Cotação atual, histórico e gráfico do papel: BFPX39

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 BFPX39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/10/2025	2,75%	1,62	60,48	60,48	60,48	60,48	4K	1
23/10/2025	0,00%	0,00	58,86	58,86	58,86	58,86	235	1
01/10/2025	-0,10%	-0,06	58,86	58,86	58,86	58,86	2K	1
22/09/2025	0,89%	0,52	58,92	58,40	58,40	58,92	4K	2
19/09/2025	5,32%	2,95	58,40	58,40	58,40	58,40	20K	1
09/09/2025	2,97%	1,60	55,45	55,45	55,45	55,45	887	1
02/09/2025	-1,03%	-0,56	53,85	53,85	53,85	53,85	20K	1

26/08/2025	0,67%	0,36	54,41	54,09	54,09	54,41	488	9
25/08/2025	-6,24%	-3,60	54,05	54,05	54,05	54,05	54	1
18/08/2025	0,00%	0,00	57,65	57,65	57,65	57,65	461	1
07/08/2025	0,00%	0,00	57,65	57,65	57,65	57,65	864	1
31/07/2025	2,22%	1,25	57,65	56,95	56,95	57,65	4K	16
29/07/2025	0,53%	0,30	56,40	56,15	56,15	56,40	337	6
28/07/2025	0,72%	0,40	56,10	55,80	55,80	56,10	391	7
25/07/2025	0,36%	0,20	55,70	55,50	55,50	55,70	943	3
21/07/2025	0,18%	0,10	55,50	55,50	55,50	55,50	1K	3
18/07/2025	0,91%	0,50	55,40	55,00	55,00	55,40	276	5
17/07/2025	1,10%	0,60	54,90	54,40	54,40	54,90	327	6
15/07/2025	0,00%	0,00	54,30	54,30	54,30	54,30	814	1
14/07/2025	5,23%	2,70	54,30	54,00	54,00	54,30	216	4
01/07/2025	0,78%	0,40	51,60	51,50	51,50	51,60	1K	2
20/06/2025	0,55%	0,28	51,20	51,20	51,20	51,20	512	1
17/06/2025	-1,22%	-0,63	50,92	50,92	50,92	50,92	509	1
13/06/2025	-0,27%	-0,14	51,55	51,55	51,55	51,55	515	1
12/06/2025	0,37%	0,19	51,69	51,69	51,69	51,69	516	1
11/06/2025	0,04%	0,02	51,50	51,50	51,50	51,50	515	1
10/06/2025	-2,33%	-1,23	51,48	51,48	51,48	51,48	514	1
03/06/2025	0,46%	0,24	52,71	52,50	52,50	52,71	420	8
02/06/2025	0,87%	0,45	52,47	52,05	52,05	52,47	783	15
30/05/2025	0,23%	0,12	52,02	51,93	51,93	52,02	207	4
29/05/2025	0,12%	0,06	51,90	51,86	51,86	51,90	155	3
28/05/2025	0,95%	0,49	51,84	51,37	51,37	51,84	1K	22
27/05/2025	0,59%	0,30	51,35	51,07	51,07	51,35	768	15
21/05/2025	0,08%	0,04	51,05	51,03	51,03	51,05	102	2
20/05/2025	1,21%	0,61	51,01	50,97	50,97	51,01	152	3
15/05/2025	0,58%	0,29	50,40	50,25	50,25	50,40	402	4
14/05/2025	11,85%	5,31	50,11	50,05	50,05	50,20	451	6
29/04/2025	39,26%	12,63	44,80	44,66	44,66	44,80	805	9
02/02/2024	6,42%	1,94	32,17	32,13	32,13	32,17	578	4
10/01/2024	8,98%	2,49	30,23	30,23	30,23	30,23	3K	1
20/09/2023	-2,87%	-0,82	27,74	27,79	27,74	27,79	555	2
30/08/2023	1,49%	0,42	28,56	28,56	28,56	28,56	285	1
29/08/2023	1,08%	0,30	28,14	28,14	28,14	28,14	281	1
23/08/2023	-3,13%	-0,90	27,84	27,90	27,84	27,90	557	2
15/08/2023	0,28%	0,08	28,74	28,74	28,74	28,74	287	1
26/07/2023	-0,76%	-0,22	28,66	28,66	28,66	28,66	573	1
25/07/2023	-0,99%	-0,29	28,88	28,87	28,87	28,88	1K	2
21/07/2023	-2,77%	-0,83	29,17	29,17	29,17	29,17	583	1
18/07/2023	1,45%	0,43	30,00	30,00	30,00	30,00	600	1
13/07/2023	5,87%	1,64	29,57	29,57	29,57	29,57	591	1
20/06/2023	-2,27%	-0,65	27,93	27,93	27,93	27,93	837	1
13/06/2023	6,25%	1,68	28,58	28,58	28,58	28,58	800	1
02/05/2023	-5,21%	-1,48	26,90	26,90	26,90	26,90	430	1
03/04/2023	-1,73%	-0,50	28,38	28,38	28,38	28,38	454	1
17/10/2022	-8,67%	-2,74	28,88	28,88	28,88	28,88	19K	5
04/08/2022	-34,36%	-16,55	31,62	31,77	31,62	31,77	19K	4
23/11/2021	-1,45%	-0,71	48,17	48,17	48,17	48,17	48	1
16/11/2021	7,78%	3,53	48,88	48,88	48,88	48,88	586	1
17/09/2021	-	-	45,35	45,35	45,35	45,35	544	1

Date,Open,High,Low,Close,Volume
24-Oct-25,60.48,60.48,60.48,60.48,3810
23-Oct-25,58.86,58.86,58.86,58.86,235
01-Oct-25,58.86,58.86,58.86,58.86,1589
22-Sep-25,58.40,58.92,58.40,58.92,4414
19-Sep-25,58.40,58.40,58.40,58.40,19972
09-Sep-25,55.45,55.45,55.45,55.45,887
02-Sep-25,53.85,53.85,53.85,53.85,20463
26-Aug-25,54.09,54.41,54.09,54.41,488
25-Aug-25,54.05,54.05,54.05,54.05,54
18-Aug-25,57.65,57.65,57.65,57.65,461
07-Aug-25,57.65,57.65,57.65,57.65,864
31-Jul-25,56.95,57.65,56.95,57.65,3763
29-Jul-25,56.15,56.40,56.15,56.40,337
28-Jul-25,55.80,56.10,55.80,56.10,391
25-Jul-25,55.50,55.70,55.50,55.70,943
21-Jul-25,55.50,55.50,55.50,55.50,1221
18-Jul-25,55.00,55.40,55.00,55.40,276
17-Jul-25,54.40,54.90,54.40,54.90,327
15-Jul-25,54.30,54.30,54.30,54.30,814
14-Jul-25,54.00,54.30,54.00,54.30,216
01-Jul-25,51.50,51.60,51.50,51.60,1031
20-Jun-25,51.20,51.20,51.20,51.20,512
17-Jun-25,50.92,50.92,50.92,50.92,509
13-Jun-25,51.55,51.55,51.55,51.55,515
12-Jun-25,51.69,51.69,51.69,51.69,516
11-Jun-25,51.50,51.50,51.50,51.50,515
10-Jun-25,51.48,51.48,51.48,51.48,514
03-Jun-25,52.50,52.71,52.50,52.71,420
02-Jun-25,52.05,52.47,52.05,52.47,783
30-May-25,51.93,52.02,51.93,52.02,207
29-May-25,51.86,51.90,51.86,51.90,155
28-May-25,51.37,51.84,51.37,51.84,1135
27-May-25,51.07,51.35,51.07,51.35,768
21-May-25,51.03,51.05,51.03,51.05,102
20-May-25,50.97,51.01,50.97,51.01,152
15-May-25,50.25,50.40,50.25,50.40,402
14-May-25,50.05,50.20,50.05,50.11,451
29-Apr-25,44.66,44.80,44.66,44.80,805
02-Feb-24,32.13,32.17,32.13,32.17,578
10-Jan-24,30.23,30.23,30.23,30.23,2720
20-Sep-23,27.79,27.79,27.74,27.74,555
30-Aug-23,28.56,28.56,28.56,28.56,285
29-Aug-23,28.14,28.14,28.14,28.14,281
23-Aug-23,27.90,27.90,27.84,27.84,557
15-Aug-23,28.74,28.74,28.74,28.74,287
26-Jul-23,28.66,28.66,28.66,28.66,573
25-Jul-23,28.87,28.88,28.87,28.88,1155
21-Jul-23,29.17,29.17,29.17,29.17,583
18-Jul-23,30.00,30.00,30.00,30.00,600
13-Jul-23,29.57,29.57,29.57,29.57,591
20-Jun-23,27.93,27.93,27.93,27.93,837
13-Jun-23,28.58,28.58,28.58,28.58,800
02-May-23,26.90,26.90,26.90,26.90,430
03-Apr-23,28.38,28.38,28.38,28.38,454
17-Oct-22,28.88,28.88,28.88,28.88,18772
04-Aug-22,31.77,31.77,31.62,31.62,18732
23-Nov-21,48.17,48.17,48.17,48.17,48
16-Nov-21,48.88,48.88,48.88,48.88,586
17-Sep-21,45.35,45.35,45.35,45.35,544

*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: BFPX39