Cotação atual, histórico e gráfico do papel: BCPX39

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 BCPX39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	-0,18%	-0,08	44,16	44,25	43,96	44,48	690K	69
28/04/2025	0,36%	0,16	44,24	44,18	44,01	44,72	21K	205
25/04/2025	-1,96%	-0,88	44,08	44,08	44,08	44,08	4K	1
24/04/2025	4,44%	1,91	44,96	45,00	44,96	45,11	23K	158
22/04/2025	1,15%	0,49	43,05	43,05	43,05	43,05	20K	1
17/04/2025	-0,19%	-0,08	42,56	41,78	41,78	42,80	106K	1.521
16/04/2025	-0,47%	-0,20	42,64	42,84	42,20	43,00	187K	3.737

15/04/2025	7,10%	2,84	42,84	43,08	42,48	43,12	388K	6.564
10/04/2025	2,88%	1,12	40,00	40,00	40,00	40,00	120	1
09/04/2025	1,67%	0,64	38,88	38,48	38,48	38,88	4K	2
08/04/2025	0,00%	0,00	38,24	38,24	38,24	38,24	76	1
07/04/2025	0,08%	0,03	38,24	38,08	37,25	38,64	14K	6
04/04/2025	-14,02%	-6,23	38,21	40,00	38,04	40,00	2M	7
03/04/2025	0,00%	0,00	44,44	42,05	40,99	44,44	47K	8
02/04/2025	-0,13%	-0,06	44,44	44,44	44,44	44,44	44K	1
01/04/2025	0,09%	0,04	44,50	44,50	44,50	44,50	9K	1
31/03/2025	-3,66%	-1,69	44,46	45,01	44,46	45,01	27K	9
28/03/2025	-2,72%	-1,29	46,15	46,15	46,15	46,15	46	1
27/03/2025	-1,58%	-0,76	47,44	47,86	47,44	47,86	15K	4
26/03/2025	-2,43%	-1,20	48,20	50,00	48,20	50,00	6K	4
25/03/2025	2,24%	1,08	49,40	49,40	49,12	49,40	4M	4
20/03/2025	0,17%	0,08	48,32	48,65	48,30	48,65	470K	44
18/03/2025	1,17%	0,56	48,24	48,37	48,24	48,45	11K	5
17/03/2025	0,68%	0,32	47,68	47,95	47,68	47,95	574	3
14/03/2025	2,07%	0,96	47,36	47,05	46,93	47,36	47K	7
12/03/2025	3,50%	1,57	46,40	46,60	45,92	46,60	4K	14
10/03/2025	-3,69%	-1,72	44,83	44,90	44,83	45,35	38K	14
07/03/2025	-0,64%	-0,30	46,55	46,15	46,15	46,55	8K	28
05/03/2025	4,00%	1,80	46,85	46,33	46,33	46,85	57K	2
28/02/2025	-1,72%	-0,79	45,05	45,05	45,05	45,05	45	1
27/02/2025	0,57%	0,26	45,84	45,84	45,84	45,84	91	1
26/02/2025	2,38%	1,06	45,58	41,50	41,50	46,00	700	4
25/02/2025	-2,20%	-1,00	44,52	44,52	44,52	44,52	45K	1
21/02/2025	-2,84%	-1,33	45,52	45,60	45,52	45,60	46K	2
20/02/2025	1,41%	0,65	46,85	46,85	46,85	46,85	374	1
19/02/2025	-2,33%	-1,10	46,20	46,16	46,11	46,20	51K	4
18/02/2025	1,74%	0,81	47,30	47,40	47,20	47,40	15K	4
17/02/2025	-3,39%	-1,63	46,49	47,07	46,49	47,07	36K	6
14/02/2025	1,26%	0,60	48,12	48,88	48,12	48,88	2K	3
13/02/2025	1,65%	0,77	47,52	47,52	47,52	47,52	47	1
11/02/2025	-3,41%	-1,65	46,75	46,80	46,68	46,80	25K	37
10/02/2025	1,17%	0,56	48,40	48,09	48,01	48,41	2M	66
07/02/2025	1,79%	0,84	47,84	47,32	47,32	47,84	8K	53
06/02/2025	3,07%	1,40	47,00	47,00	47,00	47,00	423	1
05/02/2025	3,64%	1,60	45,60	45,60	45,60	45,60	55K	2
03/02/2025	-2,00%	-0,90	44,00	44,36	43,99	44,36	22K	4
31/01/2025	-2,81%	-1,30	44,90	45,39	44,85	45,39	40K	122
30/01/2025	2,21%	1,00	46,20	46,52	46,20	46,52	511	2
29/01/2025	-2,06%	-0,95	45,20	45,39	45,20	45,39	90	2
27/01/2025	-0,37%	-0,17	46,15	46,32	46,15	46,32	31K	59
23/01/2025	-0,58%	-0,27	46,32	46,49	46,32	46,49	1K	3
22/01/2025	-4,43%	-2,16	46,59	48,76	46,59	48,76	114K	67
21/01/2025	0,87%	0,42	48,75	48,65	48,48	48,75	53K	61
17/01/2025	0,81%	0,39	48,33	48,00	48,00	49,05	170K	6
16/01/2025	0,00%	0,00	47,94	47,72	47,72	47,94	14K	2
15/01/2025	0,19%	0,09	47,94	47,94	47,94	47,94	47	1
14/01/2025	0,19%	0,09	47,85	47,85	47,85	47,85	95	1
13/01/2025	0,25%	0,12	47,76	47,76	47,76	47,76	47	1
10/01/2025	-0,65%	-0,31	47,64	47,59	47,59	48,06	761	3
08/01/2025	0,95%	0,45	47,95	47,95	47,95	47,95	6K	5
03/01/2025	-0,13%	-0,06	47,50	47,67	47,50	47,67	25K	2
30/12/2024	-1,88%	-0,91	47,56	48,98	47,56	48,98	337	3
26/12/2024	2,15%	1,02	48,47	48,48	48,43	48,50	378K	12
20/12/2024	1,28%	0,60	47,45	46,54	46,54	47,45	24K	3
19/12/2024	-3,90%	-1,90	46,85	46,85	46,85	46,85	937	1
18/12/2024	-0,10%	-0,05	48,75	49,25	48,75	49,25	3K	3
17/12/2024	-1,01%	-0,50	48,80	48,80	48,80	48,80	15K	1
13/12/2024	-2,49%	-1,26	49,30	49,30	49,30	49,30	40K	1
12/12/2024	-1,94%	-1,00	50,56	50,72	50,48	50,88	51K	196
11/12/2024	-2,81%	-1,49	51,56	51,98	51,56	51,98	3K	2
09/12/2024	3,61%	1,85	53,05	52,88	52,88	53,80	101K	10
06/12/2024	0,63%	0,32	51,20	51,20	51,20	51,20	17K	1
05/12/2024	-0,62%	-0,32	50,88	50,88	50,88	50,88	508	1
04/12/2024	-1,54%	-0,80	51,20	51,16	51,16	51,20	44K	50
03/12/2024	1,96%	1,00	52,00	52,00	52,00	52,00	5K	1
02/12/2024	2,16%	1,08	51,00	51,45	50,85	51,45	126K	6
28/11/2024	-0,16%	-0,08	49,92	49,92	49,92	49,92	249	1
27/11/2024	3,56%	1,72	50,00	49,12	49,12	50,00	111K	11
26/11/2024	-2,17%	-1,07	48,28	49,10	48,28	49,10	1K	2
25/11/2024	-0,18%	-0,09	49,35	49,56	49,35	49,56	5K	2
21/11/2024	1,94%	0,94	49,44	49,44	49,44	49,44	10K	2
18/11/2024	0,83%	0,40	48,50	48,50	48,50	48,50	48K	1
14/11/2024	1,26%	0,60	48,10	47,50	47,00	48,10	13K	7
13/11/2024	-1,66%	-0,80	47,50	48,20	47,50	48,20	8K	5
12/11/2024	-3,38%	-1,69	48,30	49,50	47,90	49,50	13K	8
11/11/2024	-0,81%	-0,41	49,99	50,64	49,99	50,64	651	3
08/11/2024	-2,02%	-1,04	50,40	50,68	50,35	50,68	92K	5
07/11/2024	3,40%	1,69	51,44	50,85	50,85	51,45	6K	4
06/11/2024	-4,57%	-2,38	49,75	51,80	49,60	51,80	96K	10
05/11/2024	1,01%	0,52	52,13	52,13	52,13	52,13	36K	1
04/11/2024	-1,13%	-0,59	51,61	51,70	51,61	51,70	826	8
01/11/2024	2,76%	1,40	52,20	52,20	52,20	52,20	298K	1
31/10/2024	-1,36%	-0,70	50,80	50,70	50,65	50,80	1M	3
30/10/2024	-0,44%	-0,23	51,50	51,73	51,28	51,73	4K	4
29/10/2024	0,64%	0,33	51,73	51,69	51,69	51,73	5K	3
28/10/2024	0,74%	0,38	51,40	51,76	51,40	51,76	2K	2
24/10/2024	0,14%	0,07	51,02	50,95	50,90	51,02	7K	6
23/10/2024	-2,38%	-1,24	50,95	51,65	50,95	51,70	28K	5
22/10/2024	0,95%	0,49	52,19	51,70	51,70	52,19	55K	8
21/10/2024	-0,67%	-0,35	51,70	52,05	51,40	52,05	6K	5
18/10/2024	1,66%	0,85	52,05	51,85	51,85	52,05	11K	2
17/10/2024	-1,25%	-0,65	51,20	51,24	51,20	51,35	211K	11
16/10/2024	1,27%	0,65	51,85	51,97	51,60	52,05	22K	5
15/10/2024	-0,52%	-0,27	51,20	51,20	51,20	51,20	5K	1
14/10/2024	-2,24%	-1,18	51,47	52,65	51,30	52,65	6K	4
11/10/2024	2,13%	1,10	52,65	52,72	52,65	52,72	474	2
10/10/2024	2,36%	1,19	51,55	51,55	51,55	51,55	4K	1
08/10/2024	-4,08%	-2,14	50,36	50,30	50,30	50,39	5K	7
07/10/2024	2,54%	1,30	52,50	52,41	52,41	52,50	2K	3
03/10/2024	-3,49%	-1,85	51,20	52,10	51,20	52,30	2K	6
02/10/2024	1,53%	0,80	53,05	52,75	52,75	53,05	4K	3
01/10/2024	1,55%	0,80	52,25	52,00	52,00	52,25	27K	4
30/09/2024	-1,91%	-1,00	51,45	52,20	51,45	52,20	324K	8
27/09/2024	-1,13%	-0,60	52,45	52,55	52,45	52,55	1K	2
26/09/2024	5,47%	2,75	53,05	52,52	52,52	53,05	80K	6
25/09/2024	-1,47%	-0,75	50,30	51,30	50,30	51,30	17K	6
24/09/2024	5,15%	2,50	51,05	50,45	50,45	51,05	203K	5
23/09/2024	2,64%	1,25	48,55	48,40	48,40	48,55	10K	4
19/09/2024	0,62%	0,29	47,30	47,25	47,17	47,30	8K	4
18/09/2024	2,20%	1,01	47,01	46,00	46,00	47,08	290K	8
17/09/2024	-0,22%	-0,10	46,00	46,20	46,00	46,20	1M	22
16/09/2024	-0,54%	-0,25	46,10	46,10	46,10	46,10	368	1
13/09/2024	1,11%	0,51	46,35	46,35	46,35	46,35	46	1
12/09/2024	-2,63%	-1,24	45,84	46,16	45,84	46,16	6K	2
09/09/2024	8,68%	3,76	47,08	47,08	47,08	47,08	47	1
06/09/2024	-2,98%	-1,33	43,32	43,76	43,32	43,76	3K	3
05/09/2024	-1,54%	-0,70	44,65	45,35	44,65	45,35	17K	4
04/09/2024	-0,11%	-0,05	45,35	45,60	45,35	45,60	112K	4
03/09/2024	-6,49%	-3,15	45,40	45,65	45,40	45,90	48K	6
30/08/2024	0,46%	0,22	48,55	48,55	48,55	48,55	6K	3
29/08/2024	2,07%	0,98	48,33	48,37	48,33	48,37	2K	3
28/08/2024	-3,07%	-1,50	47,35	47,60	47,15	47,60	126K	7
27/08/2024	0,45%	0,22	48,85	49,00	48,85	49,00	55K	10
26/08/2024	-	-	48,63	46,99	46,99	49,00	50K	4

Date,Open,High,Low,Close,Volume
29-Apr-25,44.25,44.48,43.96,44.16,689685
28-Apr-25,44.18,44.72,44.01,44.24,21151
25-Apr-25,44.08,44.08,44.08,44.08,4408
24-Apr-25,45.00,45.11,44.96,44.96,23417
22-Apr-25,43.05,43.05,43.05,43.05,19803
17-Apr-25,41.78,42.80,41.78,42.56,106061
16-Apr-25,42.84,43.00,42.20,42.64,186649
15-Apr-25,43.08,43.12,42.48,42.84,388382
10-Apr-25,40.00,40.00,40.00,40.00,120
09-Apr-25,38.48,38.88,38.48,38.88,3926
08-Apr-25,38.24,38.24,38.24,38.24,76
07-Apr-25,38.08,38.64,37.25,38.24,13972
04-Apr-25,40.00,40.00,38.04,38.21,1960517
03-Apr-25,42.05,44.44,40.99,44.44,47085
02-Apr-25,44.44,44.44,44.44,44.44,44440
01-Apr-25,44.50,44.50,44.50,44.50,8900
31-Mar-25,45.01,45.01,44.46,44.46,27486
28-Mar-25,46.15,46.15,46.15,46.15,46
27-Mar-25,47.86,47.86,47.44,47.44,14763
26-Mar-25,50.00,50.00,48.20,48.20,6391
25-Mar-25,49.40,49.40,49.12,49.40,3593051
20-Mar-25,48.65,48.65,48.30,48.32,469994
18-Mar-25,48.37,48.45,48.24,48.24,11311
17-Mar-25,47.95,47.95,47.68,47.68,574
14-Mar-25,47.05,47.36,46.93,47.36,46743
12-Mar-25,46.60,46.60,45.92,46.40,4049
10-Mar-25,44.90,45.35,44.83,44.83,37978
07-Mar-25,46.15,46.55,46.15,46.55,7662
05-Mar-25,46.33,46.85,46.33,46.85,56533
28-Feb-25,45.05,45.05,45.05,45.05,45
27-Feb-25,45.84,45.84,45.84,45.84,91
26-Feb-25,41.50,46.00,41.50,45.58,700
25-Feb-25,44.52,44.52,44.52,44.52,44520
21-Feb-25,45.60,45.60,45.52,45.52,45691
20-Feb-25,46.85,46.85,46.85,46.85,374
19-Feb-25,46.16,46.20,46.11,46.20,51004
18-Feb-25,47.40,47.40,47.20,47.30,14870
17-Feb-25,47.07,47.07,46.49,46.49,35802
14-Feb-25,48.88,48.88,48.12,48.12,1830
13-Feb-25,47.52,47.52,47.52,47.52,47
11-Feb-25,46.80,46.80,46.68,46.75,24828
10-Feb-25,48.09,48.41,48.01,48.40,1881986
07-Feb-25,47.32,47.84,47.32,47.84,7536
06-Feb-25,47.00,47.00,47.00,47.00,423
05-Feb-25,45.60,45.60,45.60,45.60,54720
03-Feb-25,44.36,44.36,43.99,44.00,22132
31-Jan-25,45.39,45.39,44.85,44.90,39559
30-Jan-25,46.52,46.52,46.20,46.20,511
29-Jan-25,45.39,45.39,45.20,45.20,90
27-Jan-25,46.32,46.32,46.15,46.15,30880
23-Jan-25,46.49,46.49,46.32,46.32,1392
22-Jan-25,48.76,48.76,46.59,46.59,113819
21-Jan-25,48.65,48.75,48.48,48.75,52754
17-Jan-25,48.00,49.05,48.00,48.33,170252
16-Jan-25,47.72,47.94,47.72,47.94,14089
15-Jan-25,47.94,47.94,47.94,47.94,47
14-Jan-25,47.85,47.85,47.85,47.85,95
13-Jan-25,47.76,47.76,47.76,47.76,47
10-Jan-25,47.59,48.06,47.59,47.64,761
08-Jan-25,47.95,47.95,47.95,47.95,6041
03-Jan-25,47.67,47.67,47.50,47.50,24832
30-Dec-24,48.98,48.98,47.56,47.56,337
26-Dec-24,48.48,48.50,48.43,48.47,377605
20-Dec-24,46.54,47.45,46.54,47.45,23973
19-Dec-24,46.85,46.85,46.85,46.85,937
18-Dec-24,49.25,49.25,48.75,48.75,2503
17-Dec-24,48.80,48.80,48.80,48.80,14640
13-Dec-24,49.30,49.30,49.30,49.30,39933
12-Dec-24,50.72,50.88,50.48,50.56,51312
11-Dec-24,51.98,51.98,51.56,51.56,2590
09-Dec-24,52.88,53.80,52.88,53.05,101418
06-Dec-24,51.20,51.20,51.20,51.20,17408
05-Dec-24,50.88,50.88,50.88,50.88,508
04-Dec-24,51.16,51.20,51.16,51.20,44114
03-Dec-24,52.00,52.00,52.00,52.00,5200
02-Dec-24,51.45,51.45,50.85,51.00,125879
28-Nov-24,49.92,49.92,49.92,49.92,249
27-Nov-24,49.12,50.00,49.12,50.00,111318
26-Nov-24,49.10,49.10,48.28,48.28,1030
25-Nov-24,49.56,49.56,49.35,49.35,4984
21-Nov-24,49.44,49.44,49.44,49.44,10283
18-Nov-24,48.50,48.50,48.50,48.50,48500
14-Nov-24,47.50,48.10,47.00,48.10,12693
13-Nov-24,48.20,48.20,47.50,47.50,7851
12-Nov-24,49.50,49.50,47.90,48.30,13337
11-Nov-24,50.64,50.64,49.99,49.99,651
08-Nov-24,50.68,50.68,50.35,50.40,91751
07-Nov-24,50.85,51.45,50.85,51.44,5603
06-Nov-24,51.80,51.80,49.60,49.75,95565
05-Nov-24,52.13,52.13,52.13,52.13,36491
04-Nov-24,51.70,51.70,51.61,51.61,826
01-Nov-24,52.20,52.20,52.20,52.20,297540
31-Oct-24,50.70,50.80,50.65,50.80,1069526
30-Oct-24,51.73,51.73,51.28,51.50,3644
29-Oct-24,51.69,51.73,51.69,51.73,5482
28-Oct-24,51.76,51.76,51.40,51.40,2314
24-Oct-24,50.95,51.02,50.90,51.02,7484
23-Oct-24,51.65,51.70,50.95,50.95,28310
22-Oct-24,51.70,52.19,51.70,52.19,55168
21-Oct-24,52.05,52.05,51.40,51.70,5779
18-Oct-24,51.85,52.05,51.85,52.05,11411
17-Oct-24,51.24,51.35,51.20,51.20,211179
16-Oct-24,51.97,52.05,51.60,51.85,22031
15-Oct-24,51.20,51.20,51.20,51.20,5120
14-Oct-24,52.65,52.65,51.30,51.47,6364
11-Oct-24,52.72,52.72,52.65,52.65,474
10-Oct-24,51.55,51.55,51.55,51.55,4020
08-Oct-24,50.30,50.39,50.30,50.36,4783
07-Oct-24,52.41,52.50,52.41,52.50,2308
03-Oct-24,52.10,52.30,51.20,51.20,1962
02-Oct-24,52.75,53.05,52.75,53.05,3766
01-Oct-24,52.00,52.25,52.00,52.25,26898
30-Sep-24,52.20,52.20,51.45,51.45,324000
27-Sep-24,52.55,52.55,52.45,52.45,1364
26-Sep-24,52.52,53.05,52.52,53.05,79528
25-Sep-24,51.30,51.30,50.30,50.30,17172
24-Sep-24,50.45,51.05,50.45,51.05,202571
23-Sep-24,48.40,48.55,48.40,48.55,10164
19-Sep-24,47.25,47.30,47.17,47.30,8067
18-Sep-24,46.00,47.08,46.00,47.01,290498
17-Sep-24,46.20,46.20,46.00,46.00,1129716
16-Sep-24,46.10,46.10,46.10,46.10,368
13-Sep-24,46.35,46.35,46.35,46.35,46
12-Sep-24,46.16,46.16,45.84,45.84,5507
09-Sep-24,47.08,47.08,47.08,47.08,47
06-Sep-24,43.76,43.76,43.32,43.32,2664
05-Sep-24,45.35,45.35,44.65,44.65,17063
04-Sep-24,45.60,45.60,45.35,45.35,111668
03-Sep-24,45.65,45.90,45.40,45.40,48326
30-Aug-24,48.55,48.55,48.55,48.55,6117
29-Aug-24,48.37,48.37,48.33,48.33,2321
28-Aug-24,47.60,47.60,47.15,47.35,126375
27-Aug-24,49.00,49.00,48.85,48.85,54963
26-Aug-24,46.99,49.00,46.99,48.63,50108

*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: BCPX39