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
19/11/2024	1,71%	1,70	101,36	101,11	99,81	103,38	3M	302
18/11/2024	3,10%	3,00	99,66	99,60	98,10	101,10	5M	2.098
14/11/2024	-2,55%	-2,53	96,66	102,38	96,11	102,38	3M	524
13/11/2024	1,17%	1,15	99,19	97,20	95,60	103,20	8M	1.048
12/11/2024	2,55%	2,44	98,04	95,33	93,27	98,43	4M	476
11/11/2024	14,59%	12,17	95,60	91,15	89,82	95,73	5M	686
08/11/2024	-0,27%	-0,23	83,43	82,78	82,78	84,51	3M	274

07/11/2024	1,55%	1,28	83,66	81,56	80,01	83,66	2M	273
06/11/2024	8,67%	6,57	82,38	82,12	80,59	82,40	2M	917
05/11/2024	2,79%	2,06	75,81	75,44	74,97	77,49	1M	274
04/11/2024	-4,27%	-3,29	73,75	76,24	73,60	76,32	1M	1.161
01/11/2024	-0,08%	-0,06	77,04	76,88	76,50	79,00	2M	209
31/10/2024	-1,98%	-1,56	77,10	79,45	76,98	79,45	3M	185
30/10/2024	0,23%	0,18	78,66	79,10	78,46	79,47	1M	756
29/10/2024	5,09%	3,80	78,48	77,01	76,89	80,64	4M	903
28/10/2024	2,30%	1,68	74,68	74,30	74,20	75,74	3M	324
25/10/2024	-0,27%	-0,20	73,00	73,94	71,39	74,28	1M	114
24/10/2024	1,74%	1,25	73,20	73,18	72,97	73,70	750K	95
23/10/2024	-1,81%	-1,33	71,95	72,28	70,65	72,66	1M	464
22/10/2024	0,00%	0,00	73,28	72,97	71,96	73,28	853K	227
21/10/2024	-1,31%	-0,97	73,28	74,20	72,35	74,20	1M	234
18/10/2024	3,47%	2,49	74,25	72,73	72,73	74,65	2M	206
17/10/2024	-1,64%	-1,20	71,76	72,95	71,76	72,95	813K	124
16/10/2024	0,65%	0,47	72,96	72,95	72,49	73,50	1M	227
15/10/2024	4,91%	3,39	72,49	70,32	69,40	72,70	1M	168
14/10/2024	3,43%	2,29	69,10	68,77	68,77	70,60	3M	292
11/10/2024	5,71%	3,61	66,81	64,61	64,61	67,48	2M	169
10/10/2024	-2,17%	-1,40	63,20	64,83	62,38	64,83	1M	123
09/10/2024	-1,22%	-0,80	64,60	65,43	64,41	66,00	912K	92
08/10/2024	-1,07%	-0,71	65,40	65,36	64,92	66,03	888K	70
07/10/2024	1,71%	1,11	66,11	65,00	64,74	66,74	911K	109
04/10/2024	2,72%	1,72	65,00	64,63	63,01	65,00	458K	98
03/10/2024	1,90%	1,18	63,28	62,94	62,50	63,28	302K	142
02/10/2024	-3,03%	-1,94	62,10	62,01	62,01	64,30	574K	214
01/10/2024	-2,23%	-1,46	64,04	65,50	63,55	65,60	652K	268
30/09/2024	-3,48%	-2,36	65,50	66,06	65,40	66,53	658K	162
27/09/2024	1,21%	0,81	67,86	68,27	67,70	68,70	668K	188
26/09/2024	2,21%	1,45	67,05	66,80	66,50	68,00	1M	181
25/09/2024	-1,65%	-1,10	65,60	65,33	65,33	66,71	980K	111
24/09/2024	0,01%	0,01	66,70	66,00	65,03	66,70	438K	77
23/09/2024	1,21%	0,80	66,69	66,71	66,24	67,19	770K	134
20/09/2024	1,68%	1,09	65,89	65,46	64,96	66,04	739K	74
19/09/2024	3,68%	2,30	64,80	64,06	64,06	65,65	839K	131
18/09/2024	0,14%	0,09	62,50	62,41	61,65	63,00	795K	51
17/09/2024	2,68%	1,63	62,41	61,42	61,42	63,92	595K	89
16/09/2024	-3,08%	-1,93	60,78	61,99	60,25	61,99	523K	139
13/09/2024	1,15%	0,71	62,71	61,91	61,16	63,31	381K	89
12/09/2024	0,19%	0,12	62,00	61,51	61,51	62,64	1M	80
11/09/2024	-0,35%	-0,22	61,88	60,84	59,75	62,00	962K	129
10/09/2024	2,64%	1,60	62,10	60,85	60,19	62,11	429K	105
09/09/2024	5,24%	3,01	60,50	58,60	58,29	60,50	682K	164
06/09/2024	-4,33%	-2,60	57,49	60,08	56,62	60,08	3M	655
05/09/2024	-2,88%	-1,78	60,09	61,33	59,20	61,33	2M	277
04/09/2024	-0,55%	-0,34	61,87	60,75	60,15	62,60	1M	249
03/09/2024	-1,88%	-1,19	62,21	63,00	61,70	63,06	888K	153
02/09/2024	-0,89%	-0,57	63,40	63,88	62,91	63,88	399K	254
30/08/2024	1,54%	0,97	63,97	63,65	62,08	64,41	2M	12.223
29/08/2024	0,80%	0,50	63,00	64,00	63,00	65,36	496K	207
28/08/2024	-3,67%	-2,38	62,50	63,39	61,10	63,39	2M	341
27/08/2024	-1,85%	-1,22	64,88	65,49	64,30	65,49	338K	115
26/08/2024	-0,84%	-0,56	66,10	66,09	65,30	66,85	672K	141
23/08/2024	3,95%	2,53	66,66	64,87	63,86	66,72	3M	219
22/08/2024	0,20%	0,13	64,13	64,00	63,67	64,34	637K	113
21/08/2024	2,93%	1,82	64,00	62,16	61,34	64,00	808K	151
20/08/2024	1,62%	0,99	62,18	62,65	61,00	63,09	3M	252
19/08/2024	-1,29%	-0,80	61,19	60,75	60,05	61,19	711K	194
16/08/2024	4,25%	2,53	61,99	60,05	60,04	62,13	2M	2.790
15/08/2024	-3,16%	-1,94	59,46	61,36	59,39	62,23	3M	1.535
14/08/2024	-2,54%	-1,60	61,40	63,44	61,21	63,44	4M	390
13/08/2024	2,26%	1,39	63,00	61,81	61,52	63,85	1M	7.616
12/08/2024	-2,85%	-1,81	61,61	63,00	60,77	63,24	829K	1.628
09/08/2024	0,21%	0,13	63,42	63,30	62,13	63,89	531K	162
08/08/2024	8,19%	4,79	63,29	61,96	60,83	63,58	6M	371
07/08/2024	-4,05%	-2,47	58,50	61,35	58,44	61,62	3M	344
06/08/2024	4,22%	2,47	60,97	59,50	58,62	61,25	4M	875
05/08/2024	-16,63%	-11,67	58,50	57,87	54,50	60,74	7M	1.481
02/08/2024	0,67%	0,47	70,17	70,20	67,83	71,31	789K	161
01/08/2024	-0,43%	-0,30	69,70	70,45	67,80	70,45	896K	190
31/07/2024	-0,88%	-0,62	70,00	73,73	69,99	73,73	738K	122
30/07/2024	-1,38%	-0,99	70,62	71,50	70,20	71,73	577K	134
29/07/2024	-1,82%	-1,33	71,61	74,50	71,53	74,93	2M	260
26/07/2024	6,17%	4,24	72,94	71,84	71,75	73,35	2M	198
25/07/2024	-2,76%	-1,95	68,70	69,09	68,30	69,79	1M	135
24/07/2024	-1,87%	-1,35	70,65	70,71	70,65	71,67	604K	85
23/07/2024	-0,53%	-0,38	72,00	71,49	69,65	72,00	2M	273
22/07/2024	-1,83%	-1,35	72,38	73,71	70,30	73,75	976K	169
19/07/2024	9,46%	6,37	73,73	67,52	67,52	73,73	581K	185
18/07/2024	0,01%	0,01	67,36	67,98	66,85	68,76	368K	90
17/07/2024	0,52%	0,35	67,35	66,78	66,70	67,99	618K	142
16/07/2024	1,36%	0,90	67,00	66,09	64,99	67,52	556K	124
15/07/2024	10,70%	6,39	66,10	65,00	64,91	66,11	1M	228
12/07/2024	0,12%	0,07	59,71	60,95	59,48	60,95	927K	175
11/07/2024	0,51%	0,30	59,64	60,90	59,20	60,96	300K	142
10/07/2024	-1,58%	-0,95	59,34	59,77	59,07	59,77	217K	91
09/07/2024	2,03%	1,20	60,29	59,37	59,04	60,29	714K	517
08/07/2024	0,07%	0,04	59,09	59,50	57,57	60,00	1M	638
05/07/2024	-5,22%	-3,25	59,05	58,00	57,77	59,64	4M	4.520
04/07/2024	-2,69%	-1,72	62,30	63,78	60,15	63,78	929K	420
03/07/2024	-4,13%	-2,76	64,02	65,49	64,02	65,61	1M	10.445
02/07/2024	-1,20%	-0,81	66,78	67,90	66,57	68,31	590K	263
01/07/2024	5,89%	3,76	67,59	66,60	66,00	68,15	1M	223
28/06/2024	-0,20%	-0,13	63,83	64,86	63,83	65,14	426K	95
27/06/2024	0,33%	0,21	63,96	63,75	63,66	65,52	274K	63
26/06/2024	-0,42%	-0,27	63,75	64,50	63,42	64,80	488K	73
25/06/2024	-1,30%	-0,84	64,02	63,49	62,58	64,52	1M	220
24/06/2024	-2,47%	-1,64	64,86	63,50	61,11	64,86	2M	470
21/06/2024	-2,42%	-1,65	66,50	66,53	65,46	66,53	955K	157
20/06/2024	0,10%	0,07	68,15	68,07	66,50	68,15	359K	110
19/06/2024	0,15%	0,10	68,08	67,98	67,00	68,52	184K	77
18/06/2024	-1,12%	-0,77	67,98	67,90	66,50	67,98	479K	159
17/06/2024	2,61%	1,75	68,75	67,07	66,86	69,05	756K	154
14/06/2024	-1,83%	-1,25	67,00	68,28	66,40	68,81	4M	302
13/06/2024	-1,86%	-1,29	68,25	69,23	67,77	70,28	589K	272
12/06/2024	0,55%	0,38	69,54	70,21	69,10	71,91	740K	233
11/06/2024	-2,18%	-1,54	69,16	68,36	67,35	69,16	2M	186
10/06/2024	0,51%	0,36	70,70	70,34	70,14	71,82	671K	95
07/06/2024	-0,93%	-0,66	70,34	71,70	68,88	72,03	642K	157
06/06/2024	-1,35%	-0,97	71,00	71,96	70,50	71,96	650K	123
05/06/2024	2,10%	1,48	71,97	70,65	70,65	72,52	2M	150
04/06/2024	2,61%	1,79	70,49	68,84	68,84	71,40	2M	151
03/06/2024	1,84%	1,24	68,70	69,66	68,20	70,14	2M	187
31/05/2024	0,49%	0,33	67,46	67,35	66,31	68,35	873K	124
29/05/2024	-2,78%	-1,92	67,13	68,00	66,51	68,00	745K	179
28/05/2024	-5,41%	-3,95	69,05	68,40	66,36	69,60	12M	1.125
27/05/2024	1,18%	0,85	73,00	69,34	69,34	74,51	700K	354
24/05/2024	6,12%	4,16	72,15	67,86	66,14	72,15	2M	957
23/05/2024	-0,07%	-0,05	67,99	67,90	66,30	68,73	871K	151
22/05/2024	0,29%	0,20	68,04	67,98	67,93	69,20	626K	109
21/05/2024	-1,47%	-1,01	67,84	68,93	67,50	69,30	4M	227
20/05/2024	4,32%	2,85	68,85	65,22	64,90	69,02	1M	317
17/05/2024	2,93%	1,88	66,00	64,85	64,27	66,00	2M	312
16/05/2024	-0,51%	-0,33	64,12	64,45	63,83	64,98	186K	143
15/05/2024	6,99%	4,21	64,45	62,40	62,34	64,80	1M	183
14/05/2024	-	-	60,24	60,47	59,72	60,72	765K	151

Date,Open,High,Low,Close,Volume
19-Nov-24,101.11,103.38,99.81,101.36,2829225
18-Nov-24,99.60,101.10,98.10,99.66,5248926
14-Nov-24,102.38,102.38,96.11,96.66,3367032
13-Nov-24,97.20,103.20,95.60,99.19,7635851
12-Nov-24,95.33,98.43,93.27,98.04,4247537
11-Nov-24,91.15,95.73,89.82,95.60,4624245
08-Nov-24,82.78,84.51,82.78,83.43,3241031
07-Nov-24,81.56,83.66,80.01,83.66,2157423
06-Nov-24,82.12,82.40,80.59,82.38,2346425
05-Nov-24,75.44,77.49,74.97,75.81,1319961
04-Nov-24,76.24,76.32,73.60,73.75,1257594
01-Nov-24,76.88,79.00,76.50,77.04,1575463
31-Oct-24,79.45,79.45,76.98,77.10,2987524
30-Oct-24,79.10,79.47,78.46,78.66,1012699
29-Oct-24,77.01,80.64,76.89,78.48,3597379
28-Oct-24,74.30,75.74,74.20,74.68,3323433
25-Oct-24,73.94,74.28,71.39,73.00,1194591
24-Oct-24,73.18,73.70,72.97,73.20,750255
23-Oct-24,72.28,72.66,70.65,71.95,1180540
22-Oct-24,72.97,73.28,71.96,73.28,852888
21-Oct-24,74.20,74.20,72.35,73.28,1347171
18-Oct-24,72.73,74.65,72.73,74.25,1586483
17-Oct-24,72.95,72.95,71.76,71.76,813262
16-Oct-24,72.95,73.50,72.49,72.96,1069885
15-Oct-24,70.32,72.70,69.40,72.49,1493838
14-Oct-24,68.77,70.60,68.77,69.10,3434046
11-Oct-24,64.61,67.48,64.61,66.81,1704914
10-Oct-24,64.83,64.83,62.38,63.20,1449184
09-Oct-24,65.43,66.00,64.41,64.60,911626
08-Oct-24,65.36,66.03,64.92,65.40,888332
07-Oct-24,65.00,66.74,64.74,66.11,911386
04-Oct-24,64.63,65.00,63.01,65.00,458320
03-Oct-24,62.94,63.28,62.50,63.28,301945
02-Oct-24,62.01,64.30,62.01,62.10,573761
01-Oct-24,65.50,65.60,63.55,64.04,651678
30-Sep-24,66.06,66.53,65.40,65.50,657555
27-Sep-24,68.27,68.70,67.70,67.86,668125
26-Sep-24,66.80,68.00,66.50,67.05,1111401
25-Sep-24,65.33,66.71,65.33,65.60,980051
24-Sep-24,66.00,66.70,65.03,66.70,437583
23-Sep-24,66.71,67.19,66.24,66.69,770399
20-Sep-24,65.46,66.04,64.96,65.89,738694
19-Sep-24,64.06,65.65,64.06,64.80,838630
18-Sep-24,62.41,63.00,61.65,62.50,794747
17-Sep-24,61.42,63.92,61.42,62.41,595006
16-Sep-24,61.99,61.99,60.25,60.78,523040
13-Sep-24,61.91,63.31,61.16,62.71,380693
12-Sep-24,61.51,62.64,61.51,62.00,1236340
11-Sep-24,60.84,62.00,59.75,61.88,961817
10-Sep-24,60.85,62.11,60.19,62.10,429069
09-Sep-24,58.60,60.50,58.29,60.50,681506
06-Sep-24,60.08,60.08,56.62,57.49,2836941
05-Sep-24,61.33,61.33,59.20,60.09,1697203
04-Sep-24,60.75,62.60,60.15,61.87,1241639
03-Sep-24,63.00,63.06,61.70,62.21,888438
02-Sep-24,63.88,63.88,62.91,63.40,399405
30-Aug-24,63.65,64.41,62.08,63.97,1600159
29-Aug-24,64.00,65.36,63.00,63.00,496294
28-Aug-24,63.39,63.39,61.10,62.50,1853027
27-Aug-24,65.49,65.49,64.30,64.88,337572
26-Aug-24,66.09,66.85,65.30,66.10,672039
23-Aug-24,64.87,66.72,63.86,66.66,2505205
22-Aug-24,64.00,64.34,63.67,64.13,636823
21-Aug-24,62.16,64.00,61.34,64.00,807690
20-Aug-24,62.65,63.09,61.00,62.18,2681387
19-Aug-24,60.75,61.19,60.05,61.19,710921
16-Aug-24,60.05,62.13,60.04,61.99,1984129
15-Aug-24,61.36,62.23,59.39,59.46,2627827
14-Aug-24,63.44,63.44,61.21,61.40,3518864
13-Aug-24,61.81,63.85,61.52,63.00,1425390
12-Aug-24,63.00,63.24,60.77,61.61,829339
09-Aug-24,63.30,63.89,62.13,63.42,530526
08-Aug-24,61.96,63.58,60.83,63.29,5600969
07-Aug-24,61.35,61.62,58.44,58.50,3085035
06-Aug-24,59.50,61.25,58.62,60.97,4115262
05-Aug-24,57.87,60.74,54.50,58.50,6988677
02-Aug-24,70.20,71.31,67.83,70.17,788865
01-Aug-24,70.45,70.45,67.80,69.70,895540
31-Jul-24,73.73,73.73,69.99,70.00,738496
30-Jul-24,71.50,71.73,70.20,70.62,576850
29-Jul-24,74.50,74.93,71.53,71.61,1826208
26-Jul-24,71.84,73.35,71.75,72.94,1541251
25-Jul-24,69.09,69.79,68.30,68.70,1291175
24-Jul-24,70.71,71.67,70.65,70.65,603960
23-Jul-24,71.49,72.00,69.65,72.00,1595239
22-Jul-24,73.71,73.75,70.30,72.38,975958
19-Jul-24,67.52,73.73,67.52,73.73,581200
18-Jul-24,67.98,68.76,66.85,67.36,367966
17-Jul-24,66.78,67.99,66.70,67.35,618357
16-Jul-24,66.09,67.52,64.99,67.00,555630
15-Jul-24,65.00,66.11,64.91,66.10,1251340
12-Jul-24,60.95,60.95,59.48,59.71,926621
11-Jul-24,60.90,60.96,59.20,59.64,299974
10-Jul-24,59.77,59.77,59.07,59.34,217458
09-Jul-24,59.37,60.29,59.04,60.29,713524
08-Jul-24,59.50,60.00,57.57,59.09,1129077
05-Jul-24,58.00,59.64,57.77,59.05,4203682
04-Jul-24,63.78,63.78,60.15,62.30,928795
03-Jul-24,65.49,65.61,64.02,64.02,1394171
02-Jul-24,67.90,68.31,66.57,66.78,590062
01-Jul-24,66.60,68.15,66.00,67.59,1274339
28-Jun-24,64.86,65.14,63.83,63.83,425755
27-Jun-24,63.75,65.52,63.66,63.96,274410
26-Jun-24,64.50,64.80,63.42,63.75,487972
25-Jun-24,63.49,64.52,62.58,64.02,1253669
24-Jun-24,63.50,64.86,61.11,64.86,1994840
21-Jun-24,66.53,66.53,65.46,66.50,954876
20-Jun-24,68.07,68.15,66.50,68.15,359031
19-Jun-24,67.98,68.52,67.00,68.08,183744
18-Jun-24,67.90,67.98,66.50,67.98,478572
17-Jun-24,67.07,69.05,66.86,68.75,756210
14-Jun-24,68.28,68.81,66.40,67.00,3895248
13-Jun-24,69.23,70.28,67.77,68.25,588779
12-Jun-24,70.21,71.91,69.10,69.54,739591
11-Jun-24,68.36,69.16,67.35,69.16,1550977
10-Jun-24,70.34,71.82,70.14,70.70,671315
07-Jun-24,71.70,72.03,68.88,70.34,641516
06-Jun-24,71.96,71.96,70.50,71.00,649819
05-Jun-24,70.65,72.52,70.65,71.97,1591814
04-Jun-24,68.84,71.40,68.84,70.49,1938062
03-Jun-24,69.66,70.14,68.20,68.70,2365660
31-May-24,67.35,68.35,66.31,67.46,873014
29-May-24,68.00,68.00,66.51,67.13,744830
28-May-24,68.40,69.60,66.36,69.05,11797193
27-May-24,69.34,74.51,69.34,73.00,700202
24-May-24,67.86,72.15,66.14,72.15,2261960
23-May-24,67.90,68.73,66.30,67.99,871176
22-May-24,67.98,69.20,67.93,68.04,625837
21-May-24,68.93,69.30,67.50,67.84,3577815
20-May-24,65.22,69.02,64.90,68.85,1223656
17-May-24,64.85,66.00,64.27,66.00,1972248
16-May-24,64.45,64.98,63.83,64.12,186269
15-May-24,62.40,64.80,62.34,64.45,1136496
14-May-24,60.47,60.72,59.72,60.24,764711

*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