Cotação atual, histórico e gráfico do papel: BIEO39

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 BIEO39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/05/2024	1,54%	0,80	52,90	52,35	52,35	52,90	11K	2
03/05/2024	-6,08%	-3,37	52,10	52,10	52,10	52,10	104	1
23/04/2024	-2,27%	-1,29	55,47	55,47	55,47	55,47	4K	1
17/04/2024	0,26%	0,15	56,76	57,00	56,76	57,00	2K	2
15/04/2024	0,00%	0,00	56,61	56,61	56,61	56,61	2K	1
11/04/2024	9,62%	4,97	56,61	55,91	55,86	56,61	2K	5
18/03/2024	1,55%	0,79	51,64	51,64	51,64	51,64	5K	1
14/03/2024	7,69%	3,63	50,85	50,55	50,55	50,85	33K	4
22/02/2024	6,23%	2,77	47,22	46,99	46,99	47,22	94	2
19/02/2024	0,00%	0,00	44,45	44,45	44,45	44,45	9K	10
15/02/2024	-4,04%	-1,87	44,45	46,80	44,45	46,80	138	2
30/01/2024	4,75%	2,10	46,32	46,30	46,30	46,32	19K	2
24/01/2024	0,68%	0,30	44,22	44,22	44,22	44,22	442	1
10/01/2024	-4,67%	-2,15	43,92	44,36	43,92	44,36	88	2
19/12/2023	4,35%	1,92	46,07	46,08	46,07	46,08	5K	2
06/12/2023	-8,31%	-4,00	44,15	44,15	44,15	44,15	2K	1
03/11/2023	2,06%	0,97	48,15	48,15	48,15	48,15	433	1
27/10/2023	-2,72%	-1,32	47,18	47,31	47,18	47,31	5K	2
26/10/2023	-1,20%	-0,59	48,50	48,33	48,33	48,50	96	2
25/10/2023	-0,20%	-0,10	49,09	48,90	48,90	49,09	97	2
24/10/2023	-0,93%	-0,46	49,19	49,57	49,19	49,57	10K	3
23/10/2023	-2,09%	-1,06	49,65	49,70	49,64	49,70	148	3
20/10/2023	-1,34%	-0,69	50,71	51,21	50,71	51,21	11K	4
19/10/2023	-0,58%	-0,30	51,40	51,40	51,40	51,40	5K	1
18/10/2023	2,07%	1,05	51,70	51,67	51,67	51,70	5K	3
17/10/2023	0,00%	0,00	50,65	50,65	50,65	50,65	10K	1
16/10/2023	4,76%	2,30	50,65	50,65	50,65	50,65	50	1
11/10/2023	-1,83%	-0,90	48,35	48,77	48,35	48,77	97	2
10/10/2023	-0,81%	-0,40	49,25	49,35	49,11	49,36	690	5
09/10/2023	5,37%	2,53	49,65	49,75	49,65	49,75	546	3
05/10/2023	1,22%	0,57	47,12	47,19	47,12	47,19	94	2
04/10/2023	-3,26%	-1,57	46,55	47,38	46,55	47,38	5K	3
03/10/2023	-1,03%	-0,50	48,12	47,87	47,87	48,12	5K	4
02/10/2023	-0,61%	-0,30	48,62	48,62	48,62	48,62	48	1
29/09/2023	1,60%	0,77	48,92	48,92	48,92	48,92	5K	1
25/09/2023	1,05%	0,50	48,15	48,15	48,15	48,15	12K	2
22/09/2023	-1,16%	-0,56	47,65	47,82	47,28	47,82	22K	6
21/09/2023	0,71%	0,34	48,21	48,21	48,21	48,21	48	1
20/09/2023	-0,54%	-0,26	47,87	47,97	47,77	47,97	191	3
19/09/2023	-1,05%	-0,51	48,13	48,69	48,13	48,69	7K	4
18/09/2023	-0,57%	-0,28	48,64	48,95	48,64	48,95	2K	2
15/09/2023	-1,63%	-0,81	48,92	48,92	48,92	48,92	48	1
13/09/2023	-0,64%	-0,32	49,73	49,73	49,73	49,73	5K	1
12/09/2023	2,46%	1,20	50,05	49,68	49,68	50,11	5K	5
11/09/2023	0,56%	0,27	48,85	49,44	48,85	49,44	10K	2
04/09/2023	0,48%	0,23	48,58	48,58	48,58	48,58	48	1
18/08/2023	-6,13%	-3,16	48,35	48,25	48,25	48,35	627	2
17/08/2023	9,60%	4,51	51,51	51,51	51,51	51,51	51	1
15/08/2023	4,21%	1,90	47,00	47,00	47,00	47,00	141	1
31/07/2023	-3,53%	-1,65	45,10	45,10	45,10	45,10	631	2
27/07/2023	1,08%	0,50	46,75	44,20	44,20	46,75	90K	10
24/07/2023	5,19%	2,28	46,25	43,71	43,68	46,26	72K	8
17/07/2023	-	-	43,97	41,55	41,55	43,97	70K	11

Date,Open,High,Low,Close,Volume
15-May-24,52.35,52.90,52.35,52.90,10525
03-May-24,52.10,52.10,52.10,52.10,104
23-Apr-24,55.47,55.47,55.47,55.47,4437
17-Apr-24,57.00,57.00,56.76,56.76,1816
15-Apr-24,56.61,56.61,56.61,56.61,2264
11-Apr-24,55.91,56.61,55.86,56.61,1572
18-Mar-24,51.64,51.64,51.64,51.64,5060
14-Mar-24,50.55,50.85,50.55,50.85,32927
22-Feb-24,46.99,47.22,46.99,47.22,94
19-Feb-24,44.45,44.45,44.45,44.45,8756
15-Feb-24,46.80,46.80,44.45,44.45,138
30-Jan-24,46.30,46.32,46.30,46.32,18524
24-Jan-24,44.22,44.22,44.22,44.22,442
10-Jan-24,44.36,44.36,43.92,43.92,88
19-Dec-23,46.08,46.08,46.07,46.07,4607
06-Dec-23,44.15,44.15,44.15,44.15,2207
03-Nov-23,48.15,48.15,48.15,48.15,433
27-Oct-23,47.31,47.31,47.18,47.18,4765
26-Oct-23,48.33,48.50,48.33,48.50,96
25-Oct-23,48.90,49.09,48.90,49.09,97
24-Oct-23,49.57,49.57,49.19,49.19,9936
23-Oct-23,49.70,49.70,49.64,49.65,148
20-Oct-23,51.21,51.21,50.71,50.71,10820
19-Oct-23,51.40,51.40,51.40,51.40,5037
18-Oct-23,51.67,51.70,51.67,51.70,5270
17-Oct-23,50.65,50.65,50.65,50.65,9978
16-Oct-23,50.65,50.65,50.65,50.65,50
11-Oct-23,48.77,48.77,48.35,48.35,97
10-Oct-23,49.35,49.36,49.11,49.25,690
09-Oct-23,49.75,49.75,49.65,49.65,546
05-Oct-23,47.19,47.19,47.12,47.12,94
04-Oct-23,47.38,47.38,46.55,46.55,4749
03-Oct-23,47.87,48.12,47.87,48.12,5144
02-Oct-23,48.62,48.62,48.62,48.62,48
29-Sep-23,48.92,48.92,48.92,48.92,4892
25-Sep-23,48.15,48.15,48.15,48.15,12037
22-Sep-23,47.82,47.82,47.28,47.65,22058
21-Sep-23,48.21,48.21,48.21,48.21,48
20-Sep-23,47.97,47.97,47.77,47.87,191
19-Sep-23,48.69,48.69,48.13,48.13,7369
18-Sep-23,48.95,48.95,48.64,48.64,2496
15-Sep-23,48.92,48.92,48.92,48.92,48
13-Sep-23,49.73,49.73,49.73,49.73,4973
12-Sep-23,49.68,50.11,49.68,50.05,5368
11-Sep-23,49.44,49.44,48.85,48.85,9829
04-Sep-23,48.58,48.58,48.58,48.58,48
18-Aug-23,48.25,48.35,48.25,48.35,627
17-Aug-23,51.51,51.51,51.51,51.51,51
15-Aug-23,47.00,47.00,47.00,47.00,141
31-Jul-23,45.10,45.10,45.10,45.10,631
27-Jul-23,44.20,46.75,44.20,46.75,90497
24-Jul-23,43.71,46.26,43.68,46.25,71966
17-Jul-23,41.55,43.97,41.55,43.97,69511

*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: BIEO39