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
16/05/2025	1,28%	1,41	111,91	111,81	111,43	112,65	865K	113
15/05/2025	-0,02%	-0,02	110,50	109,87	108,42	112,38	823K	109
14/05/2025	0,05%	0,05	110,52	110,64	109,44	111,00	758K	104
13/05/2025	0,43%	0,47	110,47	110,03	109,97	111,74	858K	95
12/05/2025	-0,79%	-0,88	110,00	111,40	108,80	112,60	2M	157
09/05/2025	1,90%	2,07	110,88	110,10	109,70	111,42	1M	483
08/05/2025	2,98%	3,15	108,81	106,78	106,63	109,47	4M	255

07/05/2025	2,58%	2,66	105,66	104,80	104,69	106,00	3M	143
06/05/2025	1,32%	1,34	103,00	101,78	101,31	103,00	301K	127
05/05/2025	-1,95%	-2,02	101,66	100,80	100,08	102,29	1M	150
02/05/2025	2,35%	2,38	103,68	103,46	103,25	104,80	1M	210
30/04/2025	-0,60%	-0,61	101,30	100,99	99,94	101,58	1M	153
29/04/2025	0,56%	0,57	101,91	101,70	100,94	102,06	775K	85
28/04/2025	-1,46%	-1,50	101,34	103,00	100,50	103,01	1M	149
25/04/2025	2,30%	2,31	102,84	102,00	101,52	103,18	24M	253
24/04/2025	-0,92%	-0,93	100,53	99,90	99,54	101,01	705K	92
23/04/2025	2,18%	2,16	101,46	100,98	99,30	101,79	2M	194
22/04/2025	7,02%	6,51	99,30	96,83	96,83	99,70	2M	356
17/04/2025	-0,23%	-0,21	92,79	94,05	92,79	94,05	614K	692
16/04/2025	-2,92%	-2,80	93,00	93,84	92,82	94,65	650K	125
15/04/2025	2,08%	1,95	95,80	94,90	93,85	95,90	830K	110
14/04/2025	2,00%	1,84	93,85	94,48	93,00	94,97	912K	125
11/04/2025	4,07%	3,60	92,01	91,04	90,75	93,40	2M	241
10/04/2025	-1,78%	-1,60	88,41	90,87	88,20	91,20	3M	210
09/04/2025	3,25%	2,83	90,01	88,70	87,75	91,93	3M	764
08/04/2025	0,18%	0,16	87,18	88,50	86,55	89,50	3M	370
07/04/2025	-5,68%	-5,24	87,02	86,19	84,40	89,29	9M	1.086
04/04/2025	5,97%	5,20	92,26	89,40	89,40	93,24	4M	551
03/04/2025	-6,89%	-6,44	87,06	87,90	85,80	87,90	35M	1.956
02/04/2025	2,38%	2,17	93,50	91,33	90,75	94,15	1M	214
01/04/2025	2,50%	2,23	91,33	90,78	89,45	92,00	8M	619
31/03/2025	-1,90%	-1,73	89,10	90,00	88,57	91,00	1M	350
28/03/2025	-3,79%	-3,58	90,83	94,41	90,81	94,41	2M	473
27/03/2025	1,30%	1,21	94,41	94,46	93,54	95,05	2M	1.193
26/03/2025	-2,28%	-2,17	93,20	95,98	92,97	95,98	8M	5.053
25/03/2025	-1,12%	-1,08	95,37	94,52	94,35	95,60	662K	457
24/03/2025	6,00%	5,46	96,45	94,98	94,80	96,72	3M	1.041
21/03/2025	0,26%	0,24	90,99	90,75	90,15	91,63	505K	109
20/03/2025	-0,88%	-0,81	90,75	91,55	90,02	92,94	2M	227
19/03/2025	3,17%	2,81	91,56	90,00	90,00	92,00	8M	224
18/03/2025	-2,69%	-2,45	88,75	89,18	87,40	89,18	2M	226
17/03/2025	-1,51%	-1,40	91,20	90,00	89,34	91,20	1M	190
14/03/2025	5,06%	4,46	92,60	90,01	89,93	92,65	1M	179
13/03/2025	-3,70%	-3,39	88,14	91,69	87,91	91,69	967K	240
12/03/2025	0,03%	0,03	91,53	92,28	89,21	93,21	2M	236
11/03/2025	3,39%	3,00	91,50	90,00	87,53	91,79	2M	886
10/03/2025	-8,64%	-8,37	88,50	92,76	86,00	92,76	6M	856
07/03/2025	-0,13%	-0,13	96,87	97,87	94,98	99,81	3M	1.579
06/03/2025	-2,32%	-2,30	97,00	99,00	96,10	99,50	3M	246
05/03/2025	5,02%	4,75	99,30	96,93	96,00	99,39	1M	257
28/02/2025	2,33%	2,15	94,55	89,95	89,20	95,25	3M	588
27/02/2025	-0,05%	-0,05	92,40	94,97	91,20	95,53	1M	252
26/02/2025	-3,79%	-3,64	92,45	96,10	90,61	97,07	3M	442
25/02/2025	-7,54%	-7,84	96,09	98,50	93,72	98,50	8M	951
24/02/2025	0,80%	0,82	103,93	103,92	101,75	104,31	535K	477
21/02/2025	-3,37%	-3,60	103,11	106,71	103,00	107,79	837K	174
20/02/2025	2,34%	2,44	106,71	105,00	104,34	106,89	588K	166
19/02/2025	1,73%	1,77	104,27	103,00	103,00	104,86	829K	237
18/02/2025	-0,51%	-0,53	102,50	104,03	100,77	104,43	2M	244
17/02/2025	-2,58%	-2,73	103,03	105,75	103,03	105,75	2M	355
14/02/2025	1,47%	1,53	105,76	105,28	104,54	107,49	3M	276
13/02/2025	-1,69%	-1,79	104,23	105,20	104,23	105,54	1M	113
12/02/2025	1,90%	1,98	106,02	105,09	102,50	106,48	3M	314
11/02/2025	-2,80%	-3,00	104,04	107,58	103,52	107,60	1M	234
10/02/2025	0,70%	0,74	107,04	106,40	106,10	107,84	562K	124
07/02/2025	1,05%	1,10	106,30	109,50	105,69	109,50	2M	176
06/02/2025	-0,75%	-0,80	105,20	108,61	104,63	110,60	2M	214
05/02/2025	-1,53%	-1,65	106,00	108,57	106,00	109,32	1M	167
04/02/2025	-3,26%	-3,63	107,65	109,98	107,63	110,50	2M	337
03/02/2025	-1,53%	-1,73	111,28	106,43	105,31	112,75	4M	503
31/01/2025	-3,80%	-4,47	113,01	117,48	112,52	117,48	4M	2.098
30/01/2025	0,00%	0,00	117,48	117,48	116,90	119,00	705K	141
29/01/2025	1,74%	2,01	117,48	113,85	113,00	117,48	1M	165
28/01/2025	2,05%	2,32	115,47	115,05	113,00	115,50	21M	2.452
27/01/2025	-4,30%	-5,08	113,15	114,00	110,80	114,99	4M	459
24/01/2025	1,05%	1,23	118,23	117,31	117,04	119,99	2M	300
23/01/2025	-1,03%	-1,22	117,00	115,33	114,42	119,96	2M	259
22/01/2025	-2,80%	-3,40	118,22	121,62	116,45	121,63	3M	332
21/01/2025	1,17%	1,41	121,62	120,21	117,78	122,64	4M	560
20/01/2025	-0,42%	-0,51	120,21	121,93	119,02	123,84	6M	1.952
17/01/2025	6,54%	7,41	120,72	117,36	117,35	121,90	4M	410
16/01/2025	-0,47%	-0,54	113,31	113,00	111,19	115,62	1M	138
15/01/2025	2,94%	3,25	113,85	110,60	110,60	115,01	1M	206
14/01/2025	2,41%	2,60	110,60	110,00	109,17	111,63	5M	1.009
13/01/2025	-2,69%	-2,98	108,00	104,90	103,37	108,00	3M	408
10/01/2025	2,76%	2,98	110,98	110,00	106,47	110,98	3M	299
09/01/2025	-1,02%	-1,11	108,00	109,07	103,00	110,75	4M	547
08/01/2025	-1,72%	-1,91	109,11	114,50	106,00	114,50	2M	374
07/01/2025	-6,54%	-7,77	111,02	117,00	111,02	117,00	2M	374
06/01/2025	2,83%	3,27	118,79	115,30	114,51	119,04	2M	1.197
03/01/2025	1,03%	1,18	115,52	114,44	111,47	116,16	2M	1.013
02/01/2025	3,23%	3,58	114,34	111,87	111,87	114,78	3M	466
30/12/2024	-1,09%	-1,22	110,76	110,00	107,00	110,85	5M	260
27/12/2024	-1,78%	-2,03	111,98	113,49	109,60	113,64	3M	425
26/12/2024	4,54%	4,95	114,01	111,00	111,00	114,01	27M	789
23/12/2024	-1,90%	-2,11	109,06	112,29	108,56	112,59	2M	445
20/12/2024	-0,79%	-0,88	111,17	109,97	107,82	112,83	4M	452
19/12/2024	-5,64%	-6,70	112,05	120,70	110,97	122,07	7M	523
18/12/2024	-4,36%	-5,42	118,75	122,10	118,75	123,83	2M	336
17/12/2024	0,54%	0,67	124,17	124,65	123,00	127,28	4M	499
16/12/2024	5,77%	6,74	123,50	118,25	118,25	124,65	9M	486
13/12/2024	2,61%	2,97	116,76	113,85	113,85	117,05	3M	316
12/12/2024	-1,22%	-1,41	113,79	115,20	112,98	116,70	2M	607
11/12/2024	3,81%	4,23	115,20	113,00	112,44	115,86	2M	359
10/12/2024	-0,32%	-0,36	110,97	112,89	108,65	112,89	2M	324
09/12/2024	-5,64%	-6,66	111,33	113,40	111,00	115,35	4M	530
06/12/2024	2,43%	2,80	117,99	111,69	111,30	118,00	3M	352
05/12/2024	0,25%	0,29	115,19	117,98	111,90	118,07	6M	656
04/12/2024	3,52%	3,91	114,90	110,98	108,57	114,90	2M	412
03/12/2024	-1,56%	-1,76	110,99	109,50	108,00	111,15	4M	2.131
02/12/2024	2,17%	2,40	112,75	108,87	108,50	112,75	2M	1.723
29/11/2024	-0,72%	-0,80	110,35	113,50	110,14	113,50	9M	2.616
28/11/2024	2,92%	3,15	111,15	108,98	108,98	113,96	7M	998
27/11/2024	7,68%	7,70	108,00	103,00	103,00	109,46	7M	508
26/11/2024	-4,02%	-4,20	100,30	101,00	100,01	104,60	5M	534
25/11/2024	-5,86%	-6,50	104,50	110,98	104,00	110,98	5M	558
22/11/2024	3,26%	3,50	111,00	108,99	107,55	111,00	5M	448
21/11/2024	6,06%	6,14	107,50	107,60	105,63	109,47	5M	497
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	-	-	74,68	74,30	74,20	75,74	3M	324

Date,Open,High,Low,Close,Volume
16-May-25,111.81,112.65,111.43,111.91,864767
15-May-25,109.87,112.38,108.42,110.50,823042
14-May-25,110.64,111.00,109.44,110.52,758465
13-May-25,110.03,111.74,109.97,110.47,857882
12-May-25,111.40,112.60,108.80,110.00,1751530
09-May-25,110.10,111.42,109.70,110.88,1198052
08-May-25,106.78,109.47,106.63,108.81,3968968
07-May-25,104.80,106.00,104.69,105.66,2859937
06-May-25,101.78,103.00,101.31,103.00,301474
05-May-25,100.80,102.29,100.08,101.66,1098992
02-May-25,103.46,104.80,103.25,103.68,1492084
30-Apr-25,100.99,101.58,99.94,101.30,1120888
29-Apr-25,101.70,102.06,100.94,101.91,775049
28-Apr-25,103.00,103.01,100.50,101.34,1417317
25-Apr-25,102.00,103.18,101.52,102.84,23609249
24-Apr-25,99.90,101.01,99.54,100.53,704656
23-Apr-25,100.98,101.79,99.30,101.46,1630174
22-Apr-25,96.83,99.70,96.83,99.30,2247335
17-Apr-25,94.05,94.05,92.79,92.79,613665
16-Apr-25,93.84,94.65,92.82,93.00,649553
15-Apr-25,94.90,95.90,93.85,95.80,829692
14-Apr-25,94.48,94.97,93.00,93.85,912039
11-Apr-25,91.04,93.40,90.75,92.01,2356711
10-Apr-25,90.87,91.20,88.20,88.41,2621729
09-Apr-25,88.70,91.93,87.75,90.01,3454902
08-Apr-25,88.50,89.50,86.55,87.18,2841606
07-Apr-25,86.19,89.29,84.40,87.02,9105681
04-Apr-25,89.40,93.24,89.40,92.26,3803894
03-Apr-25,87.90,87.90,85.80,87.06,35404795
02-Apr-25,91.33,94.15,90.75,93.50,1482484
01-Apr-25,90.78,92.00,89.45,91.33,7872925
31-Mar-25,90.00,91.00,88.57,89.10,1383783
28-Mar-25,94.41,94.41,90.81,90.83,1881328
27-Mar-25,94.46,95.05,93.54,94.41,1645837
26-Mar-25,95.98,95.98,92.97,93.20,7610615
25-Mar-25,94.52,95.60,94.35,95.37,661563
24-Mar-25,94.98,96.72,94.80,96.45,2853308
21-Mar-25,90.75,91.63,90.15,90.99,504682
20-Mar-25,91.55,92.94,90.02,90.75,1550396
19-Mar-25,90.00,92.00,90.00,91.56,7843539
18-Mar-25,89.18,89.18,87.40,88.75,1590949
17-Mar-25,90.00,91.20,89.34,91.20,1040899
14-Mar-25,90.01,92.65,89.93,92.60,1340663
13-Mar-25,91.69,91.69,87.91,88.14,966817
12-Mar-25,92.28,93.21,89.21,91.53,1857679
11-Mar-25,90.00,91.79,87.53,91.50,2290849
10-Mar-25,92.76,92.76,86.00,88.50,6092406
07-Mar-25,97.87,99.81,94.98,96.87,3450287
06-Mar-25,99.00,99.50,96.10,97.00,2550468
05-Mar-25,96.93,99.39,96.00,99.30,1466884
28-Feb-25,89.95,95.25,89.20,94.55,2615778
27-Feb-25,94.97,95.53,91.20,92.40,1309769
26-Feb-25,96.10,97.07,90.61,92.45,3412743
25-Feb-25,98.50,98.50,93.72,96.09,8212601
24-Feb-25,103.92,104.31,101.75,103.93,534681
21-Feb-25,106.71,107.79,103.00,103.11,837425
20-Feb-25,105.00,106.89,104.34,106.71,587948
19-Feb-25,103.00,104.86,103.00,104.27,828890
18-Feb-25,104.03,104.43,100.77,102.50,2318574
17-Feb-25,105.75,105.75,103.03,103.03,1684855
14-Feb-25,105.28,107.49,104.54,105.76,2505100
13-Feb-25,105.20,105.54,104.23,104.23,1280806
12-Feb-25,105.09,106.48,102.50,106.02,3198482
11-Feb-25,107.58,107.60,103.52,104.04,1085698
10-Feb-25,106.40,107.84,106.10,107.04,561652
07-Feb-25,109.50,109.50,105.69,106.30,1992657
06-Feb-25,108.61,110.60,104.63,105.20,1797549
05-Feb-25,108.57,109.32,106.00,106.00,1368836
04-Feb-25,109.98,110.50,107.63,107.65,2030935
03-Feb-25,106.43,112.75,105.31,111.28,4252849
31-Jan-25,117.48,117.48,112.52,113.01,4457682
30-Jan-25,117.48,119.00,116.90,117.48,704811
29-Jan-25,113.85,117.48,113.00,117.48,1166706
28-Jan-25,115.05,115.50,113.00,115.47,20582987
27-Jan-25,114.00,114.99,110.80,113.15,3838060
24-Jan-25,117.31,119.99,117.04,118.23,2385336
23-Jan-25,115.33,119.96,114.42,117.00,2478693
22-Jan-25,121.62,121.63,116.45,118.22,2636621
21-Jan-25,120.21,122.64,117.78,121.62,4105162
20-Jan-25,121.93,123.84,119.02,120.21,5539018
17-Jan-25,117.36,121.90,117.35,120.72,3519786
16-Jan-25,113.00,115.62,111.19,113.31,1391463
15-Jan-25,110.60,115.01,110.60,113.85,1415358
14-Jan-25,110.00,111.63,109.17,110.60,4785397
13-Jan-25,104.90,108.00,103.37,108.00,3238131
10-Jan-25,110.00,110.98,106.47,110.98,3017286
09-Jan-25,109.07,110.75,103.00,108.00,4416790
08-Jan-25,114.50,114.50,106.00,109.11,2247461
07-Jan-25,117.00,117.00,111.02,111.02,2339855
06-Jan-25,115.30,119.04,114.51,118.79,1792691
03-Jan-25,114.44,116.16,111.47,115.52,2061138
02-Jan-25,111.87,114.78,111.87,114.34,3028064
30-Dec-24,110.00,110.85,107.00,110.76,5217730
27-Dec-24,113.49,113.64,109.60,111.98,2694495
26-Dec-24,111.00,114.01,111.00,114.01,27066693
23-Dec-24,112.29,112.59,108.56,109.06,1988420
20-Dec-24,109.97,112.83,107.82,111.17,3736506
19-Dec-24,120.70,122.07,110.97,112.05,6992479
18-Dec-24,122.10,123.83,118.75,118.75,2306775
17-Dec-24,124.65,127.28,123.00,124.17,4153958
16-Dec-24,118.25,124.65,118.25,123.50,8887967
13-Dec-24,113.85,117.05,113.85,116.76,2720961
12-Dec-24,115.20,116.70,112.98,113.79,1729146
11-Dec-24,113.00,115.86,112.44,115.20,1995811
10-Dec-24,112.89,112.89,108.65,110.97,1910224
09-Dec-24,113.40,115.35,111.00,111.33,4475806
06-Dec-24,111.69,118.00,111.30,117.99,3313095
05-Dec-24,117.98,118.07,111.90,115.19,6470400
04-Dec-24,110.98,114.90,108.57,114.90,2175877
03-Dec-24,109.50,111.15,108.00,110.99,4484496
02-Dec-24,108.87,112.75,108.50,112.75,2403997
29-Nov-24,113.50,113.50,110.14,110.35,9392073
28-Nov-24,108.98,113.96,108.98,111.15,6883132
27-Nov-24,103.00,109.46,103.00,108.00,7470675
26-Nov-24,101.00,104.60,100.01,100.30,4773905
25-Nov-24,110.98,110.98,104.00,104.50,5327880
22-Nov-24,108.99,111.00,107.55,111.00,5020157
21-Nov-24,107.60,109.47,105.63,107.50,4834692
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

*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