Cotação atual, histórico e gráfico do papel: BFXH39

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 BFXH39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/01/2025	0,23%	0,10	43,52	43,52	43,52	43,52	9K	1
16/01/2025	0,07%	0,03	43,42	43,42	43,42	43,42	5K	1
15/01/2025	0,53%	0,23	43,39	43,39	43,39	43,39	6K	1
14/01/2025	-0,69%	-0,30	43,16	43,16	43,16	43,16	8K	1
13/01/2025	0,49%	0,21	43,46	43,46	43,46	43,46	2K	1
10/01/2025	-0,73%	-0,32	43,25	43,25	43,25	43,25	2K	1
08/01/2025	0,69%	0,30	43,57	43,57	43,57	43,57	43	1

07/01/2025	0,19%	0,08	43,27	43,27	43,27	43,27	1K	1
06/01/2025	-0,16%	-0,07	43,19	43,19	43,19	43,19	8K	1
03/01/2025	1,60%	0,68	43,26	43,26	43,26	43,26	3K	1
02/01/2025	-1,14%	-0,49	42,58	42,58	42,58	42,58	46K	1
30/12/2024	-1,10%	-0,48	43,07	43,07	43,07	43,07	3K	1
27/12/2024	0,09%	0,04	43,55	43,55	43,55	43,55	174	1
26/12/2024	0,60%	0,26	43,51	43,51	43,51	43,51	2K	1
23/12/2024	1,96%	0,83	43,25	43,25	43,25	43,25	19K	1
20/12/2024	-0,31%	-0,13	42,42	42,42	42,42	42,42	8K	1
19/12/2024	-2,41%	-1,05	42,55	42,55	42,55	42,55	39K	1
18/12/2024	1,04%	0,45	43,60	43,60	43,60	43,60	20K	1
17/12/2024	-0,42%	-0,18	43,15	43,15	43,15	43,15	17K	1
16/12/2024	1,24%	0,53	43,33	43,33	43,33	43,33	8K	2
13/12/2024	-0,67%	-0,29	42,80	42,80	42,80	42,80	4K	1
12/12/2024	-0,55%	-0,24	43,09	43,09	43,09	43,09	5K	1
11/12/2024	-1,57%	-0,69	43,33	43,33	43,33	43,33	9K	1
10/12/2024	-0,81%	-0,36	44,02	44,02	44,02	44,02	18K	1
09/12/2024	0,79%	0,35	44,38	44,38	44,38	44,38	18K	1
05/12/2024	-1,43%	-0,64	44,03	44,03	44,03	44,03	3K	1
04/12/2024	0,00%	0,00	44,67	44,67	44,67	44,67	3K	1
03/12/2024	-0,80%	-0,36	44,67	44,67	44,67	44,67	3K	1
02/12/2024	0,31%	0,14	45,03	45,03	45,03	45,03	9K	1
29/11/2024	2,63%	1,15	44,89	44,89	44,89	44,89	27K	1
27/11/2024	1,48%	0,64	43,74	43,74	43,74	43,74	17K	1
26/11/2024	0,87%	0,37	43,10	43,10	43,10	43,10	474	1
25/11/2024	1,04%	0,44	42,73	42,73	42,73	42,73	726	1
22/11/2024	0,48%	0,20	42,29	42,29	42,29	42,29	2K	1
21/11/2024	2,16%	0,89	42,09	42,09	42,09	42,09	20K	1
19/11/2024	-2,11%	-0,89	41,20	41,20	41,20	41,20	23K	1
14/11/2024	-2,07%	-0,89	42,09	42,09	42,09	42,09	6K	1
12/11/2024	-0,35%	-0,15	42,98	42,98	42,98	42,98	4K	1
11/11/2024	0,21%	0,09	43,13	43,13	43,13	43,13	15K	1
08/11/2024	3,11%	1,30	43,04	43,04	43,04	43,04	4K	1
06/11/2024	-0,50%	-0,21	41,74	41,74	41,74	41,74	9K	1
05/11/2024	0,19%	0,08	41,95	41,95	41,95	41,95	12K	1
04/11/2024	-1,09%	-0,46	41,87	42,80	41,87	42,80	8K	2
01/11/2024	1,98%	0,82	42,33	42,33	42,33	42,33	14K	1
31/10/2024	-0,05%	-0,02	41,51	41,51	41,51	41,51	954	1
30/10/2024	0,39%	0,16	41,53	41,53	41,53	41,53	2K	1
29/10/2024	1,52%	0,62	41,37	41,37	41,37	41,37	5K	1
28/10/2024	0,05%	0,02	40,75	40,75	40,75	40,75	611	1
25/10/2024	-0,73%	-0,30	40,73	40,73	40,73	40,73	4K	1
24/10/2024	-0,27%	-0,11	41,03	41,03	41,03	41,03	3K	1
23/10/2024	-0,56%	-0,23	41,14	41,14	41,14	41,14	1K	1
22/10/2024	-0,53%	-0,22	41,37	41,37	41,37	41,37	82	1
21/10/2024	-0,81%	-0,34	41,59	41,59	41,59	41,59	5K	1
18/10/2024	0,82%	0,34	41,93	41,93	41,93	41,93	3K	1
17/10/2024	-0,62%	-0,26	41,59	41,59	41,59	41,59	1K	1
16/10/2024	0,77%	0,32	41,85	41,85	41,85	41,85	3K	1
15/10/2024	0,70%	0,29	41,53	41,53	41,53	41,53	7K	1
14/10/2024	0,46%	0,19	41,24	41,24	41,24	41,24	3K	1
11/10/2024	1,26%	0,51	41,05	41,05	41,05	41,05	2K	1
10/10/2024	0,52%	0,21	40,54	40,54	40,54	40,54	7K	1
09/10/2024	1,31%	0,52	40,33	40,33	40,33	40,33	2K	1
08/10/2024	0,94%	0,37	39,81	39,81	39,81	39,81	12K	1
07/10/2024	-0,83%	-0,33	39,44	39,44	39,44	39,44	2K	1
04/10/2024	0,23%	0,09	39,77	39,77	39,77	39,77	2K	1
03/10/2024	-0,87%	-0,35	39,68	39,68	39,68	39,68	6K	1
02/10/2024	-0,47%	-0,19	40,03	40,03	40,03	40,03	3K	1
01/10/2024	-0,84%	-0,34	40,22	40,22	40,22	40,22	30K	1
27/09/2024	0,02%	0,01	40,56	40,56	40,56	40,56	2K	1
26/09/2024	0,62%	0,25	40,55	40,55	40,55	40,55	15K	2
25/09/2024	-1,39%	-0,57	40,30	40,30	40,30	40,30	2K	1
24/09/2024	-1,26%	-0,52	40,87	40,87	40,87	40,87	18K	1
23/09/2024	0,05%	0,02	41,39	41,39	41,39	41,39	7K	1
20/09/2024	0,51%	0,21	41,37	41,37	41,37	41,37	6K	1
19/09/2024	0,05%	0,02	41,16	41,16	41,16	41,16	4K	1
18/09/2024	-0,34%	-0,14	41,14	41,14	41,14	41,14	4K	1
17/09/2024	-1,41%	-0,59	41,28	41,28	41,28	41,28	6K	1
16/09/2024	0,24%	0,10	41,87	41,87	41,87	41,87	4K	1
13/09/2024	-0,31%	-0,13	41,77	41,77	41,77	41,77	8K	1
12/09/2024	0,82%	0,34	41,90	41,90	41,90	41,90	6K	1
11/09/2024	0,07%	0,03	41,56	41,64	41,56	41,64	1K	2
10/09/2024	0,75%	0,31	41,53	41,53	41,53	41,53	8K	1
09/09/2024	0,41%	0,17	41,22	41,22	41,22	41,22	3K	1
06/09/2024	-1,18%	-0,49	41,05	41,05	41,05	41,05	3K	1
05/09/2024	-1,80%	-0,76	41,54	41,54	41,54	41,54	10K	1
04/09/2024	-0,07%	-0,03	42,30	42,30	42,30	42,30	3K	1
03/09/2024	-0,66%	-0,28	42,33	42,33	42,33	42,33	6K	1
29/08/2024	3,35%	1,38	42,61	42,61	42,61	42,61	639	1
23/08/2024	-0,79%	-0,33	41,23	41,23	41,23	41,23	122K	1
22/08/2024	2,49%	1,01	41,56	41,56	41,56	41,56	249	1
16/08/2024	34,27%	10,35	40,55	40,55	40,55	40,55	841K	1
09/11/2023	0,03%	0,01	30,20	30,20	30,20	30,20	60	1
01/11/2023	-0,85%	-0,26	30,19	30,19	30,19	30,19	181	1
30/10/2023	-1,20%	-0,37	30,45	30,45	30,45	30,45	30	1
26/10/2023	-3,90%	-1,25	30,82	30,82	30,68	30,82	91K	4
19/10/2023	-1,32%	-0,43	32,07	32,07	32,07	32,07	32	1
18/10/2023	0,00%	0,00	32,50	32,50	32,50	32,50	162	1
16/10/2023	-2,40%	-0,80	32,50	32,55	32,50	32,55	65	2
09/10/2023	-0,72%	-0,24	33,30	33,30	33,30	33,30	33	1
03/10/2023	-0,80%	-0,27	33,54	33,54	33,54	33,54	33	1
04/09/2023	0,84%	0,28	33,81	33,81	33,81	33,81	33	1
23/08/2023	-8,39%	-3,07	33,53	33,53	33,53	33,53	100	1
15/05/2023	0,03%	0,01	36,60	36,60	36,60	36,60	183	1
13/02/2023	-0,03%	-0,01	36,59	36,59	36,59	36,59	36	1
08/12/2022	-0,03%	-0,01	36,60	36,60	36,60	36,60	256	1
06/04/2022	-5,40%	-2,09	36,61	36,61	36,61	36,61	36	1
04/04/2022	1,20%	0,46	38,70	38,70	38,70	38,70	38	1
14/02/2022	-2,89%	-1,14	38,24	38,24	38,24	38,24	76	1
04/02/2022	0,00%	0,00	39,38	39,38	39,38	39,38	78	1
26/01/2022	-8,46%	-3,64	39,38	39,38	39,38	39,38	157	3
12/01/2022	-6,76%	-3,12	43,02	43,00	43,00	43,02	731	3
30/12/2021	5,90%	2,57	46,14	46,14	46,14	46,14	4K	1
02/12/2021	-1,98%	-0,88	43,57	43,57	43,57	43,57	43	1
16/11/2021	2,35%	1,02	44,45	44,45	44,45	44,45	533	1
14/10/2021	-1,30%	-0,57	43,43	43,43	43,43	43,43	4K	1
21/09/2021	-0,83%	-0,37	44,00	44,00	44,00	44,00	88	1
17/09/2021	0,50%	0,22	44,37	44,37	44,37	44,37	532	1
16/09/2021	-	-	44,15	44,15	44,15	44,15	44	1

Date,Open,High,Low,Close,Volume
22-Jan-25,43.52,43.52,43.52,43.52,8573
16-Jan-25,43.42,43.42,43.42,43.42,4819
15-Jan-25,43.39,43.39,43.39,43.39,6074
14-Jan-25,43.16,43.16,43.16,43.16,7984
13-Jan-25,43.46,43.46,43.46,43.46,2086
10-Jan-25,43.25,43.25,43.25,43.25,2162
08-Jan-25,43.57,43.57,43.57,43.57,43
07-Jan-25,43.27,43.27,43.27,43.27,1298
06-Jan-25,43.19,43.19,43.19,43.19,7990
03-Jan-25,43.26,43.26,43.26,43.26,3417
02-Jan-25,42.58,42.58,42.58,42.58,46284
30-Dec-24,43.07,43.07,43.07,43.07,2885
27-Dec-24,43.55,43.55,43.55,43.55,174
26-Dec-24,43.51,43.51,43.51,43.51,1696
23-Dec-24,43.25,43.25,43.25,43.25,19376
20-Dec-24,42.42,42.42,42.42,42.42,7762
19-Dec-24,42.55,42.55,42.55,42.55,39146
18-Dec-24,43.60,43.60,43.60,43.60,20361
17-Dec-24,43.15,43.15,43.15,43.15,16612
16-Dec-24,43.33,43.33,43.33,43.33,7712
13-Dec-24,42.80,42.80,42.80,42.80,3723
12-Dec-24,43.09,43.09,43.09,43.09,4567
11-Dec-24,43.33,43.33,43.33,43.33,8969
10-Dec-24,44.02,44.02,44.02,44.02,17696
09-Dec-24,44.38,44.38,44.38,44.38,17796
05-Dec-24,44.03,44.03,44.03,44.03,3346
04-Dec-24,44.67,44.67,44.67,44.67,3394
03-Dec-24,44.67,44.67,44.67,44.67,2680
02-Dec-24,45.03,45.03,45.03,45.03,9321
29-Nov-24,44.89,44.89,44.89,44.89,27248
27-Nov-24,43.74,43.74,43.74,43.74,16621
26-Nov-24,43.10,43.10,43.10,43.10,474
25-Nov-24,42.73,42.73,42.73,42.73,726
22-Nov-24,42.29,42.29,42.29,42.29,1818
21-Nov-24,42.09,42.09,42.09,42.09,20161
19-Nov-24,41.20,41.20,41.20,41.20,22577
14-Nov-24,42.09,42.09,42.09,42.09,6145
12-Nov-24,42.98,42.98,42.98,42.98,3567
11-Nov-24,43.13,43.13,43.13,43.13,14966
08-Nov-24,43.04,43.04,43.04,43.04,3916
06-Nov-24,41.74,41.74,41.74,41.74,8974
05-Nov-24,41.95,41.95,41.95,41.95,11620
04-Nov-24,42.80,42.80,41.87,41.87,8374
01-Nov-24,42.33,42.33,42.33,42.33,14138
31-Oct-24,41.51,41.51,41.51,41.51,954
30-Oct-24,41.53,41.53,41.53,41.53,2242
29-Oct-24,41.37,41.37,41.37,41.37,5005
28-Oct-24,40.75,40.75,40.75,40.75,611
25-Oct-24,40.73,40.73,40.73,40.73,3747
24-Oct-24,41.03,41.03,41.03,41.03,3487
23-Oct-24,41.14,41.14,41.14,41.14,1193
22-Oct-24,41.37,41.37,41.37,41.37,82
21-Oct-24,41.59,41.59,41.59,41.59,5365
18-Oct-24,41.93,41.93,41.93,41.93,2935
17-Oct-24,41.59,41.59,41.59,41.59,1122
16-Oct-24,41.85,41.85,41.85,41.85,3138
15-Oct-24,41.53,41.53,41.53,41.53,7184
14-Oct-24,41.24,41.24,41.24,41.24,3299
11-Oct-24,41.05,41.05,41.05,41.05,1683
10-Oct-24,40.54,40.54,40.54,40.54,7175
09-Oct-24,40.33,40.33,40.33,40.33,1895
08-Oct-24,39.81,39.81,39.81,39.81,11982
07-Oct-24,39.44,39.44,39.44,39.44,1893
04-Oct-24,39.77,39.77,39.77,39.77,2227
03-Oct-24,39.68,39.68,39.68,39.68,6348
02-Oct-24,40.03,40.03,40.03,40.03,2641
01-Oct-24,40.22,40.22,40.22,40.22,29923
27-Sep-24,40.56,40.56,40.56,40.56,1744
26-Sep-24,40.55,40.55,40.55,40.55,15165
25-Sep-24,40.30,40.30,40.30,40.30,2418
24-Sep-24,40.87,40.87,40.87,40.87,17860
23-Sep-24,41.39,41.39,41.39,41.39,7284
20-Sep-24,41.37,41.37,41.37,41.37,5709
19-Sep-24,41.16,41.16,41.16,41.16,3745
18-Sep-24,41.14,41.14,41.14,41.14,4031
17-Sep-24,41.28,41.28,41.28,41.28,5903
16-Sep-24,41.87,41.87,41.87,41.87,3935
13-Sep-24,41.77,41.77,41.77,41.77,7685
12-Sep-24,41.90,41.90,41.90,41.90,5824
11-Sep-24,41.64,41.64,41.56,41.56,1373
10-Sep-24,41.53,41.53,41.53,41.53,8222
09-Sep-24,41.22,41.22,41.22,41.22,3009
06-Sep-24,41.05,41.05,41.05,41.05,3284
05-Sep-24,41.54,41.54,41.54,41.54,9803
04-Sep-24,42.30,42.30,42.30,42.30,3299
03-Sep-24,42.33,42.33,42.33,42.33,5629
29-Aug-24,42.61,42.61,42.61,42.61,639
23-Aug-24,41.23,41.23,41.23,41.23,121587
22-Aug-24,41.56,41.56,41.56,41.56,249
16-Aug-24,40.55,40.55,40.55,40.55,840844
09-Nov-23,30.20,30.20,30.20,30.20,60
01-Nov-23,30.19,30.19,30.19,30.19,181
30-Oct-23,30.45,30.45,30.45,30.45,30
26-Oct-23,30.82,30.82,30.68,30.82,90754
19-Oct-23,32.07,32.07,32.07,32.07,32
18-Oct-23,32.50,32.50,32.50,32.50,162
16-Oct-23,32.55,32.55,32.50,32.50,65
09-Oct-23,33.30,33.30,33.30,33.30,33
03-Oct-23,33.54,33.54,33.54,33.54,33
04-Sep-23,33.81,33.81,33.81,33.81,33
23-Aug-23,33.53,33.53,33.53,33.53,100
15-May-23,36.60,36.60,36.60,36.60,183
13-Feb-23,36.59,36.59,36.59,36.59,36
08-Dec-22,36.60,36.60,36.60,36.60,256
06-Apr-22,36.61,36.61,36.61,36.61,36
04-Apr-22,38.70,38.70,38.70,38.70,38
14-Feb-22,38.24,38.24,38.24,38.24,76
04-Feb-22,39.38,39.38,39.38,39.38,78
26-Jan-22,39.38,39.38,39.38,39.38,157
12-Jan-22,43.00,43.02,43.00,43.02,731
30-Dec-21,46.14,46.14,46.14,46.14,3921
02-Dec-21,43.57,43.57,43.57,43.57,43
16-Nov-21,44.45,44.45,44.45,44.45,533
14-Oct-21,43.43,43.43,43.43,43.43,3691
21-Sep-21,44.00,44.00,44.00,44.00,88
17-Sep-21,44.37,44.37,44.37,44.37,532
16-Sep-21,44.15,44.15,44.15,44.15,44

*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: BFXH39