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
01/10/2026	0,33%	0,15	46,10	45,94	45,94	46,10	2K	3
29/09/2026	-0,58%	-0,27	45,95	46,05	45,80	46,05	1K	18
28/09/2026	-0,37%	-0,17	46,22	46,70	45,97	46,70	1M	2.103
25/09/2026	0,98%	0,45	46,39	46,39	46,39	46,39	46	1
23/09/2026	1,37%	0,62	45,94	45,94	45,94	45,94	1K	1
21/09/2026	-0,42%	-0,19	45,32	45,00	45,00	45,32	1K	3
17/09/2026	0,80%	0,36	45,51	45,48	45,48	45,51	182	3
16/09/2026	-0,44%	-0,20	45,15	45,82	45,15	45,82	2K	4
15/09/2026	-0,53%	-0,24	45,35	45,36	45,35	45,36	136	2
14/09/2026	-1,32%	-0,61	45,59	46,40	45,58	46,40	229	4
11/09/2026	0,09%	0,04	46,20	46,05	46,02	46,20	691	3
09/09/2026	-0,86%	-0,40	46,16	46,43	46,16	46,43	277	4
08/09/2026	-1,21%	-0,57	46,56	46,75	46,56	46,78	2K	4
04/09/2026	1,46%	0,68	47,13	47,13	47,13	47,13	612	3
03/09/2026	0,48%	0,22	46,45	46,56	46,45	46,56	3K	3
02/09/2026	-0,11%	-0,05	46,23	46,26	46,21	46,26	924	5
01/09/2026	-2,18%	-1,03	46,28	46,23	46,17	46,32	1K	7
31/08/2026	-1,36%	-0,65	47,31	47,94	47,31	47,94	2K	4
28/08/2026	-0,83%	-0,40	47,96	48,90	47,96	48,90	771	6
27/08/2026	0,06%	0,03	48,36	48,19	48,13	48,36	34K	5
26/08/2026	1,32%	0,63	48,33	48,50	48,33	48,60	3K	3
25/08/2026	-0,42%	-0,20	47,70	47,80	47,70	47,80	1K	2
24/08/2026	-0,95%	-0,46	47,90	48,55	47,90	48,55	578	5
21/08/2026	-0,84%	-0,41	48,36	48,57	48,30	48,57	193	4
20/08/2026	-0,61%	-0,30	48,77	48,87	48,77	48,90	878	4
19/08/2026	-1,66%	-0,83	49,07	50,00	49,07	50,00	5K	13
18/08/2026	-1,95%	-0,99	49,90	51,10	49,89	51,10	11K	13
17/08/2026	-0,29%	-0,15	50,89	50,92	50,83	51,15	560	6
14/08/2026	0,79%	0,40	51,04	50,78	50,78	51,11	203	3
13/08/2026	-0,06%	-0,03	50,64	51,10	50,45	51,10	304	3
12/08/2026	0,12%	0,06	50,67	51,35	50,67	51,35	306	3
11/08/2026	1,59%	0,79	50,61	49,90	49,90	50,63	22K	12
10/08/2026	-0,16%	-0,08	49,82	49,91	49,82	49,91	249	2
07/08/2026	-0,06%	-0,03	49,90	50,15	49,50	50,15	7K	7
06/08/2026	-0,66%	-0,33	49,93	50,18	49,93	50,18	7K	6
05/08/2026	0,36%	0,18	50,26	50,41	50,12	50,41	3K	10
04/08/2026	2,75%	1,34	50,08	49,29	48,81	50,08	2K	12
03/08/2026	1,44%	0,69	48,74	48,30	48,30	48,74	193	2
31/07/2026	1,26%	0,60	48,05	48,05	48,05	48,05	18K	1
30/07/2026	1,15%	0,54	47,45	47,80	47,11	47,80	758	5
29/07/2026	-3,62%	-1,76	46,91	47,65	46,91	47,65	2K	7
28/07/2026	-0,39%	-0,19	48,67	48,99	48,67	48,99	3K	7
27/07/2026	0,21%	0,10	48,86	48,72	48,68	48,86	487	3
24/07/2026	-0,10%	-0,05	48,76	49,30	48,76	49,30	2K	11
23/07/2026	2,28%	1,09	48,81	48,70	48,67	48,81	1K	3
22/07/2026	0,32%	0,15	47,72	47,72	47,72	47,72	286	1
21/07/2026	0,51%	0,24	47,57	47,14	47,14	47,63	902	9
20/07/2026	-1,44%	-0,69	47,33	47,84	47,33	47,84	237	5
17/07/2026	-0,39%	-0,19	48,02	48,70	48,01	48,70	874	4
16/07/2026	0,82%	0,39	48,21	48,01	48,01	48,21	1K	2
15/07/2026	-0,29%	-0,14	47,82	47,77	47,49	47,82	3K	6
14/07/2026	-0,35%	-0,17	47,96	48,40	47,90	48,40	250K	6
13/07/2026	-0,66%	-0,32	48,13	48,40	48,02	48,40	723	6
10/07/2026	0,37%	0,18	48,45	48,65	48,08	48,65	2K	7
09/07/2026	0,69%	0,33	48,27	48,80	48,27	48,80	1K	6
08/07/2026	-0,79%	-0,38	47,94	48,31	47,94	48,31	2K	17
07/07/2026	-2,38%	-1,18	48,32	48,40	48,32	48,40	4K	7
06/07/2026	1,02%	0,50	49,50	50,00	49,43	50,00	18K	8
03/07/2026	-0,99%	-0,49	49,00	48,83	48,73	49,49	29K	9
02/07/2026	-2,25%	-1,14	49,49	50,75	49,49	50,75	5K	5
01/07/2026	-0,12%	-0,06	50,63	50,58	50,24	50,66	3K	11
30/06/2026	-0,02%	-0,01	50,69	53,16	50,50	53,16	15K	18
26/06/2026	-1,27%	-0,65	50,70	51,60	50,70	51,60	6K	10
25/06/2026	1,48%	0,75	51,35	51,51	51,35	51,51	1K	4
24/06/2026	0,00%	0,00	50,60	50,60	50,60	50,60	101	1
23/06/2026	-0,24%	-0,12	50,60	50,35	49,60	50,60	2K	3
22/06/2026	0,16%	0,08	50,72	50,48	50,44	50,79	41K	34
19/06/2026	-0,71%	-0,36	50,64	50,64	50,64	50,64	101	1
18/06/2026	2,82%	1,40	51,00	50,32	50,32	51,00	403	2
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	-	-	45,61	45,61	45,61	45,61	45	1

Date,Open,High,Low,Close,Volume
01-Oct-26,45.94,46.10,45.94,46.10,2442
29-Sep-26,46.05,46.05,45.80,45.95,1285
28-Sep-26,46.70,46.70,45.97,46.22,1393431
25-Sep-26,46.39,46.39,46.39,46.39,46
23-Sep-26,45.94,45.94,45.94,45.94,1378
21-Sep-26,45.00,45.32,45.00,45.32,1218
17-Sep-26,45.48,45.51,45.48,45.51,182
16-Sep-26,45.82,45.82,45.15,45.15,1510
15-Sep-26,45.36,45.36,45.35,45.35,136
14-Sep-26,46.40,46.40,45.58,45.59,229
11-Sep-26,46.05,46.20,46.02,46.20,691
09-Sep-26,46.43,46.43,46.16,46.16,277
08-Sep-26,46.75,46.78,46.56,46.56,1915
04-Sep-26,47.13,47.13,47.13,47.13,612
03-Sep-26,46.56,46.56,46.45,46.45,2602
02-Sep-26,46.26,46.26,46.21,46.23,924
01-Sep-26,46.23,46.32,46.17,46.28,1110
31-Aug-26,47.94,47.94,47.31,47.31,1562
28-Aug-26,48.90,48.90,47.96,47.96,771
27-Aug-26,48.19,48.36,48.13,48.36,33872
26-Aug-26,48.50,48.60,48.33,48.33,3154
25-Aug-26,47.80,47.80,47.70,47.70,1386
24-Aug-26,48.55,48.55,47.90,47.90,578
21-Aug-26,48.57,48.57,48.30,48.36,193
20-Aug-26,48.87,48.90,48.77,48.77,878
19-Aug-26,50.00,50.00,49.07,49.07,4546
18-Aug-26,51.10,51.10,49.89,49.90,10810
17-Aug-26,50.92,51.15,50.83,50.89,560
14-Aug-26,50.78,51.11,50.78,51.04,203
13-Aug-26,51.10,51.10,50.45,50.64,304
12-Aug-26,51.35,51.35,50.67,50.67,306
11-Aug-26,49.90,50.63,49.90,50.61,22371
10-Aug-26,49.91,49.91,49.82,49.82,249
07-Aug-26,50.15,50.15,49.50,49.90,6583
06-Aug-26,50.18,50.18,49.93,49.93,7375
05-Aug-26,50.41,50.41,50.12,50.26,2864
04-Aug-26,49.29,50.08,48.81,50.08,1968
03-Aug-26,48.30,48.74,48.30,48.74,193
31-Jul-26,48.05,48.05,48.05,48.05,18355
30-Jul-26,47.80,47.80,47.11,47.45,758
29-Jul-26,47.65,47.65,46.91,46.91,1896
28-Jul-26,48.99,48.99,48.67,48.67,3077
27-Jul-26,48.72,48.86,48.68,48.86,487
24-Jul-26,49.30,49.30,48.76,48.76,2350
23-Jul-26,48.70,48.81,48.67,48.81,1266
22-Jul-26,47.72,47.72,47.72,47.72,286
21-Jul-26,47.14,47.63,47.14,47.57,902
20-Jul-26,47.84,47.84,47.33,47.33,237
17-Jul-26,48.70,48.70,48.01,48.02,874
16-Jul-26,48.01,48.21,48.01,48.21,1155
15-Jul-26,47.77,47.82,47.49,47.82,2624
14-Jul-26,48.40,48.40,47.90,47.96,250407
13-Jul-26,48.40,48.40,48.02,48.13,723
10-Jul-26,48.65,48.65,48.08,48.45,1976
09-Jul-26,48.80,48.80,48.27,48.27,1313
08-Jul-26,48.31,48.31,47.94,47.94,1589
07-Jul-26,48.40,48.40,48.32,48.32,3724
06-Jul-26,50.00,50.00,49.43,49.50,18115
03-Jul-26,48.83,49.49,48.73,49.00,29301
02-Jul-26,50.75,50.75,49.49,49.49,5392
01-Jul-26,50.58,50.66,50.24,50.63,3178
30-Jun-26,53.16,53.16,50.50,50.69,15304
26-Jun-26,51.60,51.60,50.70,50.70,5682
25-Jun-26,51.51,51.51,51.35,51.35,1390
24-Jun-26,50.60,50.60,50.60,50.60,101
23-Jun-26,50.35,50.60,49.60,50.60,2002
22-Jun-26,50.48,50.79,50.44,50.72,41085
19-Jun-26,50.64,50.64,50.64,50.64,101
18-Jun-26,50.32,51.00,50.32,51.00,403
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

*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