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
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	1,17%	0,54	46,60	46,75	46,55	46,80	27K	460
02/04/2024	0,17%	0,08	46,06	46,20	46,06	46,25	55K	11
01/04/2024	1,57%	0,71	45,98	45,98	45,46	46,20	85K	881
28/03/2024	1,96%	0,87	45,27	44,96	44,96	46,15	564K	8.876
26/03/2024	0,00%	0,00	44,40	44,40	44,40	44,40	44	1
22/03/2024	-1,22%	-0,55	44,40	44,40	44,40	44,40	88	1
20/03/2024	-0,77%	-0,35	44,95	44,95	44,95	44,95	89	1
19/03/2024	0,40%	0,18	45,30	44,21	44,21	45,30	266	2
18/03/2024	1,85%	0,82	45,12	44,96	44,96	45,12	225	4
15/03/2024	3,60%	1,54	44,30	44,30	44,30	44,30	974	2
05/03/2024	-0,07%	-0,03	42,76	42,76	42,76	42,76	85	1
01/03/2024	0,92%	0,39	42,79	42,88	42,79	42,88	5K	88
28/02/2024	-0,38%	-0,16	42,40	42,56	42,36	42,56	2K	4
27/02/2024	0,00%	0,00	42,56	42,56	39,58	44,30	239K	4.705
26/02/2024	0,76%	0,32	42,56	42,68	40,80	42,76	186K	3.281
20/02/2024	-0,66%	-0,28	42,24	42,28	42,24	44,30	13K	248
14/02/2024	0,57%	0,24	42,52	42,60	42,52	42,76	3K	4
07/02/2024	0,19%	0,08	42,28	42,28	42,28	42,28	42	1
06/02/2024	-3,03%	-1,32	42,20	41,92	41,92	42,20	461	2
05/02/2024	3,94%	1,65	43,52	43,52	43,52	43,52	87	1
02/02/2024	0,07%	0,03	41,87	41,87	41,87	41,87	171K	1
01/02/2024	-1,65%	-0,70	41,84	41,84	41,84	41,84	47K	1
31/01/2024	-1,16%	-0,50	42,54	42,70	42,54	42,70	534K	2
30/01/2024	0,75%	0,32	43,04	43,05	43,04	43,08	1K	3
29/01/2024	-0,02%	-0,01	42,72	42,52	42,52	42,88	30K	659
26/01/2024	3,41%	1,41	42,73	42,48	42,16	42,84	234K	4.586
18/01/2024	-2,78%	-1,18	41,32	41,32	41,32	41,32	6K	2
16/01/2024	0,00%	0,00	42,50	42,50	42,50	42,50	42	1
12/01/2024	4,58%	1,86	42,50	41,16	41,16	42,50	6K	3
11/01/2024	-0,59%	-0,24	40,64	40,97	40,64	41,30	11K	3
10/01/2024	-0,58%	-0,24	40,88	40,88	40,88	40,88	81	2
09/01/2024	1,28%	0,52	41,12	40,88	40,84	41,24	11K	211
08/01/2024	-0,85%	-0,35	40,60	40,33	40,28	40,60	11K	194
05/01/2024	-0,46%	-0,19	40,95	41,12	40,95	41,12	245	2
03/01/2024	0,00%	0,00	41,14	41,14	41,14	41,14	41	1
28/12/2023	-1,11%	-0,46	41,14	41,14	41,14	41,14	6K	1
27/12/2023	0,97%	0,40	41,60	41,60	41,60	41,60	249	2
26/12/2023	-0,10%	-0,04	41,20	41,20	41,20	41,20	3K	1
22/12/2023	-3,01%	-1,28	41,24	41,24	41,24	41,24	206	1
21/12/2023	-3,01%	-1,32	42,52	44,00	41,38	44,00	48K	186
18/12/2023	0,09%	0,04	43,84	44,84	43,84	44,84	1K	23
15/12/2023	0,55%	0,24	43,80	43,72	43,72	44,00	1K	16
14/12/2023	1,68%	0,72	43,56	43,32	43,32	43,60	14K	229
13/12/2023	0,00%	0,00	42,84	43,20	42,84	43,20	38K	644
12/12/2023	-0,65%	-0,28	42,84	42,75	42,60	42,92	76K	637
11/12/2023	0,09%	0,04	43,12	43,05	43,05	43,12	13K	2
08/12/2023	1,41%	0,60	43,08	43,05	43,05	43,08	26K	3
07/12/2023	0,28%	0,12	42,48	42,84	42,48	43,64	102K	9
06/12/2023	-3,55%	-1,56	42,36	42,76	42,36	42,90	37K	257
05/12/2023	-0,45%	-0,20	43,92	44,56	43,83	44,56	8K	178
04/12/2023	1,01%	0,44	44,12	44,04	44,04	44,39	27K	4
01/12/2023	-2,28%	-1,02	43,68	44,44	43,51	44,44	172K	19
30/11/2023	-0,49%	-0,22	44,70	45,45	44,65	45,45	27K	4
29/11/2023	0,54%	0,24	44,92	45,72	44,32	45,72	16K	54
28/11/2023	0,72%	0,32	44,68	44,52	44,27	44,72	28K	42
27/11/2023	-0,98%	-0,44	44,36	44,52	44,08	44,85	24K	73
22/11/2023	-0,80%	-0,36	44,80	44,80	44,80	44,80	44	1
21/11/2023	1,44%	0,64	45,16	44,76	44,76	45,26	27K	7
20/11/2023	-0,36%	-0,16	44,52	44,88	40,76	45,08	50K	432
17/11/2023	2,85%	1,24	44,68	44,20	44,16	44,74	53K	789
16/11/2023	-3,25%	-1,46	43,44	43,64	43,44	43,76	26K	4
14/11/2023	-1,01%	-0,46	44,90	45,01	44,87	45,02	12K	99
13/11/2023	1,07%	0,48	45,36	45,16	45,08	45,36	9K	147
10/11/2023	0,90%	0,40	44,88	44,67	44,60	44,98	54K	573
09/11/2023	-0,36%	-0,16	44,48	44,48	44,48	45,45	73K	308
08/11/2023	-0,16%	-0,07	44,64	44,64	44,40	45,29	44K	324
07/11/2023	-3,54%	-1,64	44,71	46,45	44,71	46,45	27K	4
06/11/2023	-1,17%	-0,55	46,35	46,25	46,23	46,45	43K	280
01/11/2023	-1,57%	-0,75	46,90	47,65	46,45	47,80	123K	654
30/10/2023	-1,14%	-0,55	47,65	47,68	47,39	47,77	11K	144
27/10/2023	1,58%	0,75	48,20	47,05	46,99	48,30	43K	575
26/10/2023	-1,04%	-0,50	47,45	47,55	47,10	47,60	75K	859
25/10/2023	1,05%	0,50	47,95	47,31	47,13	48,05	168K	596
24/10/2023	-1,04%	-0,50	47,45	47,45	47,20	47,55	53K	465
23/10/2023	-1,64%	-0,80	47,95	48,33	47,95	48,35	29K	5
20/10/2023	-1,52%	-0,75	48,75	49,50	48,75	49,50	45K	9
19/10/2023	2,17%	1,05	49,50	48,95	48,66	49,50	44K	6
17/10/2023	0,21%	0,10	48,45	48,45	48,45	48,45	5K	1
16/10/2023	-1,33%	-0,65	48,35	49,00	48,31	49,00	35K	8
13/10/2023	2,94%	1,40	49,00	48,80	48,80	49,00	29K	3
10/10/2023	-1,88%	-0,91	47,60	47,90	47,60	47,95	29K	3
09/10/2023	1,70%	0,81	48,51	48,51	48,51	48,51	48	1
06/10/2023	-0,31%	-0,15	47,70	48,10	47,50	49,00	604K	81
05/10/2023	-0,62%	-0,30	47,85	47,60	47,60	47,99	191K	23
04/10/2023	-2,63%	-1,30	48,15	48,42	48,09	48,60	29K	6
03/10/2023	1,02%	0,50	49,45	49,55	49,45	49,55	30K	3
02/10/2023	-0,20%	-0,10	48,95	48,90	48,90	48,95	15K	2
29/09/2023	-0,61%	-0,30	49,05	48,75	48,65	49,10	389K	59
28/09/2023	-0,70%	-0,35	49,35	49,83	49,35	50,00	89K	7
27/09/2023	2,69%	1,30	49,70	49,50	49,35	49,70	45K	6
25/09/2023	0,62%	0,30	48,40	48,40	48,24	48,40	29K	4
22/09/2023	0,10%	0,05	48,10	48,05	48,05	48,30	43K	4
21/09/2023	0,33%	0,16	48,05	48,40	48,05	48,52	767K	58
20/09/2023	-0,64%	-0,31	47,89	47,70	47,66	47,89	473K	36
19/09/2023	1,24%	0,59	48,20	48,20	48,20	48,20	96	1
14/08/2023	9,88%	4,28	47,61	45,63	45,63	47,61	14K	6
10/08/2023	-6,01%	-2,77	43,33	46,20	43,33	46,20	27K	4
08/08/2023	1,03%	0,47	46,10	46,11	46,10	46,11	28K	3
03/08/2023	1,45%	0,65	45,63	45,74	44,98	45,74	10K	3
31/07/2023	-4,54%	-2,14	44,98	44,98	44,91	44,98	19K	5
28/07/2023	6,20%	2,75	47,12	44,52	44,51	47,12	27K	3
27/07/2023	-0,60%	-0,27	44,37	44,91	44,37	44,91	27K	3
26/07/2023	0,40%	0,18	44,64	44,28	44,28	44,64	27K	3
25/07/2023	0,20%	0,09	44,46	45,00	44,46	45,00	27K	3
24/07/2023	1,23%	0,54	44,37	44,82	44,37	44,82	27K	3
20/07/2023	0,41%	0,18	43,83	44,37	43,83	44,37	26K	3
19/07/2023	0,21%	0,09	43,65	44,28	43,65	44,28	79K	8
18/07/2023	0,41%	0,18	43,56	43,83	43,56	43,83	26K	3
17/07/2023	-0,62%	-0,27	43,38	43,20	43,20	43,40	39K	4
14/07/2023	1,46%	0,63	43,65	43,20	43,20	43,74	26K	4
13/07/2023	-1,24%	-0,54	43,02	43,74	43,02	43,74	26K	3
12/07/2023	0,41%	0,18	43,56	43,03	43,02	43,56	13K	3
11/07/2023	0,42%	0,18	43,38	43,83	43,38	43,83	26K	3
07/07/2023	2,27%	0,96	43,20	42,48	42,48	43,20	26K	4
06/07/2023	0,38%	0,16	42,24	42,72	42,24	42,72	25K	3
03/07/2023	0,57%	0,24	42,08	42,08	42,08	42,08	42	1
30/06/2023	-0,57%	-0,24	41,84	41,60	41,60	41,84	25K	3
29/06/2023	0,57%	0,24	42,08	41,76	41,76	42,08	13K	2
28/06/2023	2,15%	0,88	41,84	41,20	41,20	41,84	25K	5
27/06/2023	-	-	40,96	41,52	40,96	41,52	12K	2

Date,Open,High,Low,Close,Volume
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
02-Apr-24,46.20,46.25,46.06,46.06,55475
01-Apr-24,45.98,46.20,45.46,45.98,84588
28-Mar-24,44.96,46.15,44.96,45.27,564354
26-Mar-24,44.40,44.40,44.40,44.40,44
22-Mar-24,44.40,44.40,44.40,44.40,88
20-Mar-24,44.95,44.95,44.95,44.95,89
19-Mar-24,44.21,45.30,44.21,45.30,266
18-Mar-24,44.96,45.12,44.96,45.12,225
15-Mar-24,44.30,44.30,44.30,44.30,974
05-Mar-24,42.76,42.76,42.76,42.76,85
01-Mar-24,42.88,42.88,42.79,42.79,4798
28-Feb-24,42.56,42.56,42.36,42.40,1954
27-Feb-24,42.56,44.30,39.58,42.56,238697
26-Feb-24,42.68,42.76,40.80,42.56,186080
20-Feb-24,42.28,44.30,42.24,42.24,12727
14-Feb-24,42.60,42.76,42.52,42.52,2850
07-Feb-24,42.28,42.28,42.28,42.28,42
06-Feb-24,41.92,42.20,41.92,42.20,461
05-Feb-24,43.52,43.52,43.52,43.52,87
02-Feb-24,41.87,41.87,41.87,41.87,171332
01-Feb-24,41.84,41.84,41.84,41.84,47362
31-Jan-24,42.70,42.70,42.54,42.54,534433
30-Jan-24,43.05,43.08,43.04,43.04,1291
29-Jan-24,42.52,42.88,42.52,42.72,30114
26-Jan-24,42.48,42.84,42.16,42.73,234107
18-Jan-24,41.32,41.32,41.32,41.32,6198
16-Jan-24,42.50,42.50,42.50,42.50,42
12-Jan-24,41.16,42.50,41.16,42.50,6457
11-Jan-24,40.97,41.30,40.64,40.64,10936
10-Jan-24,40.88,40.88,40.88,40.88,81
09-Jan-24,40.88,41.24,40.84,41.12,10723
08-Jan-24,40.33,40.60,40.28,40.60,11480
05-Jan-24,41.12,41.12,40.95,40.95,245
03-Jan-24,41.14,41.14,41.14,41.14,41
28-Dec-23,41.14,41.14,41.14,41.14,6171
27-Dec-23,41.60,41.60,41.60,41.60,249
26-Dec-23,41.20,41.20,41.20,41.20,3090
22-Dec-23,41.24,41.24,41.24,41.24,206
21-Dec-23,44.00,44.00,41.38,42.52,47523
18-Dec-23,44.84,44.84,43.84,43.84,1019
15-Dec-23,43.72,44.00,43.72,43.80,1403
14-Dec-23,43.32,43.60,43.32,43.56,13903
13-Dec-23,43.20,43.20,42.84,42.84,37556
12-Dec-23,42.75,42.92,42.60,42.84,75564
11-Dec-23,43.05,43.12,43.05,43.12,12925
08-Dec-23,43.05,43.08,43.05,43.08,25843
07-Dec-23,42.84,43.64,42.48,42.48,102310
06-Dec-23,42.76,42.90,42.36,42.36,36613
05-Dec-23,44.56,44.56,43.83,43.92,7950
04-Dec-23,44.04,44.39,44.04,44.12,26503
01-Dec-23,44.44,44.44,43.51,43.68,171533
30-Nov-23,45.45,45.45,44.65,44.70,26962
29-Nov-23,45.72,45.72,44.32,44.92,15950
28-Nov-23,44.52,44.72,44.27,44.68,28392
27-Nov-23,44.52,44.85,44.08,44.36,23531
22-Nov-23,44.80,44.80,44.80,44.80,44
21-Nov-23,44.76,45.26,44.76,45.16,27168
20-Nov-23,44.88,45.08,40.76,44.52,49969
17-Nov-23,44.20,44.74,44.16,44.68,52869
16-Nov-23,43.64,43.76,43.44,43.44,26190
14-Nov-23,45.01,45.02,44.87,44.90,11592
13-Nov-23,45.16,45.36,45.08,45.36,8735
10-Nov-23,44.67,44.98,44.60,44.88,53971
09-Nov-23,44.48,45.45,44.48,44.48,72754
08-Nov-23,44.64,45.29,44.40,44.64,43852
07-Nov-23,46.45,46.45,44.71,44.71,27077
06-Nov-23,46.25,46.45,46.23,46.35,43262
01-Nov-23,47.65,47.80,46.45,46.90,122797
30-Oct-23,47.68,47.77,47.39,47.65,11191
27-Oct-23,47.05,48.30,46.99,48.20,43227
26-Oct-23,47.55,47.60,47.10,47.45,74964
25-Oct-23,47.31,48.05,47.13,47.95,167913
24-Oct-23,47.45,47.55,47.20,47.45,53333
23-Oct-23,48.33,48.35,47.95,47.95,28986
20-Oct-23,49.50,49.50,48.75,48.75,44741
19-Oct-23,48.95,49.50,48.66,49.50,44026
17-Oct-23,48.45,48.45,48.45,48.45,5038
16-Oct-23,49.00,49.00,48.31,48.35,35121
13-Oct-23,48.80,49.00,48.80,49.00,29347
10-Oct-23,47.90,47.95,47.60,47.60,28657
09-Oct-23,48.51,48.51,48.51,48.51,48
06-Oct-23,48.10,49.00,47.50,47.70,603520
05-Oct-23,47.60,47.99,47.60,47.85,190887
04-Oct-23,48.42,48.60,48.09,48.15,29080
03-Oct-23,49.55,49.55,49.45,49.45,29700
02-Oct-23,48.90,48.95,48.90,48.95,14677
29-Sep-23,48.75,49.10,48.65,49.05,389325
28-Sep-23,49.83,50.00,49.35,49.35,89307
27-Sep-23,49.50,49.70,49.35,49.70,44547
25-Sep-23,48.40,48.40,48.24,48.40,29016
22-Sep-23,48.05,48.30,48.05,48.10,43312
21-Sep-23,48.40,48.52,48.05,48.05,767086
20-Sep-23,47.70,47.89,47.66,47.89,473082
19-Sep-23,48.20,48.20,48.20,48.20,96
14-Aug-23,45.63,47.61,45.63,47.61,14130
10-Aug-23,46.20,46.20,43.33,43.33,27225
08-Aug-23,46.11,46.11,46.10,46.10,27661
03-Aug-23,45.74,45.74,44.98,45.63,10230
31-Jul-23,44.98,44.98,44.91,44.98,18703
28-Jul-23,44.52,47.12,44.51,47.12,27307
27-Jul-23,44.91,44.91,44.37,44.37,26784
26-Jul-23,44.28,44.64,44.28,44.64,26676
25-Jul-23,45.00,45.00,44.46,44.46,26838
24-Jul-23,44.82,44.82,44.37,44.37,26757
20-Jul-23,44.37,44.37,43.83,43.83,26422
19-Jul-23,44.28,44.28,43.65,43.65,79071
18-Jul-23,43.83,43.83,43.56,43.56,26217
17-Jul-23,43.20,43.40,43.20,43.38,38991
14-Jul-23,43.20,43.74,43.20,43.65,26068
13-Jul-23,43.74,43.74,43.02,43.02,26014
12-Jul-23,43.03,43.56,43.02,43.56,12987
11-Jul-23,43.83,43.83,43.38,43.38,26163
07-Jul-23,42.48,43.20,42.48,43.20,25677
06-Jul-23,42.72,42.72,42.24,42.24,25488
03-Jul-23,42.08,42.08,42.08,42.08,42
30-Jun-23,41.60,41.84,41.60,41.84,25032
29-Jun-23,41.76,42.08,41.76,42.08,12576
28-Jun-23,41.20,41.84,41.20,41.84,24927
27-Jun-23,41.52,41.52,40.96,40.96,12372

*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