Cotação atual, histórico e gráfico do papel: BCIR39

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 BCIR39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/04/2024	-4,86%	-2,85	55,80	55,80	55,80	55,80	55	1
04/04/2024	4,71%	2,64	58,65	58,65	58,65	58,65	58	1
19/03/2024	-1,13%	-0,64	56,01	54,99	54,99	56,01	880	3
14/03/2024	-1,03%	-0,59	56,65	56,65	56,65	56,65	56	1
12/03/2024	0,00%	0,00	57,24	57,24	57,24	57,24	114	1
11/03/2024	0,95%	0,54	57,24	57,24	57,24	57,24	171	1
06/03/2024	-0,54%	-0,31	56,70	56,70	56,70	56,70	9K	1
29/02/2024	0,44%	0,25	57,01	57,01	57,01	57,01	4K	1
28/02/2024	1,43%	0,80	56,76	56,76	56,76	56,76	851	1
23/02/2024	1,52%	0,84	55,96	54,60	54,60	55,96	5K	2
22/02/2024	-0,47%	-0,26	55,12	55,12	55,12	55,12	5K	1

25/01/2024	-1,07%	-0,60	55,38	55,38	55,38	55,38	55	1
23/01/2024	0,14%	0,08	55,98	55,98	55,98	55,98	503	1
22/01/2024	5,17%	2,75	55,90	55,50	55,50	55,90	3K	2
15/01/2024	7,16%	3,55	53,15	53,15	53,15	53,15	2K	1
07/12/2023	-0,50%	-0,25	49,60	49,60	49,60	49,60	99	1
04/12/2023	1,94%	0,95	49,85	49,85	49,85	49,85	2K	1
30/11/2023	2,71%	1,29	48,90	48,90	48,90	48,90	1K	1
24/11/2023	0,25%	0,12	47,61	47,75	47,61	47,75	5K	2
22/11/2023	7,91%	3,48	47,49	47,49	47,49	47,49	2K	2
03/11/2023	0,09%	0,04	44,01	44,01	44,01	44,01	9K	1
26/10/2023	-1,63%	-0,73	43,97	43,97	43,97	43,97	43	1
25/10/2023	-0,64%	-0,29	44,70	44,79	44,70	44,79	223	2
24/10/2023	0,51%	0,23	44,99	44,99	44,99	44,99	44	1
23/10/2023	-1,21%	-0,55	44,76	44,76	44,76	44,76	492	1
20/10/2023	-2,52%	-1,17	45,31	46,06	45,31	46,06	137	3
19/10/2023	-1,32%	-0,62	46,48	47,10	46,48	47,10	328	4
18/10/2023	0,23%	0,11	47,10	47,10	47,10	47,10	47	1
16/10/2023	0,64%	0,30	46,99	46,99	46,99	46,99	939	1
13/10/2023	-1,58%	-0,75	46,69	46,69	46,69	46,69	46	1
10/10/2023	-0,19%	-0,09	47,44	47,44	47,44	47,44	5K	1
09/10/2023	1,24%	0,58	47,53	47,53	47,53	47,53	47	1
06/10/2023	1,60%	0,74	46,95	46,95	46,95	46,95	5K	1
05/10/2023	2,73%	1,23	46,21	46,21	46,21	46,21	7K	2
21/09/2023	-0,11%	-0,05	44,98	44,98	44,98	44,98	44	1
20/09/2023	0,29%	0,13	45,03	45,03	45,03	45,03	45	1
18/09/2023	-2,52%	-1,16	44,90	44,90	44,90	44,90	44	1
13/09/2023	-1,41%	-0,66	46,06	46,06	46,06	46,06	5K	1
11/09/2023	-0,60%	-0,28	46,72	46,72	46,72	46,72	5K	2
08/09/2023	0,43%	0,20	47,00	47,00	47,00	47,00	5K	1
06/09/2023	-0,68%	-0,32	46,80	46,80	46,80	46,80	5K	1
05/09/2023	1,20%	0,56	47,12	47,12	47,12	47,12	188	1
01/09/2023	-0,28%	-0,13	46,56	46,56	46,56	46,56	465	1
31/08/2023	3,99%	1,79	46,69	46,76	46,69	46,76	233	2
28/08/2023	2,09%	0,92	44,90	44,90	44,90	44,90	5K	1
24/08/2023	-1,85%	-0,83	43,98	43,98	43,98	43,98	351	1
21/08/2023	-0,22%	-0,10	44,81	44,81	44,81	44,81	5K	1
15/08/2023	2,14%	0,94	44,91	44,91	44,91	44,91	2K	1
08/08/2023	0,00%	0,00	43,97	43,97	43,97	43,97	2K	1
14/07/2023	1,85%	0,80	43,97	43,97	43,97	43,97	43	1
20/06/2023	-1,10%	-0,48	43,17	43,30	43,17	43,30	48K	2
14/06/2023	-0,82%	-0,36	43,65	43,65	43,65	43,65	130	1
01/06/2023	-1,41%	-0,63	44,01	43,88	43,88	44,01	10K	2
31/05/2023	6,44%	2,70	44,64	44,64	44,64	44,64	5K	2
22/05/2023	2,22%	0,91	41,94	41,94	41,94	41,94	41	1
18/05/2023	1,94%	0,78	41,03	41,04	41,03	41,04	123	2
11/05/2023	-0,54%	-0,22	40,25	40,25	40,25	40,25	109K	1
10/05/2023	0,75%	0,30	40,47	40,51	40,47	40,51	161	2
09/05/2023	1,06%	0,42	40,17	40,17	40,17	40,17	40	1
08/05/2023	0,00%	0,00	39,75	39,75	39,75	39,75	79	1
28/04/2023	-0,48%	-0,19	39,75	39,75	39,75	39,75	39	1
27/04/2023	-2,35%	-0,96	39,94	39,94	39,94	39,94	20K	1
25/04/2023	-1,68%	-0,70	40,90	40,90	40,90	40,90	49K	1
24/04/2023	-5,50%	-2,42	41,60	41,60	41,60	41,60	42K	1
20/04/2023	1,20%	0,52	44,02	44,02	44,02	44,02	44	1
03/04/2023	0,00%	0,00	43,50	43,50	43,50	43,50	2K	1
22/03/2023	3,08%	1,30	43,50	41,90	41,90	43,50	2K	3
14/03/2023	-3,12%	-1,36	42,20	42,20	42,20	42,20	844	1
06/03/2023	-0,62%	-0,27	43,56	43,56	43,56	43,56	5K	1
03/03/2023	2,36%	1,01	43,83	43,79	43,79	43,83	12K	2
02/03/2023	-0,51%	-0,22	42,82	42,82	42,82	42,82	42	1
28/02/2023	-0,60%	-0,26	43,04	43,04	43,04	43,04	5K	1
27/02/2023	0,00%	0,00	43,30	43,30	43,30	43,30	86	1
22/02/2023	6,15%	2,51	43,30	43,30	43,30	43,30	43	1
30/01/2023	-0,34%	-0,14	40,79	41,10	40,79	41,10	122	2
23/01/2023	0,71%	0,29	40,93	40,93	40,93	40,93	409	1
20/01/2023	2,01%	0,80	40,64	40,39	40,39	40,64	1K	2
19/01/2023	-7,35%	-3,16	39,84	42,99	39,84	42,99	2K	5
05/01/2023	1,53%	0,65	43,00	43,00	43,00	43,00	473	1
04/01/2023	4,83%	1,95	42,35	42,35	42,35	42,35	169	1
20/12/2022	-7,74%	-3,39	40,40	40,40	40,40	40,40	808	1
28/10/2022	7,75%	3,15	43,79	44,70	43,79	44,70	2K	2
21/10/2022	-1,26%	-0,52	40,64	40,64	40,64	40,64	40	1
20/10/2022	6,11%	2,37	41,16	41,16	41,16	41,16	41	1
13/10/2022	-2,54%	-1,01	38,79	38,79	38,79	38,79	232	1
11/10/2022	-3,52%	-1,45	39,80	39,80	39,80	39,80	39	1
03/10/2022	-8,70%	-3,93	41,25	41,25	41,25	41,25	495	1
12/09/2022	0,69%	0,31	45,18	45,18	45,18	45,18	45	1
06/09/2022	0,00%	0,00	44,87	44,87	44,87	44,87	448	1
31/08/2022	2,58%	1,13	44,87	44,77	44,77	44,87	492	2
30/08/2022	-4,33%	-1,98	43,74	43,74	43,74	43,74	87	1
25/08/2022	-0,44%	-0,20	45,72	45,72	45,72	45,72	45	1
24/08/2022	0,68%	0,31	45,92	45,92	45,92	45,92	45	1
04/08/2022	3,52%	1,55	45,61	45,61	45,61	45,61	5K	1
01/08/2022	2,25%	0,97	44,06	44,06	44,06	44,06	44	1
29/07/2022	-1,89%	-0,83	43,09	43,09	43,09	43,09	86	2
28/07/2022	1,88%	0,81	43,92	43,92	43,92	43,92	43	1
27/07/2022	-3,15%	-1,40	43,11	43,11	43,11	43,11	43	1
26/07/2022	-0,49%	-0,22	44,51	44,51	44,51	44,51	9K	1
18/07/2022	-0,07%	-0,03	44,73	44,73	44,73	44,73	22K	1
12/07/2022	-1,82%	-0,83	44,76	44,76	44,76	44,76	44	1
08/07/2022	14,43%	5,75	45,59	44,55	44,55	45,90	272	5
20/06/2022	2,26%	0,88	39,84	39,84	39,84	39,84	39	1
17/06/2022	-8,95%	-3,83	38,96	38,79	38,79	38,96	311	2
08/06/2022	4,44%	1,82	42,79	42,03	42,03	42,79	925	2
02/06/2022	0,22%	0,09	40,97	40,97	40,97	40,97	5K	1
01/06/2022	5,39%	2,09	40,88	40,88	40,88	40,88	8K	1
24/05/2022	-0,26%	-0,10	38,79	38,79	38,79	38,79	271	1
20/05/2022	-3,26%	-1,31	38,89	38,89	38,89	38,89	38	1
18/05/2022	-0,91%	-0,37	40,20	40,20	40,20	40,20	6K	1
12/05/2022	-9,84%	-4,43	40,57	41,60	40,57	41,60	8K	2
05/05/2022	-3,02%	-1,40	45,00	45,00	45,00	45,00	3K	4
04/05/2022	-2,58%	-1,23	46,40	46,41	46,40	46,41	5K	2
03/05/2022	1,56%	0,73	47,63	47,63	47,63	47,63	95	1
29/04/2022	-3,30%	-1,60	46,90	46,90	46,90	46,90	469	1
26/04/2022	1,46%	0,70	48,50	48,00	48,00	48,50	484	2
20/04/2022	0,00%	0,00	47,80	47,90	47,80	47,90	526	2
18/04/2022	-1,36%	-0,66	47,80	47,80	47,80	47,80	10K	1
12/04/2022	-0,25%	-0,12	48,46	48,46	48,46	48,46	5K	1
11/04/2022	1,21%	0,58	48,58	48,58	48,58	48,58	48	1
06/04/2022	-3,61%	-1,80	48,00	48,80	48,00	48,80	4K	2
04/04/2022	0,02%	0,01	49,80	49,80	49,80	49,80	448	1
01/04/2022	-0,94%	-0,47	49,79	49,85	49,76	49,89	1K	4
30/03/2022	-0,48%	-0,24	50,26	50,26	50,26	50,26	3K	1
22/03/2022	0,92%	0,46	50,50	50,50	50,50	50,50	3K	1
21/03/2022	-0,67%	-0,34	50,04	50,04	50,04	50,04	500	1
18/03/2022	3,66%	1,78	50,38	50,38	50,38	50,38	2K	1
17/03/2022	1,67%	0,80	48,60	48,60	48,60	48,60	486	1
15/03/2022	0,00%	0,00	47,80	47,80	47,80	47,80	1K	6
14/03/2022	-3,04%	-1,50	47,80	47,80	47,80	47,80	19K	2
10/03/2022	1,00%	0,49	49,30	49,30	49,30	49,30	493	1
08/03/2022	-2,13%	-1,06	48,81	48,81	48,81	48,81	2K	3
07/03/2022	-0,91%	-0,46	49,87	49,87	49,87	49,87	10K	1
04/03/2022	-	-	50,33	50,43	50,33	50,43	805	2

Date,Open,High,Low,Close,Volume
05-Apr-24,55.80,55.80,55.80,55.80,55
04-Apr-24,58.65,58.65,58.65,58.65,58
19-Mar-24,54.99,56.01,54.99,56.01,880
14-Mar-24,56.65,56.65,56.65,56.65,56
12-Mar-24,57.24,57.24,57.24,57.24,114
11-Mar-24,57.24,57.24,57.24,57.24,171
06-Mar-24,56.70,56.70,56.70,56.70,8505
29-Feb-24,57.01,57.01,57.01,57.01,4389
28-Feb-24,56.76,56.76,56.76,56.76,851
23-Feb-24,54.60,55.96,54.60,55.96,5146
22-Feb-24,55.12,55.12,55.12,55.12,5015
25-Jan-24,55.38,55.38,55.38,55.38,55
23-Jan-24,55.98,55.98,55.98,55.98,503
22-Jan-24,55.50,55.90,55.50,55.90,2830
15-Jan-24,53.15,53.15,53.15,53.15,1860
07-Dec-23,49.60,49.60,49.60,49.60,99
04-Dec-23,49.85,49.85,49.85,49.85,1744
30-Nov-23,48.90,48.90,48.90,48.90,1026
24-Nov-23,47.75,47.75,47.61,47.61,5046
22-Nov-23,47.49,47.49,47.49,47.49,1899
03-Nov-23,44.01,44.01,44.01,44.01,9462
26-Oct-23,43.97,43.97,43.97,43.97,43
25-Oct-23,44.79,44.79,44.70,44.70,223
24-Oct-23,44.99,44.99,44.99,44.99,44
23-Oct-23,44.76,44.76,44.76,44.76,492
20-Oct-23,46.06,46.06,45.31,45.31,137
19-Oct-23,47.10,47.10,46.48,46.48,328
18-Oct-23,47.10,47.10,47.10,47.10,47
16-Oct-23,46.99,46.99,46.99,46.99,939
13-Oct-23,46.69,46.69,46.69,46.69,46
10-Oct-23,47.44,47.44,47.44,47.44,5028
09-Oct-23,47.53,47.53,47.53,47.53,47
06-Oct-23,46.95,46.95,46.95,46.95,5070
05-Oct-23,46.21,46.21,46.21,46.21,6931
21-Sep-23,44.98,44.98,44.98,44.98,44
20-Sep-23,45.03,45.03,45.03,45.03,45
18-Sep-23,44.90,44.90,44.90,44.90,44
13-Sep-23,46.06,46.06,46.06,46.06,4606
11-Sep-23,46.72,46.72,46.72,46.72,5045
08-Sep-23,47.00,47.00,47.00,47.00,5029
06-Sep-23,46.80,46.80,46.80,46.80,5007
05-Sep-23,47.12,47.12,47.12,47.12,188
01-Sep-23,46.56,46.56,46.56,46.56,465
31-Aug-23,46.76,46.76,46.69,46.69,233
28-Aug-23,44.90,44.90,44.90,44.90,5028
24-Aug-23,43.98,43.98,43.98,43.98,351
21-Aug-23,44.81,44.81,44.81,44.81,5018
15-Aug-23,44.91,44.91,44.91,44.91,1571
08-Aug-23,43.97,43.97,43.97,43.97,1538
14-Jul-23,43.97,43.97,43.97,43.97,43
20-Jun-23,43.30,43.30,43.17,43.17,47617
14-Jun-23,43.65,43.65,43.65,43.65,130
01-Jun-23,43.88,44.01,43.88,44.01,10019
31-May-23,44.64,44.64,44.64,44.64,5133
22-May-23,41.94,41.94,41.94,41.94,41
18-May-23,41.04,41.04,41.03,41.03,123
11-May-23,40.25,40.25,40.25,40.25,108675
10-May-23,40.51,40.51,40.47,40.47,161
09-May-23,40.17,40.17,40.17,40.17,40
08-May-23,39.75,39.75,39.75,39.75,79
28-Apr-23,39.75,39.75,39.75,39.75,39
27-Apr-23,39.94,39.94,39.94,39.94,19970
25-Apr-23,40.90,40.90,40.90,40.90,49080
24-Apr-23,41.60,41.60,41.60,41.60,41600
20-Apr-23,44.02,44.02,44.02,44.02,44
03-Apr-23,43.50,43.50,43.50,43.50,2175
22-Mar-23,41.90,43.50,41.90,43.50,2220
14-Mar-23,42.20,42.20,42.20,42.20,844
06-Mar-23,43.56,43.56,43.56,43.56,5009
03-Mar-23,43.79,43.83,43.79,43.83,11697
02-Mar-23,42.82,42.82,42.82,42.82,42
28-Feb-23,43.04,43.04,43.04,43.04,5035
27-Feb-23,43.30,43.30,43.30,43.30,86
22-Feb-23,43.30,43.30,43.30,43.30,43
30-Jan-23,41.10,41.10,40.79,40.79,122
23-Jan-23,40.93,40.93,40.93,40.93,409
20-Jan-23,40.39,40.64,40.39,40.64,1137
19-Jan-23,42.99,42.99,39.84,39.84,1841
05-Jan-23,43.00,43.00,43.00,43.00,473
04-Jan-23,42.35,42.35,42.35,42.35,169
20-Dec-22,40.40,40.40,40.40,40.40,808
28-Oct-22,44.70,44.70,43.79,43.79,1752
21-Oct-22,40.64,40.64,40.64,40.64,40
20-Oct-22,41.16,41.16,41.16,41.16,41
13-Oct-22,38.79,38.79,38.79,38.79,232
11-Oct-22,39.80,39.80,39.80,39.80,39
03-Oct-22,41.25,41.25,41.25,41.25,495
12-Sep-22,45.18,45.18,45.18,45.18,45
06-Sep-22,44.87,44.87,44.87,44.87,448
31-Aug-22,44.77,44.87,44.77,44.87,492
30-Aug-22,43.74,43.74,43.74,43.74,87
25-Aug-22,45.72,45.72,45.72,45.72,45
24-Aug-22,45.92,45.92,45.92,45.92,45
04-Aug-22,45.61,45.61,45.61,45.61,4561
01-Aug-22,44.06,44.06,44.06,44.06,44
29-Jul-22,43.09,43.09,43.09,43.09,86
28-Jul-22,43.92,43.92,43.92,43.92,43
27-Jul-22,43.11,43.11,43.11,43.11,43
26-Jul-22,44.51,44.51,44.51,44.51,8902
18-Jul-22,44.73,44.73,44.73,44.73,22365
12-Jul-22,44.76,44.76,44.76,44.76,44
08-Jul-22,44.55,45.90,44.55,45.59,272
20-Jun-22,39.84,39.84,39.84,39.84,39
17-Jun-22,38.79,38.96,38.79,38.96,311
08-Jun-22,42.03,42.79,42.03,42.79,925
02-Jun-22,40.97,40.97,40.97,40.97,4506
01-Jun-22,40.88,40.88,40.88,40.88,8176
24-May-22,38.79,38.79,38.79,38.79,271
20-May-22,38.89,38.89,38.89,38.89,38
18-May-22,40.20,40.20,40.20,40.20,6432
12-May-22,41.60,41.60,40.57,40.57,8155
05-May-22,45.00,45.00,45.00,45.00,3150
04-May-22,46.41,46.41,46.40,46.40,4732
03-May-22,47.63,47.63,47.63,47.63,95
29-Apr-22,46.90,46.90,46.90,46.90,469
26-Apr-22,48.00,48.50,48.00,48.50,484
20-Apr-22,47.90,47.90,47.80,47.80,526
18-Apr-22,47.80,47.80,47.80,47.80,9560
12-Apr-22,48.46,48.46,48.46,48.46,5330
11-Apr-22,48.58,48.58,48.58,48.58,48
06-Apr-22,48.80,48.80,48.00,48.00,3952
04-Apr-22,49.80,49.80,49.80,49.80,448
01-Apr-22,49.85,49.89,49.76,49.79,1096
30-Mar-22,50.26,50.26,50.26,50.26,2965
22-Mar-22,50.50,50.50,50.50,50.50,2525
21-Mar-22,50.04,50.04,50.04,50.04,500
18-Mar-22,50.38,50.38,50.38,50.38,1511
17-Mar-22,48.60,48.60,48.60,48.60,486
15-Mar-22,47.80,47.80,47.80,47.80,1434
14-Mar-22,47.80,47.80,47.80,47.80,19120
10-Mar-22,49.30,49.30,49.30,49.30,493
08-Mar-22,48.81,48.81,48.81,48.81,2001
07-Mar-22,49.87,49.87,49.87,49.87,9974
04-Mar-22,50.43,50.43,50.33,50.33,805

*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: BCIR39