.02,58.02,58.02,580
04-Jun-24,55.88,55.92,55.88,55.92,3522
29-May-24,57.12,57.12,57.12,57.12,21705
21-May-24,58.86,59.14,58.86,59.14,17802
19-Apr-24,56.32,56.36,56.32,56.36,2534
17-Apr-24,56.54,56.54,56.17,56.17,225
26-Mar-24,51.15,51.15,51.15,51.15,102
19-Mar-24,50.95,51.20,50.95,51.20,21397
18-Mar-24,51.10,51.10,51.10,51.10,51
04-Mar-24,49.01,49.01,49.01,49.01,49
27-Feb-24,49.03,49.03,48.96,48.96,97
20-Feb-24,48.82,48.82,48.65,48.65,97
09-Feb-24,49.12,49.12,49.12,49.12,49
02-Feb-24,49.82,49.82,49.82,49.82,199
30-Jan-24,50.55,50.55,50.55,50.55,202
26-Jan-24,49.88,49.88,49.88,49.88,199
31-Oct-23,47.17,47.17,47.17,47.17,47
26-Oct-23,46.58,46.58,46.58,46.58,46
03-Jul-23,48.80,48.80,48.80,48.80,7320
28-Jun-23,48.41,48.41,48.41,48.41,2420
27-Jun-23,48.68,48.68,48.08,48.37,7257
31-May-23,47.93,47.95,47.67,47.67,94064
25-May-23,47.57,47.68,47.57,47.68,8189
24-May-23,47.41,47.41,47.41,47.41,5025
30-Aug-22,48.20,48.20,48.20,48.20,915

*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