Cotação atual, histórico e gráfico do papel: BFXI39

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 BFXI39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/05/2026	1,53%	0,54	35,84	35,69	35,69	35,87	8K	113
25/05/2026	-0,73%	-0,26	35,30	35,90	35,29	35,90	3K	5
22/05/2026	-0,56%	-0,20	35,56	35,51	35,21	35,63	115K	37
21/05/2026	-1,30%	-0,47	35,76	35,57	35,52	35,80	145K	13
20/05/2026	-0,69%	-0,25	36,23	36,85	36,20	36,85	11K	32
19/05/2026	0,88%	0,32	36,48	36,16	36,16	36,70	10K	114
18/05/2026	-1,31%	-0,48	36,16	36,64	36,16	36,64	4K	15
15/05/2026	-1,29%	-0,48	36,64	36,95	36,64	36,95	12K	50
14/05/2026	-2,83%	-1,08	37,12	37,02	36,91	37,18	8K	47
13/05/2026	4,71%	1,72	38,20	36,93	36,93	38,32	3K	25
12/05/2026	-0,27%	-0,10	36,48	36,95	36,33	36,95	23K	458
11/05/2026	0,49%	0,18	36,58	36,72	36,58	36,76	23K	8
08/05/2026	-0,55%	-0,20	36,40	36,71	36,40	36,71	308K	13
07/05/2026	-0,54%	-0,20	36,60	36,79	36,60	36,80	2M	17
06/05/2026	2,42%	0,87	36,80	36,29	36,29	36,84	20K	9
05/05/2026	-0,91%	-0,33	35,93	36,00	35,85	36,18	13K	188
04/05/2026	-0,41%	-0,15	36,26	36,20	36,20	36,45	7K	73
30/04/2026	0,22%	0,08	36,41	36,33	36,24	36,41	6K	11
29/04/2026	0,36%	0,13	36,33	36,20	36,20	36,37	1K	10
28/04/2026	-0,66%	-0,24	36,20	36,26	36,12	36,39	4K	71
27/04/2026	-0,98%	-0,36	36,44	35,70	35,70	36,44	5K	13
24/04/2026	0,93%	0,34	36,80	36,46	36,46	36,90	11K	11
23/04/2026	-0,92%	-0,34	36,46	36,30	36,25	36,46	3K	10
22/04/2026	-1,55%	-0,58	36,80	37,34	36,71	37,34	15K	173
20/04/2026	-0,08%	-0,03	37,38	37,79	37,38	37,79	4K	9
17/04/2026	0,75%	0,28	37,41	37,37	37,29	37,54	1K	6
16/04/2026	0,60%	0,22	37,13	37,37	37,13	37,50	2K	6
15/04/2026	0,14%	0,05	36,91	36,44	36,44	36,91	13K	217
14/04/2026	1,38%	0,50	36,86	36,44	36,44	36,89	26K	68
13/04/2026	2,02%	0,72	36,36	36,12	36,12	36,41	35K	15
10/04/2026	-2,86%	-1,05	35,64	36,67	35,64	36,68	38K	732
09/04/2026	-1,19%	-0,44	36,69	37,30	36,52	37,30	20K	12
08/04/2026	1,81%	0,66	37,13	36,49	36,49	37,13	2K	8
07/04/2026	-0,16%	-0,06	36,47	36,45	36,30	36,48	7K	6
06/04/2026	-0,52%	-0,19	36,53	36,72	36,48	36,72	3K	8
02/04/2026	-0,22%	-0,08	36,72	36,51	36,35	36,72	8K	12
01/04/2026	-1,13%	-0,42	36,80	36,82	36,65	36,84	5K	10
31/03/2026	1,20%	0,44	37,22	36,87	36,68	37,22	32K	629
30/03/2026	0,74%	0,27	36,78	36,79	36,66	36,84	13K	10
27/03/2026	-0,60%	-0,22	36,51	36,61	36,51	36,81	41K	18
26/03/2026	-2,03%	-0,76	36,73	37,49	36,73	37,49	39K	11
25/03/2026	0,56%	0,21	37,49	36,96	36,96	37,79	48K	15
24/03/2026	0,65%	0,24	37,28	36,61	36,61	37,38	74K	414
23/03/2026	-0,80%	-0,30	37,04	37,01	36,97	37,39	22K	14
20/03/2026	-1,11%	-0,42	37,34	37,65	37,33	37,72	60K	13
19/03/2026	-0,19%	-0,07	37,76	37,85	37,71	37,85	2K	6
18/03/2026	-5,35%	-2,14	37,83	40,37	37,83	40,37	10K	16
17/03/2026	3,76%	1,45	39,97	38,60	38,28	39,97	38K	620
16/03/2026	0,08%	0,03	38,52	38,49	38,49	38,99	10K	29
13/03/2026	1,21%	0,46	38,49	37,26	37,26	38,49	2K	5
12/03/2026	1,14%	0,43	38,03	37,75	37,62	38,03	5K	13
11/03/2026	-0,61%	-0,23	37,60	37,52	37,34	37,60	2K	10
10/03/2026	0,50%	0,19	37,83	37,64	37,64	38,17	99K	1.128
09/03/2026	0,00%	0,00	37,64	37,64	37,39	37,78	27K	12
06/03/2026	0,13%	0,05	37,64	37,89	37,64	37,89	6K	12
05/03/2026	-0,58%	-0,22	37,59	37,67	37,33	37,67	23K	16
04/03/2026	3,50%	1,28	37,81	37,76	37,59	37,92	6K	13
03/03/2026	-4,42%	-1,69	36,53	38,22	36,53	38,22	50K	1.137
02/03/2026	-0,36%	-0,14	38,22	38,36	37,87	38,36	5K	37
27/02/2026	-0,36%	-0,14	38,36	38,50	38,26	38,56	21K	22
26/02/2026	-2,51%	-0,99	38,50	38,48	38,38	38,64	11K	48
25/02/2026	-0,50%	-0,20	39,49	39,49	39,29	39,59	9K	83
24/02/2026	-1,05%	-0,42	39,69	40,52	39,44	40,52	188K	1.612
23/02/2026	0,17%	0,07	40,11	40,29	39,89	40,31	36K	32
20/02/2026	-0,72%	-0,29	40,04	39,76	39,59	40,13	10K	27
19/02/2026	-0,76%	-0,31	40,33	40,44	40,15	40,44	18K	101
18/02/2026	1,30%	0,52	40,64	40,80	40,61	40,82	3K	13
13/02/2026	-0,50%	-0,20	40,12	40,73	39,56	40,73	11K	52
12/02/2026	-1,63%	-0,67	40,32	40,30	40,01	40,44	17K	95
11/02/2026	-0,19%	-0,08	40,99	40,79	40,63	40,99	12K	31
10/02/2026	0,29%	0,12	41,07	40,89	40,86	41,35	62K	1.429
09/02/2026	0,07%	0,03	40,95	40,10	40,10	40,95	5K	21
06/02/2026	1,39%	0,56	40,92	40,36	40,36	40,92	1K	10
05/02/2026	0,67%	0,27	40,36	40,49	40,27	40,59	5K	17
04/02/2026	-1,35%	-0,55	40,09	40,64	40,01	40,72	5K	13
03/02/2026	-1,36%	-0,56	40,64	41,00	40,29	41,00	83K	289
02/02/2026	-1,48%	-0,62	41,20	41,82	41,10	41,82	4K	16
30/01/2026	-2,74%	-1,18	41,82	42,17	41,60	42,17	10K	16
29/01/2026	1,85%	0,78	43,00	42,54	42,16	43,00	4K	14
28/01/2026	1,51%	0,63	42,22	42,00	42,00	42,29	19K	68
27/01/2026	-0,31%	-0,13	41,59	41,05	41,05	42,07	34K	769
26/01/2026	0,29%	0,12	41,72	41,59	41,50	41,72	4K	10
23/01/2026	-0,74%	-0,31	41,60	41,50	41,50	41,75	9K	17
22/01/2026	0,07%	0,03	41,91	41,04	41,04	42,12	714	5
21/01/2026	0,07%	0,03	41,88	41,88	41,78	42,01	2K	10
20/01/2026	-1,99%	-0,85	41,85	42,34	41,85	42,34	18K	274
19/01/2026	1,07%	0,45	42,70	41,10	40,14	42,70	19K	9
16/01/2026	-2,11%	-0,91	42,25	42,59	42,10	42,59	15K	9
15/01/2026	-0,02%	-0,01	43,16	43,08	42,85	43,16	2K	3
14/01/2026	0,16%	0,07	43,17	42,72	42,72	43,20	17K	11
13/01/2026	-1,12%	-0,49	43,10	44,00	43,10	44,00	16K	17
12/01/2026	3,34%	1,41	43,59	42,28	42,28	43,68	275K	474
09/01/2026	-0,45%	-0,19	42,18	42,20	41,92	42,28	14K	12
08/01/2026	-0,07%	-0,03	42,37	42,36	42,32	42,40	889	4
07/01/2026	-1,40%	-0,60	42,40	42,14	42,14	42,63	528K	15
06/01/2026	-0,46%	-0,20	43,00	43,64	42,92	43,64	775	7
05/01/2026	-0,14%	-0,06	43,20	43,26	42,64	43,26	119K	21
02/01/2026	1,55%	0,66	43,26	42,61	42,61	43,27	203K	27
30/12/2025	-0,65%	-0,28	42,60	42,84	42,40	42,84	12K	250
29/12/2025	-0,46%	-0,20	42,88	42,57	42,57	42,92	2K	5
26/12/2025	0,87%	0,37	43,08	43,14	42,80	43,14	18K	9
23/12/2025	-0,30%	-0,13	42,71	41,99	41,99	42,91	76K	366
22/12/2025	0,00%	0,00	42,84	41,98	41,98	42,84	341	4
19/12/2025	1,28%	0,54	42,84	42,56	42,43	42,84	6K	5
18/12/2025	1,66%	0,69	42,30	42,25	42,20	42,40	24K	10
17/12/2025	-0,67%	-0,28	41,61	42,07	41,61	42,24	97K	18
16/12/2025	-1,44%	-0,61	41,89	43,26	41,23	44,01	10K	171
15/12/2025	0,62%	0,26	42,50	41,20	41,20	42,50	4K	7
12/12/2025	-0,09%	-0,04	42,24	43,37	42,22	43,37	3K	4
11/12/2025	-1,49%	-0,64	42,28	42,45	42,14	42,45	4K	8
10/12/2025	3,90%	1,61	42,92	41,05	41,05	42,92	1K	10
09/12/2025	-3,48%	-1,49	41,31	42,50	41,31	42,50	24K	531
08/12/2025	-1,83%	-0,80	42,80	43,50	42,64	43,50	16K	16
05/12/2025	4,11%	1,72	43,60	42,32	42,32	43,60	9K	12
04/12/2025	0,38%	0,16	41,88	41,68	41,60	41,88	11K	12
03/12/2025	-1,04%	-0,44	41,72	41,40	41,35	41,72	2K	8
02/12/2025	-1,01%	-0,43	42,16	42,38	42,01	42,38	14K	44
01/12/2025	0,59%	0,25	42,59	42,34	42,30	42,59	933	5
28/11/2025	0,33%	0,14	42,34	42,34	42,09	42,34	24K	4
27/11/2025	0,69%	0,29	42,20	41,07	41,07	43,00	2K	5
26/11/2025	-1,50%	-0,64	41,91	42,36	41,91	42,43	4K	15
25/11/2025	0,45%	0,19	42,55	42,36	42,36	42,87	12K	252
24/11/2025	0,86%	0,36	42,36	41,26	41,26	42,36	3K	6
21/11/2025	1,69%	0,70	42,00	41,30	41,30	42,00	2K	8
19/11/2025	-2,13%	-0,90	41,30	41,80	41,30	41,90	92K	11
18/11/2025	-0,02%	-0,01	42,20	41,87	41,79	42,22	12K	142
17/11/2025	-0,09%	-0,04	42,21	42,36	42,21	42,41	1K	8
14/11/2025	-1,86%	-0,80	42,25	42,48	42,25	42,58	678	3
13/11/2025	-0,81%	-0,35	43,05	43,52	42,95	43,52	22K	466
12/11/2025	0,77%	0,33	43,40	43,40	43,25	43,40	1K	5
11/11/2025	-0,14%	-0,06	43,07	43,07	43,01	43,21	6K	6
10/11/2025	1,53%	0,65	43,13	42,48	42,48	43,31	6K	10
07/11/2025	-1,39%	-0,60	42,48	42,50	42,33	42,50	4K	5
06/11/2025	-	-	43,08	42,61	42,61	43,22	3K	16

Date,Open,High,Low,Close,Volume
26-May-26,35.69,35.87,35.69,35.84,8237
25-May-26,35.90,35.90,35.29,35.30,3494
22-May-26,35.51,35.63,35.21,35.56,114769
21-May-26,35.57,35.80,35.52,35.76,145011
20-May-26,36.85,36.85,36.20,36.23,11158
19-May-26,36.16,36.70,36.16,36.48,9782
18-May-26,36.64,36.64,36.16,36.16,3624
15-May-26,36.95,36.95,36.64,36.64,12303
14-May-26,37.02,37.18,36.91,37.12,8198
13-May-26,36.93,38.32,36.93,38.20,2695
12-May-26,36.95,36.95,36.33,36.48,23457
11-May-26,36.72,36.76,36.58,36.58,23242
08-May-26,36.71,36.71,36.40,36.40,307515
07-May-26,36.79,36.80,36.60,36.60,1843510
06-May-26,36.29,36.84,36.29,36.80,19515
05-May-26,36.00,36.18,35.85,35.93,13065
04-May-26,36.20,36.45,36.20,36.26,6615
30-Apr-26,36.33,36.41,36.24,36.41,5954
29-Apr-26,36.20,36.37,36.20,36.33,1234
28-Apr-26,36.26,36.39,36.12,36.20,4308
27-Apr-26,35.70,36.44,35.70,36.44,5499
24-Apr-26,36.46,36.90,36.46,36.80,11448
23-Apr-26,36.30,36.46,36.25,36.46,3158
22-Apr-26,37.34,37.34,36.71,36.80,15352
20-Apr-26,37.79,37.79,37.38,37.38,3980
17-Apr-26,37.37,37.54,37.29,37.41,1383
16-Apr-26,37.37,37.50,37.13,37.13,1940
15-Apr-26,36.44,36.91,36.44,36.91,13175
14-Apr-26,36.44,36.89,36.44,36.86,25799
13-Apr-26,36.12,36.41,36.12,36.36,35295
10-Apr-26,36.67,36.68,35.64,35.64,37680
09-Apr-26,37.30,37.30,36.52,36.69,20026
08-Apr-26,36.49,37.13,36.49,37.13,1772
07-Apr-26,36.45,36.48,36.30,36.47,6808
06-Apr-26,36.72,36.72,36.48,36.53,2595
02-Apr-26,36.51,36.72,36.35,36.72,8007
01-Apr-26,36.82,36.84,36.65,36.80,4890
31-Mar-26,36.87,37.22,36.68,37.22,31724
30-Mar-26,36.79,36.84,36.66,36.78,12879
27-Mar-26,36.61,36.81,36.51,36.51,41056
26-Mar-26,37.49,37.49,36.73,36.73,38976
25-Mar-26,36.96,37.79,36.96,37.49,48448
24-Mar-26,36.61,37.38,36.61,37.28,74101
23-Mar-26,37.01,37.39,36.97,37.04,22095
20-Mar-26,37.65,37.72,37.33,37.34,60323
19-Mar-26,37.85,37.85,37.71,37.76,1699
18-Mar-26,40.37,40.37,37.83,37.83,9546
17-Mar-26,38.60,39.97,38.28,39.97,38100
16-Mar-26,38.49,38.99,38.49,38.52,9939
13-Mar-26,37.26,38.49,37.26,38.49,1833
12-Mar-26,37.75,38.03,37.62,38.03,5370
11-Mar-26,37.52,37.60,37.34,37.60,1648
10-Mar-26,37.64,38.17,37.64,37.83,99029
09-Mar-26,37.64,37.78,37.39,37.64,26924
06-Mar-26,37.89,37.89,37.64,37.64,5670
05-Mar-26,37.67,37.67,37.33,37.59,23257
04-Mar-26,37.76,37.92,37.59,37.81,5768
03-Mar-26,38.22,38.22,36.53,36.53,49630
02-Mar-26,38.36,38.36,37.87,38.22,4917
27-Feb-26,38.50,38.56,38.26,38.36,21434
26-Feb-26,38.48,38.64,38.38,38.50,11067
25-Feb-26,39.49,39.59,39.29,39.49,8683
24-Feb-26,40.52,40.52,39.44,39.69,187927
23-Feb-26,40.29,40.31,39.89,40.11,36192
20-Feb-26,39.76,40.13,39.59,40.04,10203
19-Feb-26,40.44,40.44,40.15,40.33,18197
18-Feb-26,40.80,40.82,40.61,40.64,3464
13-Feb-26,40.73,40.73,39.56,40.12,10902
12-Feb-26,40.30,40.44,40.01,40.32,17361
11-Feb-26,40.79,40.99,40.63,40.99,11925
10-Feb-26,40.89,41.35,40.86,41.07,61631
09-Feb-26,40.10,40.95,40.10,40.95,5067
06-Feb-26,40.36,40.92,40.36,40.92,1260
05-Feb-26,40.49,40.59,40.27,40.36,5493
04-Feb-26,40.64,40.72,40.01,40.09,4689
03-Feb-26,41.00,41.00,40.29,40.64,82966
02-Feb-26,41.82,41.82,41.10,41.20,3798
30-Jan-26,42.17,42.17,41.60,41.82,9664
29-Jan-26,42.54,43.00,42.16,43.00,3991
28-Jan-26,42.00,42.29,42.00,42.22,19217
27-Jan-26,41.05,42.07,41.05,41.59,34092
26-Jan-26,41.59,41.72,41.50,41.72,4491
23-Jan-26,41.50,41.75,41.50,41.60,9150
22-Jan-26,41.04,42.12,41.04,41.91,714
21-Jan-26,41.88,42.01,41.78,41.88,2094
20-Jan-26,42.34,42.34,41.85,41.85,17905
19-Jan-26,41.10,42.70,40.14,42.70,19384
16-Jan-26,42.59,42.59,42.10,42.25,14744
15-Jan-26,43.08,43.16,42.85,43.16,2187
14-Jan-26,42.72,43.20,42.72,43.17,17265
13-Jan-26,44.00,44.00,43.10,43.10,16051
12-Jan-26,42.28,43.68,42.28,43.59,275499
09-Jan-26,42.20,42.28,41.92,42.18,14172
08-Jan-26,42.36,42.40,42.32,42.37,889
07-Jan-26,42.14,42.63,42.14,42.40,528057
06-Jan-26,43.64,43.64,42.92,43.00,775
05-Jan-26,43.26,43.26,42.64,43.20,119323
02-Jan-26,42.61,43.27,42.61,43.26,202983
30-Dec-25,42.84,42.84,42.40,42.60,12122
29-Dec-25,42.57,42.92,42.57,42.88,2314
26-Dec-25,43.14,43.14,42.80,43.08,18203
23-Dec-25,41.99,42.91,41.99,42.71,76141
22-Dec-25,41.98,42.84,41.98,42.84,341
19-Dec-25,42.56,42.84,42.43,42.84,6371
18-Dec-25,42.25,42.40,42.20,42.30,23657
17-Dec-25,42.07,42.24,41.61,41.61,97106
16-Dec-25,43.26,44.01,41.23,41.89,10060
15-Dec-25,41.20,42.50,41.20,42.50,3769
12-Dec-25,43.37,43.37,42.22,42.24,2585
11-Dec-25,42.45,42.45,42.14,42.28,3511
10-Dec-25,41.05,42.92,41.05,42.92,1097
09-Dec-25,42.50,42.50,41.31,41.31,23667
08-Dec-25,43.50,43.50,42.64,42.80,15564
05-Dec-25,42.32,43.60,42.32,43.60,9006
04-Dec-25,41.68,41.88,41.60,41.88,11451
03-Dec-25,41.40,41.72,41.35,41.72,2074
02-Dec-25,42.38,42.38,42.01,42.16,13743
01-Dec-25,42.34,42.59,42.30,42.59,933
28-Nov-25,42.34,42.34,42.09,42.34,24412
27-Nov-25,41.07,43.00,41.07,42.20,1967
26-Nov-25,42.36,42.43,41.91,41.91,3632
25-Nov-25,42.36,42.87,42.36,42.55,11956
24-Nov-25,41.26,42.36,41.26,42.36,3001
21-Nov-25,41.30,42.00,41.30,42.00,2204
19-Nov-25,41.80,41.90,41.30,41.30,91878
18-Nov-25,41.87,42.22,41.79,42.20,11754
17-Nov-25,42.36,42.41,42.21,42.21,1015
14-Nov-25,42.48,42.58,42.25,42.25,678
13-Nov-25,43.52,43.52,42.95,43.05,21556
12-Nov-25,43.40,43.40,43.25,43.40,1040
11-Nov-25,43.07,43.21,43.01,43.07,6463
10-Nov-25,42.48,43.31,42.48,43.13,6478
07-Nov-25,42.50,42.50,42.33,42.48,4155
06-Nov-25,42.61,43.22,42.61,43.08,3058

*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: BFXI39