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
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	2,91%	1,34	47,42	46,59	46,59	47,46	5K	11
01/06/2023	0,17%	0,08	46,08	46,02	45,99	46,17	599	11
31/05/2023	-1,29%	-0,60	46,00	46,73	40,00	46,73	90K	19
30/05/2023	0,82%	0,38	46,60	47,24	46,55	47,24	608	11
26/05/2023	0,13%	0,06	46,22	46,46	46,22	46,70	510	11
25/05/2023	2,35%	1,06	46,16	45,78	45,72	46,41	505	11
24/05/2023	-1,83%	-0,84	45,10	45,30	44,98	45,34	677	11
23/05/2023	-1,27%	-0,59	45,94	46,41	45,94	46,50	645	11
22/05/2023	-0,26%	-0,12	46,53	46,38	46,38	46,62	604	11
19/05/2023	0,19%	0,09	46,65	47,39	46,65	47,39	5K	10
18/05/2023	1,73%	0,79	46,56	46,44	46,44	46,62	465	10
17/05/2023	0,90%	0,41	45,77	45,79	45,77	46,09	504	10
16/05/2023	-0,09%	-0,04	45,36	45,00	45,00	45,36	496	11
15/05/2023	0,51%	0,23	45,40	45,54	45,40	45,60	455	10
12/05/2023	-0,83%	-0,38	45,17	45,72	45,17	45,77	454	9
11/05/2023	-0,20%	-0,09	45,55	45,66	45,34	45,79	501	11
10/05/2023	-1,53%	-0,71	45,64	46,05	45,57	46,06	458	10
09/05/2023	0,00%	0,00	46,35	46,35	46,33	46,37	463	10
08/05/2023	0,74%	0,34	46,35	46,29	46,29	46,38	695	11
05/05/2023	1,79%	0,81	46,01	46,40	46,01	46,40	461	10
04/05/2023	-2,08%	-0,96	45,20	46,05	45,15	46,10	456	10
03/05/2023	-0,62%	-0,29	46,16	46,98	46,16	47,10	466	10
02/05/2023	1,53%	0,70	46,45	46,26	46,26	46,47	463	10
28/04/2023	0,84%	0,38	45,75	47,50	45,70	47,50	44K	16
27/04/2023	0,58%	0,26	45,37	45,33	45,27	45,68	499	11
26/04/2023	-2,04%	-0,94	45,11	45,78	45,06	45,78	817	13
25/04/2023	-0,75%	-0,35	46,05	46,45	46,04	46,45	508	11
24/04/2023	0,00%	0,00	46,40	46,89	46,39	46,93	466	10
20/04/2023	-0,64%	-0,30	46,40	47,01	46,40	47,01	559	11
19/04/2023	1,30%	0,60	46,70	46,77	46,70	46,80	233	5
18/04/2023	1,63%	0,74	46,10	46,02	46,02	46,11	322	6
17/04/2023	1,59%	0,71	45,36	45,60	45,31	45,68	681	11
14/04/2023	-0,87%	-0,39	44,65	45,74	44,65	45,74	810	12
13/04/2023	0,09%	0,04	45,04	44,60	44,58	45,12	851	8
12/04/2023	-1,60%	-0,73	45,00	45,30	45,00	45,36	812	12
11/04/2023	-0,11%	-0,05	45,73	45,60	45,58	45,73	456	10
10/04/2023	1,53%	0,69	45,78	45,88	45,78	45,94	458	10
06/04/2023	0,45%	0,20	45,09	45,38	45,09	45,38	452	10
05/04/2023	-2,94%	-1,36	44,89	45,21	44,86	45,23	450	10
04/04/2023	-3,20%	-1,53	46,25	46,90	46,12	46,92	10K	32
03/04/2023	-0,06%	-0,03	47,78	48,08	47,64	48,08	5K	11
31/03/2023	1,08%	0,51	47,81	47,73	47,69	47,82	477	10
30/03/2023	-0,32%	-0,15	47,30	47,85	47,30	48,27	11K	33
29/03/2023	0,85%	0,40	47,45	47,60	47,45	47,62	523	11
28/03/2023	-1,03%	-0,49	47,05	47,55	47,05	47,59	520	10
27/03/2023	0,89%	0,42	47,54	47,40	47,40	47,56	474	10
24/03/2023	-0,28%	-0,13	47,12	46,90	46,90	47,21	5K	11
23/03/2023	-0,84%	-0,40	47,25	48,02	47,20	48,05	5K	31
22/03/2023	-0,89%	-0,43	47,65	48,54	47,65	48,55	5K	12
21/03/2023	1,82%	0,86	48,08	48,54	48,07	48,54	482	10
20/03/2023	1,03%	0,48	47,22	47,39	47,22	47,39	945	19
17/03/2023	-1,81%	-0,86	46,74	47,04	46,72	47,07	937	20
16/03/2023	0,53%	0,25	47,60	46,85	46,85	47,65	945	19
15/03/2023	-2,37%	-1,15	47,35	48,06	47,30	48,15	954	20
14/03/2023	0,04%	0,02	48,50	49,29	48,50	49,30	1K	28
13/03/2023	-0,53%	-0,26	48,48	48,50	48,40	48,85	2K	25
10/03/2023	-2,19%	-1,09	48,74	49,42	48,63	49,42	2K	30
09/03/2023	-0,91%	-0,46	49,83	50,90	49,83	50,92	2K	24
08/03/2023	-1,18%	-0,60	50,29	50,50	50,26	50,60	2K	40
07/03/2023	-0,62%	-0,32	50,89	50,89	50,89	50,89	50	1
06/03/2023	-2,01%	-1,05	51,21	51,24	51,21	51,29	2K	38
03/03/2023	1,59%	0,82	52,26	52,24	52,24	52,28	2K	20
02/03/2023	1,38%	0,70	51,44	51,43	51,42	51,46	1K	20
01/03/2023	-0,31%	-0,16	50,74	50,65	50,65	50,80	2K	20
28/02/2023	0,93%	0,47	50,90	50,90	50,90	50,90	1K	20
27/02/2023	1,04%	0,52	50,43	50,35	50,25	50,45	1K	21
24/02/2023	1,11%	0,55	49,91	49,98	49,91	49,98	998	10
23/02/2023	0,35%	0,17	49,36	49,34	49,34	49,37	987	20
22/02/2023	-3,04%	-1,54	49,19	49,16	49,16	49,19	491	10
17/02/2023	-0,92%	-0,47	50,73	50,79	50,72	50,79	507	10
16/02/2023	-0,64%	-0,33	51,20	51,20	51,20	51,20	256	5
15/02/2023	1,20%	0,61	51,53	51,60	51,52	51,60	1K	11
14/02/2023	0,71%	0,36	50,92	50,94	50,92	50,94	254	5
13/02/2023	0,38%	0,19	50,56	50,51	50,51	50,56	252	5
10/02/2023	-0,89%	-0,45	50,37	50,37	50,37	50,37	50	1
09/02/2023	0,63%	0,32	50,82	50,82	50,82	50,82	50	1
08/02/2023	-0,75%	-0,38	50,50	50,50	50,50	50,50	50	1
07/02/2023	0,47%	0,24	50,88	50,88	50,88	50,88	50	1
06/02/2023	-0,28%	-0,14	50,64	50,60	50,60	50,64	101	2
03/02/2023	2,30%	1,14	50,78	50,78	50,78	50,78	50	1
02/02/2023	-0,12%	-0,06	49,64	49,44	49,44	49,64	99	2
01/02/2023	2,69%	1,30	49,70	49,05	49,05	49,70	98	2
31/01/2023	-0,21%	-0,10	48,40	48,40	48,40	48,40	48	1
30/01/2023	-0,72%	-0,35	48,50	48,54	48,50	48,54	97	2
27/01/2023	1,45%	0,70	48,85	48,21	48,21	48,85	5K	2
26/01/2023	1,37%	0,65	48,15	47,85	47,60	48,15	11K	4
25/01/2023	-1,25%	-0,60	47,50	47,50	47,50	47,50	47	1
24/01/2023	-0,31%	-0,15	48,10	47,73	47,73	48,10	5K	2
23/01/2023	0,52%	0,25	48,25	47,95	47,95	48,35	5K	3
20/01/2023	1,91%	0,90	48,00	47,25	47,25	48,00	95	2
19/01/2023	-1,88%	-0,90	47,10	47,75	47,10	47,75	8K	4
18/01/2023	-0,21%	-0,10	48,00	48,20	47,95	48,20	10K	4
17/01/2023	-2,28%	-1,12	48,10	48,65	48,10	48,65	96	2
16/01/2023	1,17%	0,57	49,22	48,97	48,97	49,22	98	2
13/01/2023	0,66%	0,32	48,65	47,88	47,88	48,65	10K	4
12/01/2023	-0,35%	-0,17	48,33	47,95	47,95	48,35	10K	4
11/01/2023	1,15%	0,55	48,50	48,35	48,35	48,55	5K	3
10/01/2023	-0,31%	-0,15	47,95	47,53	47,53	47,95	5K	3
09/01/2023	0,63%	0,30	48,10	48,49	48,10	48,80	5K	3
06/01/2023	0,84%	0,40	47,80	47,70	47,70	47,80	95	2
05/01/2023	-2,97%	-1,45	47,40	47,89	47,40	48,14	5K	3
04/01/2023	1,81%	0,87	48,85	48,60	48,60	48,85	97	2
03/01/2023	0,40%	0,19	47,98	47,97	47,97	47,98	10K	3
27/12/2022	3,33%	1,54	47,79	47,42	47,42	47,79	95	2
22/12/2022	-1,39%	-0,65	46,25	46,00	46,00	46,25	92	2
21/12/2022	1,30%	0,60	46,90	46,95	46,90	46,95	93	2
20/12/2022	-0,86%	-0,40	46,30	46,25	46,25	46,30	92	2
19/12/2022	-0,85%	-0,40	46,70	47,40	46,70	47,40	94	2
16/12/2022	-1,46%	-0,70	47,10	47,00	47,00	47,10	94	2
15/12/2022	-	-	47,80	47,90	47,80	48,20	5K	3

Date,Open,High,Low,Close,Volume
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
01-Jun-23,46.02,46.17,45.99,46.08,599
31-May-23,46.73,46.73,40.00,46.00,89925
30-May-23,47.24,47.24,46.55,46.60,608
26-May-23,46.46,46.70,46.22,46.22,510
25-May-23,45.78,46.41,45.72,46.16,505
24-May-23,45.30,45.34,44.98,45.10,677
23-May-23,46.41,46.50,45.94,45.94,645
22-May-23,46.38,46.62,46.38,46.53,604
19-May-23,47.39,47.39,46.65,46.65,5492
18-May-23,46.44,46.62,46.44,46.56,465
17-May-23,45.79,46.09,45.77,45.77,504
16-May-23,45.00,45.36,45.00,45.36,496
15-May-23,45.54,45.60,45.40,45.40,455
12-May-23,45.72,45.77,45.17,45.17,454
11-May-23,45.66,45.79,45.34,45.55,501
10-May-23,46.05,46.06,45.57,45.64,458
09-May-23,46.35,46.37,46.33,46.35,463
08-May-23,46.29,46.38,46.29,46.35,695
05-May-23,46.40,46.40,46.01,46.01,461
04-May-23,46.05,46.10,45.15,45.20,456
03-May-23,46.98,47.10,46.16,46.16,466
02-May-23,46.26,46.47,46.26,46.45,463
28-Apr-23,47.50,47.50,45.70,45.75,44071
27-Apr-23,45.33,45.68,45.27,45.37,499
26-Apr-23,45.78,45.78,45.06,45.11,817
25-Apr-23,46.45,46.45,46.04,46.05,508
24-Apr-23,46.89,46.93,46.39,46.40,466
20-Apr-23,47.01,47.01,46.40,46.40,559
19-Apr-23,46.77,46.80,46.70,46.70,233
18-Apr-23,46.02,46.11,46.02,46.10,322
17-Apr-23,45.60,45.68,45.31,45.36,681
14-Apr-23,45.74,45.74,44.65,44.65,810
13-Apr-23,44.60,45.12,44.58,45.04,851
12-Apr-23,45.30,45.36,45.00,45.00,812
11-Apr-23,45.60,45.73,45.58,45.73,456
10-Apr-23,45.88,45.94,45.78,45.78,458
06-Apr-23,45.38,45.38,45.09,45.09,452
05-Apr-23,45.21,45.23,44.86,44.89,450
04-Apr-23,46.90,46.92,46.12,46.25,10433
03-Apr-23,48.08,48.08,47.64,47.78,5481
31-Mar-23,47.73,47.82,47.69,47.81,477
30-Mar-23,47.85,48.27,47.30,47.30,10659
29-Mar-23,47.60,47.62,47.45,47.45,523
28-Mar-23,47.55,47.59,47.05,47.05,520
27-Mar-23,47.40,47.56,47.40,47.54,474
24-Mar-23,46.90,47.21,46.90,47.12,5489
23-Mar-23,48.02,48.05,47.20,47.25,5377
22-Mar-23,48.54,48.55,47.65,47.65,5294
21-Mar-23,48.54,48.54,48.07,48.08,482
20-Mar-23,47.39,47.39,47.22,47.22,945
17-Mar-23,47.04,47.07,46.72,46.74,937
16-Mar-23,46.85,47.65,46.85,47.60,945
15-Mar-23,48.06,48.15,47.30,47.35,954
14-Mar-23,49.29,49.30,48.50,48.50,1467
13-Mar-23,48.50,48.85,48.40,48.48,1943
10-Mar-23,49.42,49.42,48.63,48.74,1961
09-Mar-23,50.90,50.92,49.83,49.83,2014
08-Mar-23,50.50,50.60,50.26,50.29,2016
07-Mar-23,50.89,50.89,50.89,50.89,50
06-Mar-23,51.24,51.29,51.21,51.21,2050
03-Mar-23,52.24,52.28,52.24,52.26,2090
02-Mar-23,51.43,51.46,51.42,51.44,1028
01-Mar-23,50.65,50.80,50.65,50.74,1724
28-Feb-23,50.90,50.90,50.90,50.90,1018
27-Feb-23,50.35,50.45,50.25,50.43,1460
24-Feb-23,49.98,49.98,49.91,49.91,998
23-Feb-23,49.34,49.37,49.34,49.36,987
22-Feb-23,49.16,49.19,49.16,49.19,491
17-Feb-23,50.79,50.79,50.72,50.73,507
16-Feb-23,51.20,51.20,51.20,51.20,256
15-Feb-23,51.60,51.60,51.52,51.53,1031
14-Feb-23,50.94,50.94,50.92,50.92,254
13-Feb-23,50.51,50.56,50.51,50.56,252
10-Feb-23,50.37,50.37,50.37,50.37,50
09-Feb-23,50.82,50.82,50.82,50.82,50
08-Feb-23,50.50,50.50,50.50,50.50,50
07-Feb-23,50.88,50.88,50.88,50.88,50
06-Feb-23,50.60,50.64,50.60,50.64,101
03-Feb-23,50.78,50.78,50.78,50.78,50
02-Feb-23,49.44,49.64,49.44,49.64,99
01-Feb-23,49.05,49.70,49.05,49.70,98
31-Jan-23,48.40,48.40,48.40,48.40,48
30-Jan-23,48.54,48.54,48.50,48.50,97
27-Jan-23,48.21,48.85,48.21,48.85,5110
26-Jan-23,47.85,48.15,47.60,48.15,10599
25-Jan-23,47.50,47.50,47.50,47.50,47
24-Jan-23,47.73,48.10,47.73,48.10,5059
23-Jan-23,47.95,48.35,47.95,48.25,5179
20-Jan-23,47.25,48.00,47.25,48.00,95
19-Jan-23,47.75,47.75,47.10,47.10,7956
18-Jan-23,48.20,48.20,47.95,48.00,10186
17-Jan-23,48.65,48.65,48.10,48.10,96
16-Jan-23,48.97,49.22,48.97,49.22,98
13-Jan-23,47.88,48.65,47.88,48.65,10131
12-Jan-23,47.95,48.35,47.95,48.33,10208
11-Jan-23,48.35,48.55,48.35,48.50,5222
10-Jan-23,47.53,47.95,47.53,47.95,5133
09-Jan-23,48.49,48.80,48.10,48.10,5188
06-Jan-23,47.70,47.80,47.70,47.80,95
05-Jan-23,47.89,48.14,47.40,47.40,5123
04-Jan-23,48.60,48.85,48.60,48.85,97
03-Jan-23,47.97,47.98,47.97,47.98,10026
27-Dec-22,47.42,47.79,47.42,47.79,95
22-Dec-22,46.00,46.25,46.00,46.25,92
21-Dec-22,46.95,46.95,46.90,46.90,93
20-Dec-22,46.25,46.30,46.25,46.30,92
19-Dec-22,47.40,47.40,46.70,46.70,94
16-Dec-22,47.00,47.10,47.00,47.10,94
15-Dec-22,47.90,48.20,47.80,47.80,5125

*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