Cotação atual, histórico e gráfico do papel: BPVE39

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 BPVE39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/06/2026	-0,88%	-0,44	49,60	49,60	49,60	49,60	744	1
16/06/2026	1,05%	0,52	50,04	49,88	49,88	50,04	848	2
15/06/2026	2,82%	1,36	49,52	48,80	48,80	49,52	7K	4
11/06/2026	-0,23%	-0,11	48,16	48,05	48,05	48,16	98K	3
10/06/2026	-1,89%	-0,93	48,27	49,85	48,27	49,85	8K	3
08/06/2026	0,82%	0,40	49,20	48,80	48,80	49,20	3K	3
05/06/2026	0,25%	0,12	48,80	48,68	48,68	49,00	26K	6
03/06/2026	2,68%	1,27	48,68	48,35	48,35	48,68	5K	2
02/06/2026	1,37%	0,64	47,41	47,41	47,41	47,41	237	1
01/06/2026	-1,41%	-0,67	46,77	46,73	46,73	47,00	374	5
29/05/2026	0,17%	0,08	47,44	47,44	47,44	47,44	189	1
28/05/2026	-1,09%	-0,52	47,36	47,17	47,17	47,36	100K	3
27/05/2026	3,19%	1,48	47,88	47,93	47,88	47,93	575	2
25/05/2026	2,20%	1,00	46,40	46,27	46,27	46,40	2K	2
21/05/2026	-0,02%	-0,01	45,40	45,47	45,40	45,47	590	2
20/05/2026	0,13%	0,06	45,41	45,49	45,41	45,49	2K	2
19/05/2026	-0,61%	-0,28	45,35	45,35	45,35	45,35	544	1
18/05/2026	-2,31%	-1,08	45,63	45,63	45,63	45,63	91	1
15/05/2026	-1,12%	-0,53	46,71	47,10	46,71	47,10	752	3
14/05/2026	-0,13%	-0,06	47,24	47,30	47,11	47,33	6K	4
13/05/2026	2,67%	1,23	47,30	46,91	46,91	47,30	2K	3
12/05/2026	-1,33%	-0,62	46,07	46,05	45,86	46,07	5K	7
11/05/2026	0,45%	0,21	46,69	46,59	46,59	46,72	2K	5
08/05/2026	-0,47%	-0,22	46,48	46,70	46,47	46,70	15K	8
07/05/2026	-1,89%	-0,90	46,70	47,85	46,64	47,85	13K	13
06/05/2026	1,54%	0,72	47,60	47,80	47,60	47,80	2K	3
05/05/2026	0,75%	0,35	46,88	46,62	46,62	47,14	6K	9
04/05/2026	-1,00%	-0,47	46,53	47,20	46,53	47,20	7K	9
30/04/2026	1,84%	0,85	47,00	48,45	46,87	48,45	330	3
29/04/2026	-0,22%	-0,10	46,15	46,60	46,04	46,60	4K	7
28/04/2026	-0,56%	-0,26	46,25	46,25	46,25	46,25	185	1
27/04/2026	-0,79%	-0,37	46,51	46,63	46,51	46,63	233	2
24/04/2026	2,78%	1,27	46,88	46,88	46,88	46,88	46	1
22/04/2026	-1,06%	-0,49	45,61	45,83	45,61	45,83	182	2
20/04/2026	0,33%	0,15	46,10	46,10	46,10	46,10	92	1
17/04/2026	2,34%	1,05	45,95	45,24	45,24	45,96	5K	6
16/04/2026	-2,07%	-0,95	44,90	45,15	44,90	45,19	6K	5
15/04/2026	0,20%	0,09	45,85	45,85	45,85	45,85	45	1
14/04/2026	-0,09%	-0,04	45,76	45,76	45,76	45,76	45	1
10/04/2026	3,48%	1,54	45,80	45,70	45,70	45,80	7K	6
07/04/2026	0,00%	0,00	44,26	44,26	44,26	44,26	4K	3
02/04/2026	2,17%	0,94	44,26	44,21	44,21	44,26	1K	2
31/03/2026	-0,02%	-0,01	43,32	43,44	43,32	43,44	1K	2
30/03/2026	-2,96%	-1,32	43,33	43,38	43,33	43,38	173	2
25/03/2026	1,94%	0,85	44,65	44,19	44,19	44,65	2K	2
24/03/2026	0,83%	0,36	43,80	43,41	43,41	43,85	2K	4
20/03/2026	-1,52%	-0,67	43,44	44,01	43,36	44,01	13K	4
18/03/2026	-0,56%	-0,25	44,11	44,11	44,11	44,11	529	1
17/03/2026	0,18%	0,08	44,36	44,36	44,36	44,36	798	1
09/03/2026	-1,82%	-0,82	44,28	44,13	44,13	44,28	884	2
06/03/2026	-2,80%	-1,30	45,10	45,62	45,10	45,62	5K	3
05/03/2026	-1,96%	-0,93	46,40	46,85	46,40	46,85	6K	7
03/03/2026	-0,96%	-0,46	47,33	47,33	47,33	47,33	236	1
02/03/2026	2,36%	1,10	47,79	47,79	47,79	47,79	286	2
27/02/2026	-0,93%	-0,44	46,69	46,90	46,69	46,90	26K	20
26/02/2026	-0,34%	-0,16	47,13	47,18	47,13	47,18	895	3
25/02/2026	-0,65%	-0,31	47,29	47,29	47,29	47,29	236	1
24/02/2026	1,45%	0,68	47,60	47,60	47,60	47,60	952	1
23/02/2026	-1,88%	-0,90	46,92	46,92	46,92	46,92	46	1
18/02/2026	-0,23%	-0,11	47,82	47,82	47,82	47,82	47	1
13/02/2026	0,00%	0,00	47,93	47,93	47,93	47,93	958	1
10/02/2026	1,65%	0,78	47,93	47,93	47,93	47,93	335	1
06/02/2026	3,67%	1,67	47,15	46,85	46,85	47,15	610	2
26/01/2026	-0,29%	-0,13	45,48	45,48	45,48	45,48	136	1
22/01/2026	2,06%	0,92	45,61	45,61	45,61	45,61	45	1
09/01/2026	0,88%	0,39	44,69	44,66	44,66	44,69	30K	23
08/01/2026	-1,12%	-0,50	44,30	44,30	44,30	44,30	29K	1
05/01/2026	3,70%	1,60	44,80	44,64	44,60	44,80	11K	4
02/01/2026	-51,54%	-45,95	43,20	43,80	43,20	43,80	27K	3
17/12/2025	0,00%	0,00	89,15	89,15	89,15	89,15	445	1
11/12/2025	4,20%	3,59	89,15	89,15	89,15	89,15	445	1
02/12/2025	0,59%	0,50	85,56	85,56	85,56	85,56	85	1
06/11/2025	-0,76%	-0,65	85,06	85,06	85,06	85,06	850	1
05/11/2025	-0,14%	-0,12	85,71	85,80	85,38	85,91	8K	6
04/11/2025	-1,30%	-1,13	85,83	85,83	85,83	85,83	10K	4
24/10/2025	-1,36%	-1,20	86,96	87,10	86,96	87,10	522	2
16/10/2025	1,01%	0,88	88,16	88,16	88,16	88,16	440	1
15/10/2025	1,11%	0,96	87,28	87,28	87,28	87,28	261	1
14/10/2025	0,72%	0,62	86,32	86,32	86,32	86,32	258	1
13/10/2025	-1,08%	-0,94	85,70	85,70	85,70	85,70	257	1
10/10/2025	2,75%	2,32	86,64	86,32	86,32	86,64	518	2
01/10/2025	0,79%	0,66	84,32	84,32	84,32	84,32	252	1
29/09/2025	0,75%	0,62	83,66	83,66	83,66	83,66	250	1
23/09/2025	-0,34%	-0,28	83,04	83,39	83,04	83,41	272K	111
22/09/2025	0,29%	0,24	83,32	83,32	83,32	83,32	249	1
19/09/2025	-1,21%	-1,02	83,08	83,08	83,08	83,08	83	1
12/09/2025	0,63%	0,53	84,10	84,10	84,10	84,10	252	1
09/09/2025	-1,15%	-0,97	83,57	83,57	83,57	83,57	250	1
08/09/2025	1,45%	1,21	84,54	84,54	84,54	84,54	253	1
05/09/2025	-0,02%	-0,02	83,33	83,33	83,33	83,33	249	1
03/09/2025	0,00%	0,00	83,35	83,60	83,35	83,60	9K	6
02/09/2025	-1,64%	-1,39	83,35	83,35	83,35	83,35	416	1
28/08/2025	2,24%	1,86	84,74	84,66	84,66	84,74	8K	4
06/08/2025	0,00%	0,00	82,88	82,83	82,83	82,88	20K	9
15/07/2025	1,67%	1,36	82,88	82,88	82,88	82,88	82	1
08/07/2025	0,00%	0,00	81,52	81,52	81,52	81,52	407	1
03/07/2025	3,56%	2,80	81,52	81,52	81,52	81,52	489	2
01/07/2025	2,37%	1,82	78,72	78,00	78,00	78,72	192K	4
20/06/2025	-0,70%	-0,54	76,90	77,36	76,90	77,36	541	2
18/06/2025	3,42%	2,56	77,44	77,12	77,07	77,44	256K	5
06/05/2025	-0,35%	-0,26	74,88	74,88	74,88	74,88	599	1
02/05/2025	13,11%	8,71	75,14	75,14	75,14	75,14	11K	1
07/04/2025	0,00%	0,00	66,43	66,43	66,43	66,43	996	1
04/04/2025	-12,56%	-9,54	66,43	67,00	66,43	67,00	13K	4
25/02/2025	-2,70%	-2,11	75,97	75,97	75,97	75,97	227	1
24/02/2025	-2,40%	-1,92	78,08	78,08	78,08	78,08	936	1
13/02/2025	-0,77%	-0,62	80,00	80,00	80,00	80,00	640	1
05/02/2025	-0,02%	-0,02	80,62	80,62	80,62	80,62	4K	1
04/02/2025	-1,18%	-0,96	80,64	80,64	80,64	80,64	80	1
10/01/2025	-2,86%	-2,40	81,60	81,92	81,60	81,92	2K	2
06/01/2025	5,85%	4,64	84,00	84,31	84,00	84,31	480K	9
31/10/2024	2,04%	1,59	79,36	79,36	79,36	79,36	79	1
11/10/2024	4,22%	3,15	77,77	77,77	77,77	77,77	77	1
02/10/2024	-0,19%	-0,14	74,62	74,62	74,62	74,62	74	1
30/09/2024	2,01%	1,47	74,76	74,76	74,76	74,76	74	1
19/09/2024	1,45%	1,05	73,29	73,15	73,15	73,44	1M	28
18/09/2024	11,86%	7,66	72,24	72,52	72,24	72,52	1M	16
10/07/2024	-2,17%	-1,43	64,58	64,58	64,58	64,58	64	1
03/06/2024	-1,15%	-0,77	66,01	66,21	66,01	66,21	264K	5
05/04/2024	3,86%	2,48	66,78	66,78	66,78	66,78	4K	1
19/03/2024	18,16%	9,88	64,30	54,42	54,42	64,30	182	3
10/01/2024	-0,24%	-0,13	54,42	54,42	54,42	54,42	5K	1
08/01/2024	-0,64%	-0,35	54,55	54,55	54,55	54,55	54	1
04/01/2024	-1,74%	-0,97	54,90	54,90	54,90	54,90	5K	1
22/12/2023	0,45%	0,25	55,87	55,87	55,87	55,87	5K	1
21/12/2023	-0,22%	-0,12	55,62	55,62	55,62	55,62	5K	1
15/12/2023	14,93%	7,24	55,74	56,56	55,74	56,56	5K	5
10/11/2023	2,97%	1,40	48,50	48,50	48,50	48,50	2K	1
30/10/2023	-0,72%	-0,34	47,10	47,10	47,10	47,10	47	1
26/10/2023	-2,00%	-0,97	47,44	47,44	47,44	47,44	47	1
07/06/2023	2,46%	1,16	48,41	48,30	48,29	48,43	676	11
06/06/2023	1,20%	0,56	47,25	47,53	47,25	47,60	758	12
05/06/2023	-1,54%	-0,73	46,69	46,80	46,69	46,90	701	12
02/06/2023	-	-	47,42	46,59	46,59	47,46	5K	11

Date,Open,High,Low,Close,Volume
17-Jun-26,49.60,49.60,49.60,49.60,744
16-Jun-26,49.88,50.04,49.88,50.04,848
15-Jun-26,48.80,49.52,48.80,49.52,6809
11-Jun-26,48.05,48.16,48.05,48.16,98434
10-Jun-26,49.85,49.85,48.27,48.27,8061
08-Jun-26,48.80,49.20,48.80,49.20,2734
05-Jun-26,48.68,49.00,48.68,48.80,25677
03-Jun-26,48.35,48.68,48.35,48.68,5174
02-Jun-26,47.41,47.41,47.41,47.41,237
01-Jun-26,46.73,47.00,46.73,46.77,374
29-May-26,47.44,47.44,47.44,47.44,189
28-May-26,47.17,47.36,47.17,47.36,99864
27-May-26,47.93,47.93,47.88,47.88,575
25-May-26,46.27,46.40,46.27,46.40,1947
21-May-26,45.47,45.47,45.40,45.40,590
20-May-26,45.49,45.49,45.41,45.41,1909
19-May-26,45.35,45.35,45.35,45.35,544
18-May-26,45.63,45.63,45.63,45.63,91
15-May-26,47.10,47.10,46.71,46.71,752
14-May-26,47.30,47.33,47.11,47.24,6431
13-May-26,46.91,47.30,46.91,47.30,1693
12-May-26,46.05,46.07,45.86,46.07,5479
11-May-26,46.59,46.72,46.59,46.69,1632
08-May-26,46.70,46.70,46.47,46.48,14852
07-May-26,47.85,47.85,46.64,46.70,12663
06-May-26,47.80,47.80,47.60,47.60,1621
05-May-26,46.62,47.14,46.62,46.88,5909
04-May-26,47.20,47.20,46.53,46.53,7368
30-Apr-26,48.45,48.45,46.87,47.00,330
29-Apr-26,46.60,46.60,46.04,46.15,4336
28-Apr-26,46.25,46.25,46.25,46.25,185
27-Apr-26,46.63,46.63,46.51,46.51,233
24-Apr-26,46.88,46.88,46.88,46.88,46
22-Apr-26,45.83,45.83,45.61,45.61,182
20-Apr-26,46.10,46.10,46.10,46.10,92
17-Apr-26,45.24,45.96,45.24,45.95,5236
16-Apr-26,45.15,45.19,44.90,44.90,6134
15-Apr-26,45.85,45.85,45.85,45.85,45
14-Apr-26,45.76,45.76,45.76,45.76,45
10-Apr-26,45.70,45.80,45.70,45.80,7414
07-Apr-26,44.26,44.26,44.26,44.26,3540
02-Apr-26,44.21,44.26,44.21,44.26,1415
31-Mar-26,43.44,43.44,43.32,43.32,1300
30-Mar-26,43.38,43.38,43.33,43.33,173
25-Mar-26,44.19,44.65,44.19,44.65,1687
24-Mar-26,43.41,43.85,43.41,43.80,2093
20-Mar-26,44.01,44.01,43.36,43.44,13256
18-Mar-26,44.11,44.11,44.11,44.11,529
17-Mar-26,44.36,44.36,44.36,44.36,798
09-Mar-26,44.13,44.28,44.13,44.28,884
06-Mar-26,45.62,45.62,45.10,45.10,5234
05-Mar-26,46.85,46.85,46.40,46.40,5694
03-Mar-26,47.33,47.33,47.33,47.33,236
02-Mar-26,47.79,47.79,47.79,47.79,286
27-Feb-26,46.90,46.90,46.69,46.69,25934
26-Feb-26,47.18,47.18,47.13,47.13,895
25-Feb-26,47.29,47.29,47.29,47.29,236
24-Feb-26,47.60,47.60,47.60,47.60,952
23-Feb-26,46.92,46.92,46.92,46.92,46
18-Feb-26,47.82,47.82,47.82,47.82,47
13-Feb-26,47.93,47.93,47.93,47.93,958
10-Feb-26,47.93,47.93,47.93,47.93,335
06-Feb-26,46.85,47.15,46.85,47.15,610
26-Jan-26,45.48,45.48,45.48,45.48,136
22-Jan-26,45.61,45.61,45.61,45.61,45
09-Jan-26,44.66,44.69,44.66,44.69,29788
08-Jan-26,44.30,44.30,44.30,44.30,29326
05-Jan-26,44.64,44.80,44.60,44.80,10572
02-Jan-26,43.80,43.80,43.20,43.20,27467
17-Dec-25,89.15,89.15,89.15,89.15,445
11-Dec-25,89.15,89.15,89.15,89.15,445
02-Dec-25,85.56,85.56,85.56,85.56,85
06-Nov-25,85.06,85.06,85.06,85.06,850
05-Nov-25,85.80,85.91,85.38,85.71,7804
04-Nov-25,85.83,85.83,85.83,85.83,10299
24-Oct-25,87.10,87.10,86.96,86.96,522
16-Oct-25,88.16,88.16,88.16,88.16,440
15-Oct-25,87.28,87.28,87.28,87.28,261
14-Oct-25,86.32,86.32,86.32,86.32,258
13-Oct-25,85.70,85.70,85.70,85.70,257
10-Oct-25,86.32,86.64,86.32,86.64,518
01-Oct-25,84.32,84.32,84.32,84.32,252
29-Sep-25,83.66,83.66,83.66,83.66,250
23-Sep-25,83.39,83.41,83.04,83.04,272035
22-Sep-25,83.32,83.32,83.32,83.32,249
19-Sep-25,83.08,83.08,83.08,83.08,83
12-Sep-25,84.10,84.10,84.10,84.10,252
09-Sep-25,83.57,83.57,83.57,83.57,250
08-Sep-25,84.54,84.54,84.54,84.54,253
05-Sep-25,83.33,83.33,83.33,83.33,249
03-Sep-25,83.60,83.60,83.35,83.35,8753
02-Sep-25,83.35,83.35,83.35,83.35,416
28-Aug-25,84.66,84.74,84.66,84.74,8471
06-Aug-25,82.83,82.88,82.83,82.88,19972
15-Jul-25,82.88,82.88,82.88,82.88,82
08-Jul-25,81.52,81.52,81.52,81.52,407
03-Jul-25,81.52,81.52,81.52,81.52,489
01-Jul-25,78.00,78.72,78.00,78.72,191820
20-Jun-25,77.36,77.36,76.90,76.90,541
18-Jun-25,77.12,77.44,77.07,77.44,255955
06-May-25,74.88,74.88,74.88,74.88,599
02-May-25,75.14,75.14,75.14,75.14,11271
07-Apr-25,66.43,66.43,66.43,66.43,996
04-Apr-25,67.00,67.00,66.43,66.43,13466
25-Feb-25,75.97,75.97,75.97,75.97,227
24-Feb-25,78.08,78.08,78.08,78.08,936
13-Feb-25,80.00,80.00,80.00,80.00,640
05-Feb-25,80.62,80.62,80.62,80.62,3627
04-Feb-25,80.64,80.64,80.64,80.64,80
10-Jan-25,81.92,81.92,81.60,81.60,1881
06-Jan-25,84.31,84.31,84.00,84.00,480065
31-Oct-24,79.36,79.36,79.36,79.36,79
11-Oct-24,77.77,77.77,77.77,77.77,77
02-Oct-24,74.62,74.62,74.62,74.62,74
30-Sep-24,74.76,74.76,74.76,74.76,74
19-Sep-24,73.15,73.44,73.15,73.29,1101415
18-Sep-24,72.52,72.52,72.24,72.24,1162205
10-Jul-24,64.58,64.58,64.58,64.58,64
03-Jun-24,66.21,66.21,66.01,66.01,264440
05-Apr-24,66.78,66.78,66.78,66.78,4006
19-Mar-24,54.42,64.30,54.42,64.30,182
10-Jan-24,54.42,54.42,54.42,54.42,5006
08-Jan-24,54.55,54.55,54.55,54.55,54
04-Jan-24,54.90,54.90,54.90,54.90,5050
22-Dec-23,55.87,55.87,55.87,55.87,5028
21-Dec-23,55.62,55.62,55.62,55.62,5005
15-Dec-23,56.56,56.56,55.74,55.74,4718
10-Nov-23,48.50,48.50,48.50,48.50,1552
30-Oct-23,47.10,47.10,47.10,47.10,47
26-Oct-23,47.44,47.44,47.44,47.44,47
07-Jun-23,48.30,48.43,48.29,48.41,676
06-Jun-23,47.53,47.60,47.25,47.25,758
05-Jun-23,46.80,46.90,46.69,46.69,701
02-Jun-23,46.59,47.46,46.59,47.42,5452

*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: BPVE39