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
10/01/2025	2,23%	1,16	53,27	53,27	53,27	53,27	319	1
09/01/2025	-0,46%	-0,24	52,11	52,15	52,11	52,15	781	2
08/01/2025	0,58%	0,30	52,35	52,55	52,35	52,55	157	2
07/01/2025	-0,38%	-0,20	52,05	52,05	52,05	52,05	2K	1
06/01/2025	-1,04%	-0,55	52,25	52,55	52,15	52,55	3K	9
03/01/2025	1,62%	0,84	52,80	52,38	52,38	52,90	5K	10
30/12/2024	0,50%	0,26	51,96	52,11	51,96	52,47	1K	7

27/12/2024	0,88%	0,45	51,70	51,65	51,65	51,90	158K	31
23/12/2024	1,99%	1,00	51,25	50,43	50,43	51,35	4K	64
20/12/2024	-0,40%	-0,20	50,25	51,35	49,60	54,02	10K	131
19/12/2024	-2,42%	-1,25	50,45	50,95	50,20	51,10	15K	83
18/12/2024	-2,78%	-1,48	51,70	51,20	51,20	54,02	46K	559
16/12/2024	-0,58%	-0,31	53,18	54,02	53,18	54,02	266	2
13/12/2024	0,83%	0,44	53,49	53,05	53,05	53,79	5K	60
12/12/2024	0,66%	0,35	53,05	53,10	52,95	53,15	3K	44
11/12/2024	0,00%	0,00	52,70	54,02	52,70	54,02	161K	48
10/12/2024	-0,47%	-0,25	52,70	52,95	52,70	53,05	8K	57
09/12/2024	1,24%	0,65	52,95	52,90	52,76	53,00	1K	28
06/12/2024	0,38%	0,20	52,30	52,60	51,65	54,02	29K	442
05/12/2024	0,00%	0,00	52,10	52,55	51,64	52,55	14K	233
04/12/2024	-1,51%	-0,80	52,10	53,05	51,85	53,05	54K	787
03/12/2024	1,15%	0,60	52,90	53,04	52,85	53,05	2K	32
02/12/2024	-0,38%	-0,20	52,30	52,21	51,87	52,60	533K	556
29/11/2024	0,59%	0,31	52,50	52,20	52,20	52,50	651K	46
28/11/2024	2,13%	1,09	52,19	51,32	51,32	52,19	624	2
27/11/2024	0,99%	0,50	51,10	50,95	47,60	51,10	460K	6.984
25/11/2024	-1,36%	-0,70	50,60	49,85	48,06	50,60	11K	8
22/11/2024	0,10%	0,05	51,30	51,30	51,06	51,50	581K	71
21/11/2024	1,79%	0,90	51,25	51,00	51,00	51,25	5K	45
19/11/2024	0,70%	0,35	50,35	50,45	50,15	50,55	27K	14
18/11/2024	0,70%	0,35	50,00	49,75	49,70	50,05	13K	149
14/11/2024	-0,20%	-0,10	49,65	49,85	49,50	49,85	5K	85
13/11/2024	0,30%	0,15	49,75	49,40	49,40	50,10	504K	106
12/11/2024	-0,20%	-0,10	49,60	49,80	49,50	49,95	29K	513
11/11/2024	-1,58%	-0,80	49,70	49,65	49,55	49,75	11K	183
08/11/2024	0,10%	0,05	50,50	52,00	50,39	52,00	21K	202
07/11/2024	0,70%	0,35	50,45	50,60	50,45	52,20	8K	88
06/11/2024	-1,86%	-0,95	50,10	51,80	50,00	51,85	79K	1.152
05/11/2024	-0,20%	-0,10	51,05	51,65	50,85	51,70	32K	309
04/11/2024	0,20%	0,10	51,15	51,55	50,85	51,55	20K	93
01/11/2024	0,49%	0,25	51,05	50,85	50,80	51,10	57K	657
31/10/2024	1,40%	0,70	50,80	50,35	50,20	50,85	28K	427
30/10/2024	1,11%	0,55	50,10	49,90	49,85	50,30	36K	412
29/10/2024	1,21%	0,59	49,55	49,05	49,05	52,20	448K	7.609
28/10/2024	-3,34%	-1,69	48,96	49,10	48,96	49,10	2K	5
25/10/2024	1,20%	0,60	50,65	50,20	50,20	50,65	7K	88
23/10/2024	-0,99%	-0,50	50,05	50,20	50,00	50,20	2K	24
22/10/2024	1,81%	0,90	50,55	50,25	50,15	50,65	5K	86
21/10/2024	0,40%	0,20	49,65	49,65	49,65	49,80	3K	35
16/10/2024	-0,30%	-0,15	49,45	49,45	49,45	49,45	989	1
15/10/2024	-1,68%	-0,85	49,60	49,25	49,15	49,65	11K	205
14/10/2024	-0,79%	-0,40	50,45	52,20	50,45	52,20	306	2
10/10/2024	1,90%	0,95	50,85	50,20	50,20	50,90	4K	23
09/10/2024	0,10%	0,05	49,90	49,25	49,25	50,00	7K	143
08/10/2024	-0,48%	-0,24	49,85	49,80	49,80	49,85	3K	20
07/10/2024	3,60%	1,74	50,09	50,09	50,09	50,09	901	2
02/10/2024	0,62%	0,30	48,35	48,00	48,00	48,35	7K	68
01/10/2024	2,17%	1,02	48,05	48,05	47,95	48,70	2K	43
30/09/2024	-0,36%	-0,17	47,03	47,03	47,03	47,03	940	1
27/09/2024	-1,05%	-0,50	47,20	46,92	46,92	47,70	56K	75
24/09/2024	-0,73%	-0,35	47,70	47,80	47,65	48,05	3K	59
23/09/2024	0,00%	0,00	48,05	47,95	47,75	48,10	9K	92
20/09/2024	2,34%	1,10	48,05	47,60	47,30	48,10	8K	152
18/09/2024	0,54%	0,25	46,95	46,95	46,95	46,95	24K	2
16/09/2024	-0,74%	-0,35	46,70	46,70	46,70	46,70	140	1
13/09/2024	-0,95%	-0,45	47,05	47,45	46,85	47,50	2K	26
12/09/2024	2,59%	1,20	47,50	47,50	47,50	47,50	617	3
10/09/2024	-5,03%	-2,45	46,30	46,35	46,30	46,35	92	2
09/09/2024	3,61%	1,70	48,75	48,75	48,75	48,75	97	1
05/09/2024	-1,16%	-0,55	47,05	48,55	46,90	48,55	8K	156
04/09/2024	-0,63%	-0,30	47,60	48,01	47,60	48,01	143	2
03/09/2024	-3,23%	-1,60	47,90	49,50	47,85	49,50	816	3
02/09/2024	0,41%	0,20	49,50	49,50	49,50	49,50	99	1
30/08/2024	-0,60%	-0,30	49,30	50,00	49,06	50,00	1K	18
29/08/2024	1,85%	0,90	49,60	49,25	49,15	49,60	14K	244
28/08/2024	-0,20%	-0,10	48,70	48,80	48,70	48,80	146	3
27/08/2024	0,00%	0,00	48,80	48,80	48,80	48,80	97	1
26/08/2024	0,93%	0,45	48,80	49,00	48,80	49,00	195	2
23/08/2024	0,52%	0,25	48,35	48,35	48,35	48,35	241	1
22/08/2024	2,34%	1,10	48,10	48,50	48,00	48,50	384	4
21/08/2024	0,43%	0,20	47,00	47,00	47,00	47,00	47	1
19/08/2024	-2,19%	-1,05	46,80	50,09	46,80	50,09	146	2
14/08/2024	-0,10%	-0,05	47,85	47,80	47,80	47,95	5K	47
09/08/2024	-1,44%	-0,70	47,90	47,82	47,75	47,95	3K	39
07/08/2024	0,73%	0,35	48,60	48,60	48,25	48,81	51K	7
06/08/2024	-4,36%	-2,20	48,25	48,11	48,11	48,50	1K	3
31/07/2024	3,28%	1,60	50,45	50,00	50,00	50,45	2K	45
30/07/2024	-2,10%	-1,05	48,85	48,90	48,50	49,10	16K	283
26/07/2024	-0,30%	-0,15	49,90	49,85	49,85	49,90	548	2
24/07/2024	1,83%	0,90	50,05	50,05	50,05	50,05	50	1
22/07/2024	1,13%	0,55	49,15	49,15	49,15	49,15	2K	2
16/07/2024	-1,82%	-0,90	48,60	48,60	48,60	48,60	437	1
15/07/2024	0,10%	0,05	49,50	49,50	49,50	49,50	5K	1
11/07/2024	0,41%	0,20	49,45	49,45	49,45	49,45	395	1
10/07/2024	0,10%	0,05	49,25	49,25	49,25	49,25	49	1
09/07/2024	-1,70%	-0,85	49,20	49,34	49,20	49,45	5K	3
08/07/2024	-1,67%	-0,85	50,05	50,12	50,05	50,12	5K	3
03/07/2024	-3,78%	-2,00	50,90	51,50	49,00	51,50	7K	111
02/07/2024	4,55%	2,30	52,90	52,18	52,18	52,90	5K	5
28/06/2024	0,10%	0,05	50,60	50,85	50,55	50,85	29K	578
27/06/2024	0,92%	0,46	50,55	50,55	50,55	50,55	252	1
26/06/2024	1,71%	0,84	50,09	50,09	50,09	50,09	901	1
25/06/2024	0,20%	0,10	49,25	49,30	49,20	49,35	5K	110
24/06/2024	-0,20%	-0,10	49,15	48,80	48,80	49,20	22K	411
21/06/2024	0,41%	0,20	49,25	49,80	46,14	50,08	359K	6.319
14/06/2024	0,93%	0,45	49,05	49,05	49,05	49,05	245	1
13/06/2024	0,10%	0,05	48,60	48,65	48,60	48,70	21K	328
12/06/2024	0,31%	0,15	48,55	48,45	48,25	48,60	16K	311
11/06/2024	0,67%	0,32	48,40	49,10	48,40	49,10	195	2
10/06/2024	1,97%	0,93	48,08	48,08	48,08	48,08	961	1
07/06/2024	1,84%	0,85	47,15	46,75	46,75	47,25	23K	353
04/06/2024	-0,22%	-0,10	46,30	46,30	46,30	46,30	46	1
23/05/2024	-0,75%	-0,35	46,40	46,40	46,40	46,40	46	1
22/05/2024	-0,43%	-0,20	46,75	46,75	46,75	46,75	35K	4
21/05/2024	0,64%	0,30	46,95	46,95	46,95	46,95	9K	2
13/05/2024	0,00%	0,00	46,65	46,65	46,65	46,65	14K	2
10/05/2024	0,43%	0,20	46,65	46,65	46,65	46,65	4K	1
09/05/2024	1,20%	0,55	46,45	46,50	46,35	46,60	104K	1.928
08/05/2024	-0,11%	-0,05	45,90	45,90	45,90	45,90	275	1
07/05/2024	-0,43%	-0,20	45,95	45,95	45,95	45,95	4K	1
02/05/2024	-2,12%	-1,00	46,15	46,15	46,15	46,15	1K	1
29/04/2024	-0,95%	-0,45	47,15	47,10	46,99	47,30	119K	2.172
26/04/2024	0,53%	0,25	47,60	47,65	47,50	47,65	10K	186
24/04/2024	0,42%	0,20	47,35	47,35	47,35	47,35	47	1
23/04/2024	-0,57%	-0,27	47,15	47,65	47,15	47,65	9K	2
22/04/2024	-1,21%	-0,58	47,42	47,42	47,42	47,42	284	1
18/04/2024	0,21%	0,10	48,00	48,15	48,00	48,20	40K	480
17/04/2024	0,74%	0,35	47,90	48,50	47,90	48,50	96	2
12/04/2024	0,74%	0,35	47,55	47,20	47,20	48,15	70K	446
10/04/2024	1,40%	0,65	47,20	47,20	47,20	47,20	94	1
08/04/2024	-1,59%	-0,75	46,55	46,35	46,35	46,75	889K	5
05/04/2024	1,07%	0,50	47,30	48,08	47,05	48,08	72K	329
04/04/2024	0,43%	0,20	46,80	46,45	46,45	46,80	16K	3
03/04/2024	-	-	46,60	46,75	46,55	46,80	27K	460

Date,Open,High,Low,Close,Volume
10-Jan-25,53.27,53.27,53.27,53.27,319
09-Jan-25,52.15,52.15,52.11,52.11,781
08-Jan-25,52.55,52.55,52.35,52.35,157
07-Jan-25,52.05,52.05,52.05,52.05,1561
06-Jan-25,52.55,52.55,52.15,52.25,3413
03-Jan-25,52.38,52.90,52.38,52.80,5052
30-Dec-24,52.11,52.47,51.96,51.96,1357
27-Dec-24,51.65,51.90,51.65,51.70,157947
23-Dec-24,50.43,51.35,50.43,51.25,3824
20-Dec-24,51.35,54.02,49.60,50.25,10179
19-Dec-24,50.95,51.10,50.20,50.45,14888
18-Dec-24,51.20,54.02,51.20,51.70,45725
16-Dec-24,54.02,54.02,53.18,53.18,266
13-Dec-24,53.05,53.79,53.05,53.49,4814
12-Dec-24,53.10,53.15,52.95,53.05,2547
11-Dec-24,54.02,54.02,52.70,52.70,160628
10-Dec-24,52.95,53.05,52.70,52.70,7782
09-Dec-24,52.90,53.00,52.76,52.95,1481
06-Dec-24,52.60,54.02,51.65,52.30,29355
05-Dec-24,52.55,52.55,51.64,52.10,14021
04-Dec-24,53.05,53.05,51.85,52.10,54060
03-Dec-24,53.04,53.05,52.85,52.90,2276
02-Dec-24,52.21,52.60,51.87,52.30,532831
29-Nov-24,52.20,52.50,52.20,52.50,651414
28-Nov-24,51.32,52.19,51.32,52.19,624
27-Nov-24,50.95,51.10,47.60,51.10,459789
25-Nov-24,49.85,50.60,48.06,50.60,11151
22-Nov-24,51.30,51.50,51.06,51.30,580796
21-Nov-24,51.00,51.25,51.00,51.25,5414
19-Nov-24,50.45,50.55,50.15,50.35,26832
18-Nov-24,49.75,50.05,49.70,50.00,13169
14-Nov-24,49.85,49.85,49.50,49.65,4966
13-Nov-24,49.40,50.10,49.40,49.75,504434
12-Nov-24,49.80,49.95,49.50,49.60,29098
11-Nov-24,49.65,49.75,49.55,49.70,10674
08-Nov-24,52.00,52.00,50.39,50.50,21127
07-Nov-24,50.60,52.20,50.45,50.45,8058
06-Nov-24,51.80,51.85,50.00,50.10,78629
05-Nov-24,51.65,51.70,50.85,51.05,31641
04-Nov-24,51.55,51.55,50.85,51.15,20455
01-Nov-24,50.85,51.10,50.80,51.05,56871
31-Oct-24,50.35,50.85,50.20,50.80,28174
30-Oct-24,49.90,50.30,49.85,50.10,36435
29-Oct-24,49.05,52.20,49.05,49.55,447895
28-Oct-24,49.10,49.10,48.96,48.96,1765
25-Oct-24,50.20,50.65,50.20,50.65,6979
23-Oct-24,50.20,50.20,50.00,50.05,2307
22-Oct-24,50.25,50.65,50.15,50.55,4991
21-Oct-24,49.65,49.80,49.65,49.65,2686
16-Oct-24,49.45,49.45,49.45,49.45,989
15-Oct-24,49.25,49.65,49.15,49.60,11013
14-Oct-24,52.20,52.20,50.45,50.45,306
10-Oct-24,50.20,50.90,50.20,50.85,4213
09-Oct-24,49.25,50.00,49.25,49.90,7463
08-Oct-24,49.80,49.85,49.80,49.85,2589
07-Oct-24,50.09,50.09,50.09,50.09,901
02-Oct-24,48.00,48.35,48.00,48.35,6689
01-Oct-24,48.05,48.70,47.95,48.05,2071
30-Sep-24,47.03,47.03,47.03,47.03,940
27-Sep-24,46.92,47.70,46.92,47.20,56060
24-Sep-24,47.80,48.05,47.65,47.70,2912
23-Sep-24,47.95,48.10,47.75,48.05,8576
20-Sep-24,47.60,48.10,47.30,48.05,8280
18-Sep-24,46.95,46.95,46.95,46.95,23568
16-Sep-24,46.70,46.70,46.70,46.70,140
13-Sep-24,47.45,47.50,46.85,47.05,2071
12-Sep-24,47.50,47.50,47.50,47.50,617
10-Sep-24,46.35,46.35,46.30,46.30,92
09-Sep-24,48.75,48.75,48.75,48.75,97
05-Sep-24,48.55,48.55,46.90,47.05,7719
04-Sep-24,48.01,48.01,47.60,47.60,143
03-Sep-24,49.50,49.50,47.85,47.90,816
02-Sep-24,49.50,49.50,49.50,49.50,99
30-Aug-24,50.00,50.00,49.06,49.30,1476
29-Aug-24,49.25,49.60,49.15,49.60,14300
28-Aug-24,48.80,48.80,48.70,48.70,146
27-Aug-24,48.80,48.80,48.80,48.80,97
26-Aug-24,49.00,49.00,48.80,48.80,195
23-Aug-24,48.35,48.35,48.35,48.35,241
22-Aug-24,48.50,48.50,48.00,48.10,384
21-Aug-24,47.00,47.00,47.00,47.00,47
19-Aug-24,50.09,50.09,46.80,46.80,146
14-Aug-24,47.80,47.95,47.80,47.85,5033
09-Aug-24,47.82,47.95,47.75,47.90,2679
07-Aug-24,48.60,48.81,48.25,48.60,51231
06-Aug-24,48.11,48.50,48.11,48.25,1155
31-Jul-24,50.00,50.45,50.00,50.45,2408
30-Jul-24,48.90,49.10,48.50,48.85,16220
26-Jul-24,49.85,49.90,49.85,49.90,548
24-Jul-24,50.05,50.05,50.05,50.05,50
22-Jul-24,49.15,49.15,49.15,49.15,2162
16-Jul-24,48.60,48.60,48.60,48.60,437
15-Jul-24,49.50,49.50,49.50,49.50,4702
11-Jul-24,49.45,49.45,49.45,49.45,395
10-Jul-24,49.25,49.25,49.25,49.25,49
09-Jul-24,49.34,49.45,49.20,49.20,5139
08-Jul-24,50.12,50.12,50.05,50.05,5406
03-Jul-24,51.50,51.50,49.00,50.90,6610
02-Jul-24,52.18,52.90,52.18,52.90,4571
28-Jun-24,50.85,50.85,50.55,50.60,29350
27-Jun-24,50.55,50.55,50.55,50.55,252
26-Jun-24,50.09,50.09,50.09,50.09,901
25-Jun-24,49.30,49.35,49.20,49.25,5466
24-Jun-24,48.80,49.20,48.80,49.15,21754
21-Jun-24,49.80,50.08,46.14,49.25,358966
14-Jun-24,49.05,49.05,49.05,49.05,245
13-Jun-24,48.65,48.70,48.60,48.60,21156
12-Jun-24,48.45,48.60,48.25,48.55,16186
11-Jun-24,49.10,49.10,48.40,48.40,195
10-Jun-24,48.08,48.08,48.08,48.08,961
07-Jun-24,46.75,47.25,46.75,47.15,22996
04-Jun-24,46.30,46.30,46.30,46.30,46
23-May-24,46.40,46.40,46.40,46.40,46
22-May-24,46.75,46.75,46.75,46.75,35343
21-May-24,46.95,46.95,46.95,46.95,9061
13-May-24,46.65,46.65,46.65,46.65,13995
10-May-24,46.65,46.65,46.65,46.65,3732
09-May-24,46.50,46.60,46.35,46.45,104469
08-May-24,45.90,45.90,45.90,45.90,275
07-May-24,45.95,45.95,45.95,45.95,3905
02-May-24,46.15,46.15,46.15,46.15,1107
29-Apr-24,47.10,47.30,46.99,47.15,118862
26-Apr-24,47.65,47.65,47.50,47.60,9572
24-Apr-24,47.35,47.35,47.35,47.35,47
23-Apr-24,47.65,47.65,47.15,47.15,8784
22-Apr-24,47.42,47.42,47.42,47.42,284
18-Apr-24,48.15,48.20,48.00,48.00,40456
17-Apr-24,48.50,48.50,47.90,47.90,96
12-Apr-24,47.20,48.15,47.20,47.55,69800
10-Apr-24,47.20,47.20,47.20,47.20,94
08-Apr-24,46.35,46.75,46.35,46.55,888970
05-Apr-24,48.08,48.08,47.05,47.30,71556
04-Apr-24,46.45,46.80,46.45,46.80,15809
03-Apr-24,46.75,46.80,46.55,46.60,27216

*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