Cotação atual, histórico e gráfico do papel: BCOM39

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 BCOM39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/11/2025	-1,95%	-0,95	47,65	48,28	47,65	48,28	4K	3
04/11/2025	0,23%	0,11	48,60	48,60	48,60	48,60	6K	1
03/11/2025	0,10%	0,05	48,49	48,44	48,44	48,49	669K	2
31/10/2025	0,08%	0,04	48,44	48,42	48,42	48,44	2M	2
30/10/2025	1,57%	0,75	48,40	48,05	48,05	48,40	25K	2
29/10/2025	0,00%	0,00	47,65	47,65	47,65	47,65	95	1
28/10/2025	-1,55%	-0,75	47,65	48,05	47,65	48,05	2M	3

27/10/2025	-0,62%	-0,30	48,40	48,55	48,33	48,55	4K	3
24/10/2025	-1,79%	-0,89	48,70	48,68	48,68	48,75	43K	3
23/10/2025	4,29%	2,04	49,59	48,03	48,03	49,59	556K	33
22/10/2025	0,63%	0,30	47,55	47,55	47,55	47,55	237	1
21/10/2025	-0,53%	-0,25	47,25	48,80	47,25	48,80	663	2
20/10/2025	0,32%	0,15	47,50	47,30	47,10	47,50	379	3
17/10/2025	-1,25%	-0,60	47,35	47,35	47,35	47,35	236	1
16/10/2025	-0,72%	-0,35	47,95	47,75	47,75	47,95	5K	2
14/10/2025	-0,31%	-0,15	48,30	48,30	48,30	48,30	1K	1
13/10/2025	0,31%	0,15	48,45	48,60	48,45	48,60	7K	6
09/10/2025	0,02%	0,01	48,30	48,26	48,10	48,30	6K	3
08/10/2025	0,81%	0,39	48,29	47,90	47,90	48,45	1M	5
07/10/2025	0,95%	0,45	47,90	47,90	47,90	47,90	191	2
06/10/2025	0,00%	0,00	47,45	47,45	47,45	47,45	94	2
03/10/2025	-0,42%	-0,20	47,45	47,64	47,45	47,70	41K	4
01/10/2025	0,32%	0,15	47,65	47,65	47,65	47,65	47	1
30/09/2025	-2,36%	-1,15	47,50	48,70	47,45	48,70	2K	16
26/09/2025	2,75%	1,30	48,65	48,65	48,65	48,65	632	1
23/09/2025	-0,53%	-0,25	47,35	47,35	47,35	47,35	94	1
18/09/2025	-0,52%	-0,25	47,60	47,60	47,60	47,60	47	1
16/09/2025	0,00%	0,00	47,85	47,85	47,85	47,85	526	1
15/09/2025	0,21%	0,10	47,85	47,85	47,85	47,85	25K	1
11/09/2025	-0,83%	-0,40	47,75	47,75	47,75	47,75	33K	1
10/09/2025	1,05%	0,50	48,15	48,15	48,15	48,15	48	1
09/09/2025	-0,42%	-0,20	47,65	47,65	47,65	47,65	47	1
08/09/2025	-0,93%	-0,45	47,85	47,85	47,85	47,85	95	1
04/09/2025	-1,43%	-0,70	48,30	48,45	48,30	48,45	27K	2
02/09/2025	0,31%	0,15	49,00	49,00	49,00	49,00	2K	1
01/09/2025	1,66%	0,80	48,85	48,85	48,85	48,85	732	1
29/08/2025	0,95%	0,45	48,05	48,05	48,05	48,05	48	1
28/08/2025	-0,31%	-0,15	47,60	47,60	47,60	47,60	6K	2
27/08/2025	0,32%	0,15	47,75	47,75	47,75	47,94	3K	60
26/08/2025	-0,52%	-0,25	47,60	47,80	47,53	47,95	8K	109
25/08/2025	0,00%	0,00	47,85	47,85	47,85	47,85	3K	55
22/08/2025	0,21%	0,10	47,85	47,85	47,85	47,85	2K	1
20/08/2025	0,84%	0,40	47,75	47,70	47,70	47,75	2K	2
19/08/2025	0,21%	0,10	47,35	47,35	47,35	47,35	47	1
18/08/2025	1,39%	0,65	47,25	46,55	46,55	47,25	519	2
15/08/2025	0,00%	0,00	46,60	46,55	46,35	46,70	1K	6
13/08/2025	0,32%	0,15	46,60	46,65	46,60	46,65	372	2
12/08/2025	-1,48%	-0,70	46,45	46,50	46,40	46,50	5K	103
11/08/2025	-0,32%	-0,15	47,15	47,15	47,15	47,15	94	2
08/08/2025	-1,34%	-0,64	47,30	47,30	47,30	47,30	1K	1
05/08/2025	-0,54%	-0,26	47,94	47,88	47,88	47,94	526	3
04/08/2025	-0,52%	-0,25	48,20	48,40	48,20	48,40	144	3
01/08/2025	-2,36%	-1,17	48,45	48,93	48,45	48,93	7K	3
31/07/2025	-0,66%	-0,33	49,62	50,05	49,40	50,15	35K	176
30/07/2025	0,10%	0,05	49,95	50,00	49,65	50,45	47K	267
29/07/2025	0,50%	0,25	49,90	49,45	49,35	50,00	12K	64
28/07/2025	1,53%	0,75	49,65	49,10	49,10	49,65	147	2
25/07/2025	-0,20%	-0,10	48,90	48,90	48,90	48,90	2K	1
24/07/2025	0,04%	0,02	49,00	49,00	49,00	49,00	3K	2
22/07/2025	-0,55%	-0,27	48,98	49,27	48,98	49,27	2K	2
21/07/2025	0,02%	0,01	49,25	49,24	49,24	49,30	2K	8
18/07/2025	0,90%	0,44	49,24	49,95	49,15	49,95	20K	150
17/07/2025	0,62%	0,30	48,80	48,80	48,80	49,00	7K	7
16/07/2025	0,62%	0,30	48,50	48,50	48,50	48,50	97	1
10/07/2025	-0,52%	-0,25	48,20	48,20	48,20	48,20	48	1
09/07/2025	0,44%	0,21	48,45	48,40	48,40	48,45	21K	3
07/07/2025	1,05%	0,50	48,24	48,15	48,15	48,24	5K	2
04/07/2025	1,04%	0,49	47,74	47,72	47,72	47,74	763	2
02/07/2025	0,85%	0,40	47,25	47,25	47,25	47,25	47	1
01/07/2025	-1,06%	-0,50	46,85	47,15	46,85	47,15	2K	2
27/06/2025	-0,50%	-0,24	47,35	45,21	45,21	47,35	322	3
26/06/2025	-0,85%	-0,41	47,59	47,59	47,59	47,59	190	2
25/06/2025	-2,32%	-1,14	48,00	48,00	48,00	48,00	12K	2
24/06/2025	0,00%	0,00	49,14	49,14	49,14	49,14	147	1
23/06/2025	-2,27%	-1,14	49,14	50,40	49,10	50,58	22K	8
17/06/2025	2,72%	1,33	50,28	50,28	50,28	50,28	201	1
16/06/2025	-2,35%	-1,18	48,95	48,95	48,95	48,95	2K	1
13/06/2025	4,09%	1,97	50,13	50,24	49,85	50,24	25K	6
10/06/2025	0,02%	0,01	48,16	48,16	48,16	48,16	1K	1
09/06/2025	1,16%	0,55	48,15	48,15	48,15	48,15	96	2
05/06/2025	0,11%	0,05	47,60	47,60	47,60	47,60	238	1
04/06/2025	1,06%	0,50	47,55	47,55	47,55	47,55	3K	1
30/05/2025	0,43%	0,20	47,05	47,20	46,80	47,20	15K	282
29/05/2025	-0,85%	-0,40	46,85	46,75	46,65	47,00	75K	617
28/05/2025	0,45%	0,21	47,25	47,50	47,20	47,90	206K	3.084
27/05/2025	-0,34%	-0,16	47,04	47,05	40,01	47,15	386K	4.774
26/05/2025	-0,84%	-0,40	47,20	47,20	47,20	47,20	94	1
20/05/2025	1,28%	0,60	47,60	47,60	47,60	47,60	47	1
19/05/2025	-1,36%	-0,65	47,00	47,05	46,95	47,20	3K	54
16/05/2025	0,63%	0,30	47,65	47,65	47,65	47,65	333	2
15/05/2025	-0,53%	-0,25	47,35	47,16	47,16	47,40	613	3
14/05/2025	-0,21%	-0,10	47,60	47,60	47,55	47,75	9K	15
13/05/2025	0,00%	0,00	47,70	47,60	47,60	47,85	2K	31
12/05/2025	1,17%	0,55	47,70	48,10	47,50	48,10	8K	98
09/05/2025	0,11%	0,05	47,15	46,75	46,75	47,15	2K	27
07/05/2025	0,96%	0,45	47,10	47,10	47,10	47,10	47	1
06/05/2025	1,08%	0,50	46,65	46,65	46,65	46,65	2K	12
05/05/2025	0,76%	0,35	46,15	46,15	46,15	46,15	46	1
02/05/2025	0,11%	0,05	45,80	45,85	45,60	46,05	10K	29
30/04/2025	-1,00%	-0,46	45,75	46,68	45,51	46,68	16K	183
29/04/2025	-2,10%	-0,99	46,21	47,02	46,17	47,02	80K	49
28/04/2025	-1,15%	-0,55	47,20	48,23	47,02	48,23	127K	143
25/04/2025	0,84%	0,40	47,75	47,50	47,50	47,80	4K	11
24/04/2025	0,00%	0,00	47,35	47,25	47,02	47,45	4K	73
23/04/2025	-2,27%	-1,10	47,35	47,35	47,35	47,35	1K	1
22/04/2025	-0,10%	-0,05	48,45	48,45	48,45	48,45	48	1
17/04/2025	0,10%	0,05	48,50	48,99	48,45	48,99	89K	1.076
16/04/2025	1,04%	0,50	48,45	48,40	45,80	48,80	147K	2.373
15/04/2025	0,10%	0,05	47,95	47,95	43,05	48,15	290K	4.813
14/04/2025	0,31%	0,15	47,90	47,80	47,80	47,90	191	2
11/04/2025	0,10%	0,05	47,75	47,70	47,70	47,75	1K	2
10/04/2025	1,60%	0,75	47,70	47,70	47,70	47,70	5K	1
09/04/2025	0,11%	0,05	46,95	46,95	46,95	46,95	563	1
08/04/2025	-0,85%	-0,40	46,90	47,35	46,75	47,85	42K	179
07/04/2025	-0,27%	-0,13	47,30	47,70	47,30	47,70	2K	10
04/04/2025	-1,19%	-0,57	47,43	47,43	47,43	47,43	237	1
03/04/2025	-4,67%	-2,35	48,00	50,00	47,55	50,00	12K	170
02/04/2025	-0,10%	-0,05	50,35	50,35	50,20	50,40	1K	4
01/04/2025	-0,30%	-0,15	50,40	50,80	50,40	50,80	4K	2
31/03/2025	0,60%	0,30	50,55	50,55	50,50	50,65	10K	200
28/03/2025	-0,59%	-0,30	50,25	50,36	50,20	50,40	15K	186
27/03/2025	0,60%	0,30	50,55	50,20	50,15	50,55	25K	299
26/03/2025	0,70%	0,35	50,25	50,30	50,15	50,50	54K	718
25/03/2025	-0,89%	-0,45	49,90	49,65	49,65	50,40	248K	2.007
24/03/2025	1,82%	0,90	50,35	50,15	49,95	50,37	318K	4.986
21/03/2025	0,14%	0,07	49,45	49,45	49,40	49,45	13K	159
20/03/2025	1,60%	0,78	49,38	49,00	49,00	49,44	1K	7
19/03/2025	-0,82%	-0,40	48,60	48,60	48,60	48,60	48	1
18/03/2025	0,00%	0,00	49,00	49,45	48,90	49,47	52K	13
14/03/2025	-1,21%	-0,60	49,00	48,80	48,80	49,00	2K	36
13/03/2025	-0,10%	-0,05	49,60	49,98	49,60	49,99	7K	56
11/03/2025	0,00%	0,00	49,65	49,80	49,65	49,80	1K	2
10/03/2025	0,61%	0,30	49,65	48,50	48,50	49,65	4K	31
07/03/2025	-	-	49,35	48,05	48,05	53,09	3K	51

Date,Open,High,Low,Close,Volume
06-Nov-25,48.28,48.28,47.65,47.65,3605
04-Nov-25,48.60,48.60,48.60,48.60,6026
03-Nov-25,48.44,48.49,48.44,48.49,669210
31-Oct-25,48.42,48.44,48.42,48.44,1553712
30-Oct-25,48.05,48.40,48.05,48.40,25470
29-Oct-25,47.65,47.65,47.65,47.65,95
28-Oct-25,48.05,48.05,47.65,47.65,1637033
27-Oct-25,48.55,48.55,48.33,48.40,3676
24-Oct-25,48.68,48.75,48.68,48.70,43085
23-Oct-25,48.03,49.59,48.03,49.59,556036
22-Oct-25,47.55,47.55,47.55,47.55,237
21-Oct-25,48.80,48.80,47.25,47.25,663
20-Oct-25,47.30,47.50,47.10,47.50,379
17-Oct-25,47.35,47.35,47.35,47.35,236
16-Oct-25,47.75,47.95,47.75,47.95,4727
14-Oct-25,48.30,48.30,48.30,48.30,1110
13-Oct-25,48.60,48.60,48.45,48.45,6846
09-Oct-25,48.26,48.30,48.10,48.30,6016
08-Oct-25,47.90,48.45,47.90,48.29,1029591
07-Oct-25,47.90,47.90,47.90,47.90,191
06-Oct-25,47.45,47.45,47.45,47.45,94
03-Oct-25,47.64,47.70,47.45,47.45,40825
01-Oct-25,47.65,47.65,47.65,47.65,47
30-Sep-25,48.70,48.70,47.45,47.50,2278
26-Sep-25,48.65,48.65,48.65,48.65,632
23-Sep-25,47.35,47.35,47.35,47.35,94
18-Sep-25,47.60,47.60,47.60,47.60,47
16-Sep-25,47.85,47.85,47.85,47.85,526
15-Sep-25,47.85,47.85,47.85,47.85,24882
11-Sep-25,47.75,47.75,47.75,47.75,33425
10-Sep-25,48.15,48.15,48.15,48.15,48
09-Sep-25,47.65,47.65,47.65,47.65,47
08-Sep-25,47.85,47.85,47.85,47.85,95
04-Sep-25,48.45,48.45,48.30,48.30,26889
02-Sep-25,49.00,49.00,49.00,49.00,2450
01-Sep-25,48.85,48.85,48.85,48.85,732
29-Aug-25,48.05,48.05,48.05,48.05,48
28-Aug-25,47.60,47.60,47.60,47.60,5664
27-Aug-25,47.75,47.94,47.75,47.75,2865
26-Aug-25,47.80,47.95,47.53,47.60,8160
25-Aug-25,47.85,47.85,47.85,47.85,2631
22-Aug-25,47.85,47.85,47.85,47.85,1914
20-Aug-25,47.70,47.75,47.70,47.75,2051
19-Aug-25,47.35,47.35,47.35,47.35,47
18-Aug-25,46.55,47.25,46.55,47.25,519
15-Aug-25,46.55,46.70,46.35,46.60,1070
13-Aug-25,46.65,46.65,46.60,46.60,372
12-Aug-25,46.50,46.50,46.40,46.45,4785
11-Aug-25,47.15,47.15,47.15,47.15,94
08-Aug-25,47.30,47.30,47.30,47.30,1419
05-Aug-25,47.88,47.94,47.88,47.94,526
04-Aug-25,48.40,48.40,48.20,48.20,144
01-Aug-25,48.93,48.93,48.45,48.45,7436
31-Jul-25,50.05,50.15,49.40,49.62,35196
30-Jul-25,50.00,50.45,49.65,49.95,47284
29-Jul-25,49.45,50.00,49.35,49.90,12228
28-Jul-25,49.10,49.65,49.10,49.65,147
25-Jul-25,48.90,48.90,48.90,48.90,2200
24-Jul-25,49.00,49.00,49.00,49.00,2989
22-Jul-25,49.27,49.27,48.98,48.98,2456
21-Jul-25,49.24,49.30,49.24,49.25,2462
18-Jul-25,49.95,49.95,49.15,49.24,19794
17-Jul-25,48.80,49.00,48.80,48.80,6937
16-Jul-25,48.50,48.50,48.50,48.50,97
10-Jul-25,48.20,48.20,48.20,48.20,48
09-Jul-25,48.40,48.45,48.40,48.45,21161
07-Jul-25,48.15,48.24,48.15,48.24,5344
04-Jul-25,47.72,47.74,47.72,47.74,763
02-Jul-25,47.25,47.25,47.25,47.25,47
01-Jul-25,47.15,47.15,46.85,46.85,2026
27-Jun-25,45.21,47.35,45.21,47.35,322
26-Jun-25,47.59,47.59,47.59,47.59,190
25-Jun-25,48.00,48.00,48.00,48.00,12432
24-Jun-25,49.14,49.14,49.14,49.14,147
23-Jun-25,50.40,50.58,49.10,49.14,21791
17-Jun-25,50.28,50.28,50.28,50.28,201
16-Jun-25,48.95,48.95,48.95,48.95,1517
13-Jun-25,50.24,50.24,49.85,50.13,25488
10-Jun-25,48.16,48.16,48.16,48.16,1204
09-Jun-25,48.15,48.15,48.15,48.15,96
05-Jun-25,47.60,47.60,47.60,47.60,238
04-Jun-25,47.55,47.55,47.55,47.55,2710
30-May-25,47.20,47.20,46.80,47.05,15421
29-May-25,46.75,47.00,46.65,46.85,75399
28-May-25,47.50,47.90,47.20,47.25,205935
27-May-25,47.05,47.15,40.01,47.04,385659
26-May-25,47.20,47.20,47.20,47.20,94
20-May-25,47.60,47.60,47.60,47.60,47
19-May-25,47.05,47.20,46.95,47.00,3342
16-May-25,47.65,47.65,47.65,47.65,333
15-May-25,47.16,47.40,47.16,47.35,613
14-May-25,47.60,47.75,47.55,47.60,8967
13-May-25,47.60,47.85,47.60,47.70,1717
12-May-25,48.10,48.10,47.50,47.70,8026
09-May-25,46.75,47.15,46.75,47.15,1689
07-May-25,47.10,47.10,47.10,47.10,47
06-May-25,46.65,46.65,46.65,46.65,1679
05-May-25,46.15,46.15,46.15,46.15,46
02-May-25,45.85,46.05,45.60,45.80,9660
30-Apr-25,46.68,46.68,45.51,45.75,15985
29-Apr-25,47.02,47.02,46.17,46.21,80158
28-Apr-25,48.23,48.23,47.02,47.20,126732
25-Apr-25,47.50,47.80,47.50,47.75,3566
24-Apr-25,47.25,47.45,47.02,47.35,4065
23-Apr-25,47.35,47.35,47.35,47.35,1089
22-Apr-25,48.45,48.45,48.45,48.45,48
17-Apr-25,48.99,48.99,48.45,48.50,88898
16-Apr-25,48.40,48.80,45.80,48.45,146954
15-Apr-25,47.95,48.15,43.05,47.95,289819
14-Apr-25,47.80,47.90,47.80,47.90,191
11-Apr-25,47.70,47.75,47.70,47.75,1098
10-Apr-25,47.70,47.70,47.70,47.70,4865
09-Apr-25,46.95,46.95,46.95,46.95,563
08-Apr-25,47.35,47.85,46.75,46.90,41884
07-Apr-25,47.70,47.70,47.30,47.30,1617
04-Apr-25,47.43,47.43,47.43,47.43,237
03-Apr-25,50.00,50.00,47.55,48.00,11623
02-Apr-25,50.35,50.40,50.20,50.35,1407
01-Apr-25,50.80,50.80,50.40,50.40,3840
31-Mar-25,50.55,50.65,50.50,50.55,10115
28-Mar-25,50.36,50.40,50.20,50.25,15201
27-Mar-25,50.20,50.55,50.15,50.55,24842
26-Mar-25,50.30,50.50,50.15,50.25,54107
25-Mar-25,49.65,50.40,49.65,49.90,248297
24-Mar-25,50.15,50.37,49.95,50.35,318288
21-Mar-25,49.45,49.45,49.40,49.45,13044
20-Mar-25,49.00,49.44,49.00,49.38,1424
19-Mar-25,48.60,48.60,48.60,48.60,48
18-Mar-25,49.45,49.47,48.90,49.00,51879
14-Mar-25,48.80,49.00,48.80,49.00,2444
13-Mar-25,49.98,49.99,49.60,49.60,6965
11-Mar-25,49.80,49.80,49.65,49.65,1293
10-Mar-25,48.50,49.65,48.50,49.65,3603
07-Mar-25,48.05,53.09,48.05,49.35,2533

*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: BCOM39