Cotação atual, histórico e gráfico do papel: IBIT39

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 IBIT39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
07/04/2026	-0,27%	-0,18	67,70	66,60	66,16	67,70	580K	117
06/04/2026	3,16%	2,08	67,88	67,70	67,43	68,27	3M	164
02/04/2026	-1,22%	-0,81	65,80	64,79	64,25	65,80	1M	190
01/04/2026	0,27%	0,18	66,61	66,85	66,33	67,27	927K	127
31/03/2026	-1,22%	-0,82	66,43	66,36	65,67	67,01	4M	658
30/03/2026	1,54%	1,02	67,25	66,23	65,90	67,27	1M	120
27/03/2026	-4,57%	-3,17	66,23	66,23	65,01	66,26	3M	356

26/03/2026	-1,55%	-1,09	69,40	69,33	67,43	69,40	2M	1.904
25/03/2026	1,86%	1,29	70,49	70,70	69,70	71,14	717K	98
24/03/2026	-3,88%	-2,79	69,20	70,60	68,75	70,63	778K	161
23/03/2026	2,20%	1,55	71,99	71,15	69,59	71,99	267K	77
20/03/2026	1,45%	1,01	70,44	69,70	69,55	70,49	333K	76
19/03/2026	-1,27%	-0,89	69,43	69,00	68,50	69,77	1M	119
18/03/2026	-4,31%	-3,17	70,32	72,49	69,85	72,49	645K	145
17/03/2026	0,27%	0,20	73,49	72,70	72,34	73,60	441K	91
16/03/2026	2,23%	1,60	73,29	73,14	72,93	74,00	1M	154
13/03/2026	2,43%	1,70	71,69	72,00	71,11	73,10	2M	204
12/03/2026	1,41%	0,97	69,99	69,02	68,61	69,99	658K	81
11/03/2026	0,94%	0,64	69,02	68,00	67,91	69,67	619K	119
10/03/2026	1,51%	1,02	68,38	69,50	67,88	69,69	1M	162
09/03/2026	-0,19%	-0,13	67,36	67,74	67,15	68,40	2M	235
06/03/2026	-7,22%	-5,25	67,49	70,00	67,35	70,10	2M	322
05/03/2026	-0,01%	-0,01	72,74	72,75	70,37	72,75	3M	214
04/03/2026	6,89%	4,69	72,75	70,31	70,31	73,00	4M	305
03/03/2026	0,04%	0,03	68,06	68,03	66,40	69,05	2M	196
02/03/2026	6,75%	4,30	68,03	64,80	64,35	68,63	1M	316
27/02/2026	-3,45%	-2,28	63,73	64,22	63,35	64,78	2M	404
26/02/2026	-2,93%	-1,99	66,01	66,33	64,88	66,33	2M	184
25/02/2026	4,63%	3,01	68,00	64,18	64,02	68,00	2M	304
24/02/2026	3,08%	1,94	64,99	61,97	61,33	64,99	2M	305
23/02/2026	-5,90%	-3,95	63,05	65,80	62,50	65,80	2M	483
20/02/2026	1,27%	0,84	67,00	66,17	65,50	67,00	2M	211
19/02/2026	0,98%	0,64	66,16	65,90	64,86	66,34	2M	241
18/02/2026	-3,65%	-2,48	65,52	67,99	65,37	67,99	980K	239
13/02/2026	5,57%	3,59	68,00	68,00	65,95	68,59	1M	275
12/02/2026	-2,48%	-1,64	64,41	66,50	64,08	66,77	4M	263
11/02/2026	-2,41%	-1,63	66,05	66,00	64,50	67,10	3M	494
10/02/2026	-2,55%	-1,77	67,68	67,50	66,75	68,86	2M	319
09/02/2026	0,12%	0,08	69,45	67,06	67,06	69,83	4M	1.296
06/02/2026	11,17%	6,97	69,37	65,78	65,78	70,41	6M	828
05/02/2026	-13,93%	-10,10	62,40	69,50	62,40	70,04	18M	1.739
04/02/2026	-4,14%	-3,13	72,50	75,62	71,72	75,62	3M	431
03/02/2026	-2,73%	-2,12	75,63	77,70	72,31	77,70	5M	750
02/02/2026	-8,52%	-7,24	77,75	79,00	77,25	79,00	4M	852
30/01/2026	3,27%	2,69	84,99	82,05	81,38	84,99	1M	468
29/01/2026	-6,02%	-5,27	82,30	86,66	81,60	86,66	7M	775
28/01/2026	0,50%	0,44	87,57	89,00	87,42	89,00	1M	158
27/01/2026	-0,47%	-0,41	87,13	87,54	86,01	87,77	2M	300
26/01/2026	-2,06%	-1,84	87,54	87,80	86,85	88,59	2M	387
23/01/2026	0,70%	0,62	89,38	88,76	88,55	91,01	1M	154
22/01/2026	-2,06%	-1,87	88,76	90,63	88,75	90,70	840K	190
21/01/2026	-0,46%	-0,42	90,63	89,80	87,90	91,22	3M	918
20/01/2026	-4,26%	-4,05	91,05	93,55	90,72	93,55	3M	256
19/01/2026	-1,84%	-1,78	95,10	96,88	94,92	96,88	276K	114
16/01/2026	-0,01%	-0,01	96,88	96,89	96,00	97,27	831K	445
15/01/2026	-2,78%	-2,77	96,89	99,00	96,65	99,19	600K	87
14/01/2026	3,67%	3,53	99,66	96,50	96,13	100,00	5M	182
13/01/2026	3,34%	3,11	96,13	93,60	93,36	96,20	1M	131
12/01/2026	0,03%	0,03	93,02	92,00	91,62	93,78	898K	101
09/01/2026	0,31%	0,29	92,99	92,10	91,09	93,33	2M	129
08/01/2026	0,26%	0,24	92,70	91,99	91,00	93,24	1M	753
07/01/2026	-1,75%	-1,65	92,46	94,00	92,45	94,00	1M	410
06/01/2026	-2,87%	-2,78	94,11	96,48	92,75	96,48	2M	200
05/01/2026	5,14%	4,74	96,89	95,07	95,00	97,00	3M	182
02/01/2026	1,26%	1,15	92,15	91,70	90,85	93,30	4M	185
30/12/2025	-0,89%	-0,82	91,00	91,82	91,00	92,90	783K	193
29/12/2025	-0,14%	-0,13	91,82	91,95	91,67	92,86	676K	111
26/12/2025	0,13%	0,12	91,95	92,70	90,37	93,50	2M	141
23/12/2025	-1,45%	-1,35	91,83	92,50	91,00	92,92	1M	133
22/12/2025	0,96%	0,89	93,18	94,02	92,75	95,00	1M	333
19/12/2025	4,06%	3,60	92,29	91,50	90,79	93,00	2M	162
18/12/2025	-1,14%	-1,02	88,69	91,35	88,25	93,50	1M	172
17/12/2025	-1,22%	-1,11	89,71	90,19	89,00	94,00	2M	212
16/12/2025	3,31%	2,91	90,82	89,00	88,76	91,14	2M	193
15/12/2025	-5,02%	-4,65	87,91	93,21	87,40	93,21	2M	432
12/12/2025	-1,16%	-1,09	92,56	94,50	91,74	94,50	1M	116
11/12/2025	-1,43%	-1,36	93,65	92,99	91,40	93,68	2M	199
10/12/2025	-0,02%	-0,02	95,01	94,78	94,78	97,56	2M	119
09/12/2025	1,88%	1,75	95,03	93,28	93,16	97,27	80M	356
08/12/2025	1,12%	1,03	93,28	94,00	92,00	94,30	70M	194
05/12/2025	-0,91%	-0,85	92,25	91,86	90,30	92,52	1M	193
04/12/2025	-0,63%	-0,59	93,10	93,49	91,50	93,49	3M	200
03/12/2025	1,94%	1,78	93,69	93,50	92,10	94,00	3M	910
02/12/2025	6,09%	5,28	91,91	88,01	88,01	93,14	3M	342
01/12/2025	-5,96%	-5,49	86,63	87,32	84,85	87,63	6M	913
28/11/2025	-3,25%	-3,09	92,12	93,51	91,28	94,13	13M	1.006
27/11/2025	4,64%	4,22	95,21	90,99	90,99	96,00	9M	4.917
26/11/2025	2,26%	2,01	90,99	88,20	88,00	91,41	2M	272
25/11/2025	-1,97%	-1,79	88,98	89,27	87,61	89,67	3M	516
24/11/2025	4,84%	4,19	90,77	87,24	87,08	91,01	6M	632
21/11/2025	-4,85%	-4,41	86,58	84,87	84,50	87,45	12M	2.358
19/11/2025	-3,21%	-3,02	90,99	92,78	89,45	93,15	5M	577
18/11/2025	0,56%	0,52	94,01	92,40	91,51	94,50	3M	457
17/11/2025	-1,32%	-1,25	93,49	95,60	91,90	96,29	56M	548
14/11/2025	-5,25%	-5,25	94,74	95,70	94,37	97,29	7M	779
13/11/2025	-3,39%	-3,51	99,99	103,49	98,23	103,49	52M	341
12/11/2025	0,02%	0,02	103,50	104,72	101,00	105,23	2M	200
11/11/2025	-2,65%	-2,82	103,48	104,85	102,53	104,93	2M	315
10/11/2025	1,63%	1,70	106,30	106,00	105,40	107,37	1M	147
07/11/2025	1,27%	1,31	104,60	101,60	100,90	104,87	4M	471
06/11/2025	-4,25%	-4,58	103,29	104,00	101,83	104,64	3M	334
05/11/2025	4,64%	4,78	107,87	104,84	103,99	107,98	4M	354
04/11/2025	-4,10%	-4,41	103,09	106,01	101,83	106,73	56M	699
03/11/2025	-4,09%	-4,58	107,50	109,35	106,79	109,71	5M	1.595
31/10/2025	3,14%	3,41	112,08	111,86	110,63	113,30	6M	382
30/10/2025	-3,81%	-4,31	108,67	110,97	108,22	111,00	15M	484
29/10/2025	-2,08%	-2,40	112,98	115,01	111,01	115,01	3M	333
28/10/2025	-2,21%	-2,61	115,38	116,36	115,24	118,00	2M	126
27/10/2025	3,52%	4,01	117,99	117,00	116,52	117,99	1M	140
24/10/2025	0,48%	0,54	113,98	113,18	111,84	113,98	1M	166
23/10/2025	1,64%	1,83	113,44	111,62	110,89	113,49	847K	274
22/10/2025	-2,83%	-3,25	111,61	110,88	109,78	111,61	3M	284
21/10/2025	1,60%	1,81	114,86	111,10	110,46	116,15	3M	224
20/10/2025	3,53%	3,85	113,05	112,51	111,74	113,70	2M	349
17/10/2025	-2,06%	-2,30	109,20	108,95	107,60	110,16	7M	562
16/10/2025	-3,86%	-4,48	111,50	115,62	111,07	115,62	7M	556
15/10/2025	-1,71%	-2,02	115,98	115,99	113,90	115,99	2M	349
14/10/2025	-1,67%	-2,00	118,00	115,55	114,49	118,00	4M	307
13/10/2025	-1,18%	-1,43	120,00	118,71	117,49	120,00	5M	278
10/10/2025	-1,33%	-1,64	121,43	124,00	120,56	126,36	2M	137
09/10/2025	-1,35%	-1,69	123,07	124,76	121,97	124,96	594K	109
08/10/2025	0,73%	0,91	124,76	123,85	122,98	125,85	1M	108
07/10/2025	-1,82%	-2,30	123,85	126,15	122,26	126,50	2M	196
06/10/2025	1,64%	2,04	126,15	125,50	125,38	127,10	3M	366
03/10/2025	1,60%	1,95	124,11	121,80	121,79	125,69	4M	328
02/10/2025	2,85%	3,38	122,16	120,50	120,20	122,54	4M	381
01/10/2025	2,68%	3,10	118,78	117,01	117,01	119,28	1M	141
30/09/2025	0,26%	0,30	115,68	113,80	113,56	115,68	1M	91
29/09/2025	4,47%	4,94	115,38	112,78	112,78	115,38	4M	245
26/09/2025	-0,77%	-0,86	110,44	110,82	110,01	111,52	2M	294
25/09/2025	-2,90%	-3,32	111,30	112,08	110,01	113,07	1M	225
24/09/2025	2,63%	2,94	114,62	113,01	113,01	115,05	1M	220
23/09/2025	-1,80%	-2,05	111,68	113,99	111,64	114,28	2M	370
22/09/2025	-	-	113,73	114,01	113,29	115,28	4M	330

Date,Open,High,Low,Close,Volume
07-Apr-26,66.60,67.70,66.16,67.70,580085
06-Apr-26,67.70,68.27,67.43,67.88,3396075
02-Apr-26,64.79,65.80,64.25,65.80,1432919
01-Apr-26,66.85,67.27,66.33,66.61,927162
31-Mar-26,66.36,67.01,65.67,66.43,4446411
30-Mar-26,66.23,67.27,65.90,67.25,1390645
27-Mar-26,66.23,66.26,65.01,66.23,2576792
26-Mar-26,69.33,69.40,67.43,69.40,2458309
25-Mar-26,70.70,71.14,69.70,70.49,717016
24-Mar-26,70.60,70.63,68.75,69.20,778369
23-Mar-26,71.15,71.99,69.59,71.99,266540
20-Mar-26,69.70,70.49,69.55,70.44,333360
19-Mar-26,69.00,69.77,68.50,69.43,1093230
18-Mar-26,72.49,72.49,69.85,70.32,644955
17-Mar-26,72.70,73.60,72.34,73.49,441395
16-Mar-26,73.14,74.00,72.93,73.29,1379958
13-Mar-26,72.00,73.10,71.11,71.69,1755646
12-Mar-26,69.02,69.99,68.61,69.99,658443
11-Mar-26,68.00,69.67,67.91,69.02,618964
10-Mar-26,69.50,69.69,67.88,68.38,1178743
09-Mar-26,67.74,68.40,67.15,67.36,2203610
06-Mar-26,70.00,70.10,67.35,67.49,1504330
05-Mar-26,72.75,72.75,70.37,72.74,2849198
04-Mar-26,70.31,73.00,70.31,72.75,3520006
03-Mar-26,68.03,69.05,66.40,68.06,2457344
02-Mar-26,64.80,68.63,64.35,68.03,1292318
27-Feb-26,64.22,64.78,63.35,63.73,1665561
26-Feb-26,66.33,66.33,64.88,66.01,2326504
25-Feb-26,64.18,68.00,64.02,68.00,1759685
24-Feb-26,61.97,64.99,61.33,64.99,2197537
23-Feb-26,65.80,65.80,62.50,63.05,1786016
20-Feb-26,66.17,67.00,65.50,67.00,1798665
19-Feb-26,65.90,66.34,64.86,66.16,1990227
18-Feb-26,67.99,67.99,65.37,65.52,980486
13-Feb-26,68.00,68.59,65.95,68.00,1203514
12-Feb-26,66.50,66.77,64.08,64.41,3788634
11-Feb-26,66.00,67.10,64.50,66.05,2753872
10-Feb-26,67.50,68.86,66.75,67.68,1786098
09-Feb-26,67.06,69.83,67.06,69.45,4258263
06-Feb-26,65.78,70.41,65.78,69.37,5795962
05-Feb-26,69.50,70.04,62.40,62.40,17503039
04-Feb-26,75.62,75.62,71.72,72.50,2873797
03-Feb-26,77.70,77.70,72.31,75.63,5164325
02-Feb-26,79.00,79.00,77.25,77.75,4467723
30-Jan-26,82.05,84.99,81.38,84.99,1385214
29-Jan-26,86.66,86.66,81.60,82.30,7485143
28-Jan-26,89.00,89.00,87.42,87.57,1189811
27-Jan-26,87.54,87.77,86.01,87.13,1664265
26-Jan-26,87.80,88.59,86.85,87.54,1903478
23-Jan-26,88.76,91.01,88.55,89.38,1349172
22-Jan-26,90.63,90.70,88.75,88.76,839926
21-Jan-26,89.80,91.22,87.90,90.63,3131578
20-Jan-26,93.55,93.55,90.72,91.05,3121225
19-Jan-26,96.88,96.88,94.92,95.10,276192
16-Jan-26,96.89,97.27,96.00,96.88,830878
15-Jan-26,99.00,99.19,96.65,96.89,600459
14-Jan-26,96.50,100.00,96.13,99.66,5099785
13-Jan-26,93.60,96.20,93.36,96.13,1393793
12-Jan-26,92.00,93.78,91.62,93.02,897579
09-Jan-26,92.10,93.33,91.09,92.99,1508374
08-Jan-26,91.99,93.24,91.00,92.70,1459714
07-Jan-26,94.00,94.00,92.45,92.46,1407645
06-Jan-26,96.48,96.48,92.75,94.11,1754120
05-Jan-26,95.07,97.00,95.00,96.89,2985643
02-Jan-26,91.70,93.30,90.85,92.15,4385276
30-Dec-25,91.82,92.90,91.00,91.00,783179
29-Dec-25,91.95,92.86,91.67,91.82,676455
26-Dec-25,92.70,93.50,90.37,91.95,1950649
23-Dec-25,92.50,92.92,91.00,91.83,1334222
22-Dec-25,94.02,95.00,92.75,93.18,1128349
19-Dec-25,91.50,93.00,90.79,92.29,1783789
18-Dec-25,91.35,93.50,88.25,88.69,1390381
17-Dec-25,90.19,94.00,89.00,89.71,1621237
16-Dec-25,89.00,91.14,88.76,90.82,1978098
15-Dec-25,93.21,93.21,87.40,87.91,2069581
12-Dec-25,94.50,94.50,91.74,92.56,1135691
11-Dec-25,92.99,93.68,91.40,93.65,2190052
10-Dec-25,94.78,97.56,94.78,95.01,1572832
09-Dec-25,93.28,97.27,93.16,95.03,80343976
08-Dec-25,94.00,94.30,92.00,93.28,70230144
05-Dec-25,91.86,92.52,90.30,92.25,1301872
04-Dec-25,93.49,93.49,91.50,93.10,3043618
03-Dec-25,93.50,94.00,92.10,93.69,2983409
02-Dec-25,88.01,93.14,88.01,91.91,2760069
01-Dec-25,87.32,87.63,84.85,86.63,5569037
28-Nov-25,93.51,94.13,91.28,92.12,12617541
27-Nov-25,90.99,96.00,90.99,95.21,8810757
26-Nov-25,88.20,91.41,88.00,90.99,1668297
25-Nov-25,89.27,89.67,87.61,88.98,3082915
24-Nov-25,87.24,91.01,87.08,90.77,5503058
21-Nov-25,84.87,87.45,84.50,86.58,12212563
19-Nov-25,92.78,93.15,89.45,90.99,5382962
18-Nov-25,92.40,94.50,91.51,94.01,3208425
17-Nov-25,95.60,96.29,91.90,93.49,56464541
14-Nov-25,95.70,97.29,94.37,94.74,6550643
13-Nov-25,103.49,103.49,98.23,99.99,51824669
12-Nov-25,104.72,105.23,101.00,103.50,2162422
11-Nov-25,104.85,104.93,102.53,103.48,2233696
10-Nov-25,106.00,107.37,105.40,106.30,1351275
07-Nov-25,101.60,104.87,100.90,104.60,4242852
06-Nov-25,104.00,104.64,101.83,103.29,2769974
05-Nov-25,104.84,107.98,103.99,107.87,3867559
04-Nov-25,106.01,106.73,101.83,103.09,56176408
03-Nov-25,109.35,109.71,106.79,107.50,5306466
31-Oct-25,111.86,113.30,110.63,112.08,6010115
30-Oct-25,110.97,111.00,108.22,108.67,15247305
29-Oct-25,115.01,115.01,111.01,112.98,2831706
28-Oct-25,116.36,118.00,115.24,115.38,1701259
27-Oct-25,117.00,117.99,116.52,117.99,1442290
24-Oct-25,113.18,113.98,111.84,113.98,1126730
23-Oct-25,111.62,113.49,110.89,113.44,847258
22-Oct-25,110.88,111.61,109.78,111.61,2944629
21-Oct-25,111.10,116.15,110.46,114.86,3355997
20-Oct-25,112.51,113.70,111.74,113.05,2117559
17-Oct-25,108.95,110.16,107.60,109.20,7215710
16-Oct-25,115.62,115.62,111.07,111.50,6565651
15-Oct-25,115.99,115.99,113.90,115.98,2449489
14-Oct-25,115.55,118.00,114.49,118.00,3606547
13-Oct-25,118.71,120.00,117.49,120.00,4646180
10-Oct-25,124.00,126.36,120.56,121.43,2245330
09-Oct-25,124.76,124.96,121.97,123.07,594026
08-Oct-25,123.85,125.85,122.98,124.76,1268431
07-Oct-25,126.15,126.50,122.26,123.85,2454729
06-Oct-25,125.50,127.10,125.38,126.15,2880272
03-Oct-25,121.80,125.69,121.79,124.11,3757532
02-Oct-25,120.50,122.54,120.20,122.16,3865870
01-Oct-25,117.01,119.28,117.01,118.78,1164789
30-Sep-25,113.80,115.68,113.56,115.68,1046664
29-Sep-25,112.78,115.38,112.78,115.38,4090334
26-Sep-25,110.82,111.52,110.01,110.44,2173664
25-Sep-25,112.08,113.07,110.01,111.30,1460377
24-Sep-25,113.01,115.05,113.01,114.62,1250936
23-Sep-25,113.99,114.28,111.64,111.68,2342778
22-Sep-25,114.01,115.28,113.29,113.73,4348368

*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: IBIT39