Cotação atual, histórico e gráfico do papel: BHER39

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 BHER39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
07/05/2025	-0,85%	-0,35	40,66	41,40	40,66	41,40	612K	16
06/05/2025	3,48%	1,38	41,01	41,01	41,01	41,01	6K	1
30/04/2025	1,77%	0,69	39,63	39,63	39,63	39,63	15K	1
28/04/2025	1,04%	0,40	38,94	38,94	38,94	38,94	1K	1
24/04/2025	1,96%	0,74	38,54	38,54	38,54	38,54	5K	1
15/04/2025	0,00%	0,00	37,80	37,94	37,80	37,94	265K	10
14/04/2025	1,67%	0,62	37,80	37,80	37,80	37,80	94K	14

11/04/2025	2,26%	0,82	37,18	37,45	37,18	37,45	470K	27
10/04/2025	-0,03%	-0,01	36,36	36,85	36,36	36,85	286K	21
09/04/2025	6,78%	2,31	36,37	36,37	36,37	36,37	6K	1
07/04/2025	-0,82%	-0,28	34,06	34,06	34,06	34,06	15K	1
04/04/2025	-3,40%	-1,21	34,34	34,56	34,20	34,56	658K	30
31/03/2025	-3,50%	-1,29	35,55	35,59	35,48	35,59	533K	21
26/03/2025	-0,41%	-0,15	36,84	36,84	36,84	36,84	36	1
24/03/2025	1,43%	0,52	36,99	36,99	36,99	36,99	7K	1
21/03/2025	0,14%	0,05	36,47	36,47	36,47	36,47	11K	1
19/03/2025	-0,52%	-0,19	36,42	36,65	36,42	36,65	5K	2
17/03/2025	-0,03%	-0,01	36,61	36,61	36,61	36,61	2K	1
14/03/2025	-1,03%	-0,38	36,62	36,62	36,62	36,62	3K	1
12/03/2025	-2,25%	-0,85	37,00	36,72	36,24	37,00	1M	41
07/03/2025	-1,17%	-0,45	37,85	37,56	37,56	37,85	23K	2
06/03/2025	-0,88%	-0,34	38,30	38,30	38,30	38,30	38	1
05/03/2025	0,39%	0,15	38,64	38,83	38,64	38,83	77	2
28/02/2025	0,68%	0,26	38,49	38,49	38,49	38,49	3K	1
26/02/2025	-1,55%	-0,60	38,23	38,23	38,23	38,23	3K	1
21/02/2025	0,41%	0,16	38,83	38,83	38,83	38,83	7K	1
20/02/2025	1,87%	0,71	38,67	38,67	38,67	38,67	2M	71
19/02/2025	-0,05%	-0,02	37,96	38,21	37,96	38,21	1M	2
18/02/2025	0,74%	0,28	37,98	37,98	37,98	37,98	2K	1
14/02/2025	0,37%	0,14	37,70	37,70	37,70	37,70	21K	1
13/02/2025	1,08%	0,40	37,56	37,56	37,56	37,56	7K	1
07/02/2025	0,30%	0,11	37,16	37,16	37,16	37,16	2K	1
06/02/2025	1,12%	0,41	37,05	37,05	37,05	37,05	3K	1
05/02/2025	3,65%	1,29	36,64	36,90	36,52	37,02	3M	69
29/01/2025	0,23%	0,08	35,35	35,35	35,35	35,35	31K	1
28/01/2025	-2,43%	-0,88	35,27	35,27	35,27	35,27	3K	1
17/01/2025	0,61%	0,22	36,15	36,15	36,15	36,15	12K	1
16/01/2025	2,45%	0,86	35,93	35,93	35,93	35,93	7K	1
14/01/2025	-1,24%	-0,44	35,07	35,07	35,07	35,07	5K	1
13/01/2025	1,23%	0,43	35,51	35,51	35,51	35,51	7K	1
10/01/2025	-1,82%	-0,65	35,08	35,08	35,08	35,08	4K	1
08/01/2025	-0,11%	-0,04	35,73	35,65	35,65	35,73	516K	24
07/01/2025	-2,59%	-0,95	35,77	35,77	35,77	35,77	5K	1
06/01/2025	0,14%	0,05	36,72	36,72	36,72	36,72	7K	1
30/12/2024	-2,60%	-0,98	36,67	36,67	36,67	36,67	4K	1
27/12/2024	0,91%	0,34	37,65	37,49	37,49	37,65	12K	3
23/12/2024	1,97%	0,72	37,31	37,31	37,31	37,31	4K	1
20/12/2024	-1,82%	-0,68	36,59	36,59	36,59	36,59	27K	1
19/12/2024	-2,59%	-0,99	37,27	37,27	37,27	37,27	7K	1
17/12/2024	2,11%	0,79	38,26	38,26	38,26	38,26	9K	1
13/12/2024	-0,82%	-0,31	37,47	37,47	37,47	37,47	521K	42
12/12/2024	-0,53%	-0,20	37,78	37,78	37,78	37,78	2K	1
11/12/2024	0,58%	0,22	37,98	37,98	37,98	37,98	4K	1
10/12/2024	-1,87%	-0,72	37,76	37,76	37,76	37,76	4K	1
09/12/2024	-0,08%	-0,03	38,48	38,48	38,48	38,48	962	1
06/12/2024	0,86%	0,33	38,51	38,46	38,46	38,52	521K	13
05/12/2024	1,01%	0,38	38,18	38,18	38,18	38,18	28K	1
02/12/2024	2,69%	0,99	37,80	37,80	37,80	37,80	4K	1
29/11/2024	3,28%	1,17	36,81	36,81	36,81	36,81	4K	1
27/11/2024	2,86%	0,99	35,64	35,64	35,64	35,64	2K	1
26/11/2024	-0,09%	-0,03	34,65	34,65	34,65	34,65	30K	1
25/11/2024	0,43%	0,15	34,68	34,68	34,68	34,68	4K	1
22/11/2024	-4,00%	-1,44	34,53	34,53	34,53	34,53	517	1
21/11/2024	8,12%	2,70	35,97	35,97	35,97	35,97	287	1
19/11/2024	-0,18%	-0,06	33,27	33,27	33,27	33,27	2K	1
18/11/2024	-1,65%	-0,56	33,33	33,33	33,33	33,33	4K	1
12/11/2024	-3,28%	-1,15	33,89	33,89	33,89	33,89	4K	1
07/11/2024	2,46%	0,84	35,04	35,04	35,04	35,04	6K	1
06/11/2024	0,18%	0,06	34,20	34,14	34,14	34,20	236K	4
28/10/2024	4,15%	1,36	34,14	34,14	34,14	34,14	238	1
23/10/2024	-1,77%	-0,59	32,78	32,79	32,78	32,79	1K	2
18/10/2024	0,30%	0,10	33,37	33,37	33,37	33,37	2K	1
14/10/2024	-0,78%	-0,26	33,27	33,27	33,27	33,27	33	1
11/10/2024	1,42%	0,47	33,53	33,53	33,53	33,53	3K	1
10/10/2024	0,03%	0,01	33,06	33,06	33,06	33,06	2K	1
09/10/2024	-1,20%	-0,40	33,05	33,05	33,05	33,05	4K	1
07/10/2024	2,29%	0,75	33,45	33,45	33,45	33,45	2K	1
27/09/2024	1,14%	0,37	32,70	32,70	32,70	32,70	3K	1
25/09/2024	2,31%	0,73	32,33	31,95	31,95	32,33	2K	2
13/09/2024	0,00%	0,00	31,60	31,60	31,60	31,60	537	1
11/09/2024	2,93%	0,90	31,60	31,11	31,08	31,60	155K	4
09/09/2024	-1,32%	-0,41	30,70	30,99	30,70	30,99	81K	3
05/09/2024	-1,11%	-0,35	31,11	31,11	31,11	31,11	2K	1
04/09/2024	1,35%	0,42	31,46	31,14	31,09	31,46	121K	8
03/09/2024	-3,66%	-1,18	31,04	31,04	31,04	31,04	17K	1
28/08/2024	3,40%	1,06	32,22	32,22	32,22	32,22	64	1
27/08/2024	3,80%	1,14	31,16	31,16	31,16	31,16	2K	1
19/08/2024	1,87%	0,55	30,02	30,02	30,02	30,02	1K	1
14/08/2024	0,65%	0,19	29,47	29,47	29,47	29,47	12K	1
12/08/2024	-0,07%	-0,02	29,28	29,30	29,28	29,30	92K	10
06/08/2024	-0,34%	-0,10	29,30	29,19	29,14	29,30	226K	5
05/08/2024	-5,86%	-1,83	29,40	29,40	29,40	29,40	226K	9
29/07/2024	-0,13%	-0,04	31,23	31,23	31,23	31,23	312	1
26/07/2024	1,49%	0,46	31,27	31,20	31,20	31,27	472K	40
25/07/2024	-0,10%	-0,03	30,81	30,48	30,48	30,81	1K	2
24/07/2024	1,48%	0,45	30,84	30,84	30,84	30,84	10K	1
23/07/2024	-0,82%	-0,25	30,39	30,39	30,39	30,39	2K	1
22/07/2024	-0,16%	-0,05	30,64	30,64	30,64	30,64	7K	1
18/07/2024	2,92%	0,87	30,69	30,69	30,69	30,69	4K	1
10/07/2024	1,19%	0,35	29,82	29,82	29,82	29,82	209K	7
08/07/2024	-0,07%	-0,02	29,47	29,47	29,47	29,47	3K	1
05/07/2024	-0,54%	-0,16	29,49	29,46	29,46	29,49	265K	13
03/07/2024	-1,72%	-0,52	29,65	29,65	29,65	29,65	9K	1
02/07/2024	0,37%	0,11	30,17	30,17	30,17	30,17	2K	1
01/07/2024	2,21%	0,65	30,06	30,06	30,06	30,06	96K	5
26/06/2024	1,66%	0,48	29,41	29,74	29,41	29,74	2K	2
25/06/2024	2,01%	0,57	28,93	28,93	28,93	28,93	4K	1
24/06/2024	-1,12%	-0,32	28,36	28,62	28,36	28,65	173K	5
21/06/2024	-0,42%	-0,12	28,68	28,80	28,62	28,86	187K	8
20/06/2024	1,16%	0,33	28,80	28,74	28,74	28,80	362K	11
17/06/2024	2,82%	0,78	28,47	28,47	28,47	28,47	137K	4
13/06/2024	0,54%	0,15	27,69	27,69	27,69	27,69	2K	1
11/06/2024	-2,55%	-0,72	27,54	27,54	27,54	27,54	4K	1
10/06/2024	0,93%	0,26	28,26	28,26	28,26	28,26	138K	4
07/06/2024	-0,39%	-0,11	28,00	27,99	27,99	28,00	1K	2
06/06/2024	0,79%	0,22	28,11	28,11	28,11	28,11	138K	3
04/06/2024	3,91%	1,05	27,89	27,75	27,75	28,14	323K	27
14/05/2024	1,05%	0,28	26,84	26,84	26,84	26,84	7K	1
10/05/2024	2,23%	0,58	26,56	26,60	26,56	26,60	186K	27
08/05/2024	-0,04%	-0,01	25,98	25,98	25,98	25,98	192K	8
07/05/2024	0,70%	0,18	25,99	25,99	25,99	25,99	5K	1
03/05/2024	1,94%	0,49	25,81	25,81	25,81	25,81	4K	1
02/05/2024	0,56%	0,14	25,32	25,32	25,32	25,32	25	1
30/04/2024	0,96%	0,24	25,18	25,20	25,18	25,20	176K	5
24/04/2024	1,96%	0,48	24,94	24,94	24,94	24,94	2K	1
19/04/2024	-2,63%	-0,66	24,46	24,46	24,46	24,46	2K	1
17/04/2024	-0,95%	-0,24	25,12	25,12	25,12	25,12	3K	1
10/04/2024	-0,67%	-0,17	25,36	25,36	25,36	25,36	3K	1
08/04/2024	0,00%	0,00	25,53	25,53	25,53	25,53	89K	2
02/04/2024	-0,47%	-0,12	25,53	25,53	25,53	25,53	51	1
01/04/2024	-0,43%	-0,11	25,65	25,65	25,65	25,65	25	1
28/03/2024	0,55%	0,14	25,76	25,76	25,76	25,76	3K	1
27/03/2024	-0,39%	-0,10	25,62	25,80	25,62	25,80	340K	24
26/03/2024	-	-	25,72	25,72	25,72	25,72	154K	7

Date,Open,High,Low,Close,Volume
07-May-25,41.40,41.40,40.66,40.66,612423
06-May-25,41.01,41.01,41.01,41.01,6151
30-Apr-25,39.63,39.63,39.63,39.63,14940
28-Apr-25,38.94,38.94,38.94,38.94,1440
24-Apr-25,38.54,38.54,38.54,38.54,4778
15-Apr-25,37.94,37.94,37.80,37.80,265440
14-Apr-25,37.80,37.80,37.80,37.80,94500
11-Apr-25,37.45,37.45,37.18,37.18,470322
10-Apr-25,36.85,36.85,36.36,36.36,285986
09-Apr-25,36.37,36.37,36.37,36.37,5600
07-Apr-25,34.06,34.06,34.06,34.06,14611
04-Apr-25,34.56,34.56,34.20,34.34,658412
31-Mar-25,35.59,35.59,35.48,35.55,532642
26-Mar-25,36.84,36.84,36.84,36.84,36
24-Mar-25,36.99,36.99,36.99,36.99,6658
21-Mar-25,36.47,36.47,36.47,36.47,11305
19-Mar-25,36.65,36.65,36.42,36.42,4881
17-Mar-25,36.61,36.61,36.61,36.61,1976
14-Mar-25,36.62,36.62,36.62,36.62,3039
12-Mar-25,36.72,37.00,36.24,37.00,1100736
07-Mar-25,37.56,37.85,37.56,37.85,22670
06-Mar-25,38.30,38.30,38.30,38.30,38
05-Mar-25,38.83,38.83,38.64,38.64,77
28-Feb-25,38.49,38.49,38.49,38.49,2771
26-Feb-25,38.23,38.23,38.23,38.23,2714
21-Feb-25,38.83,38.83,38.83,38.83,6872
20-Feb-25,38.67,38.67,38.67,38.67,1933500
19-Feb-25,38.21,38.21,37.96,37.96,1360885
18-Feb-25,37.98,37.98,37.98,37.98,2316
14-Feb-25,37.70,37.70,37.70,37.70,21489
13-Feb-25,37.56,37.56,37.56,37.56,7061
07-Feb-25,37.16,37.16,37.16,37.16,2415
06-Feb-25,37.05,37.05,37.05,37.05,3112
05-Feb-25,36.90,37.02,36.52,36.64,3020490
29-Jan-25,35.35,35.35,35.35,35.35,31355
28-Jan-25,35.27,35.27,35.27,35.27,2715
17-Jan-25,36.15,36.15,36.15,36.15,12074
16-Jan-25,35.93,35.93,35.93,35.93,6862
14-Jan-25,35.07,35.07,35.07,35.07,4944
13-Jan-25,35.51,35.51,35.51,35.51,7066
10-Jan-25,35.08,35.08,35.08,35.08,4139
08-Jan-25,35.65,35.73,35.65,35.73,516333
07-Jan-25,35.77,35.77,35.77,35.77,5472
06-Jan-25,36.72,36.72,36.72,36.72,7233
30-Dec-24,36.67,36.67,36.67,36.67,3923
27-Dec-24,37.49,37.65,37.49,37.65,12194
23-Dec-24,37.31,37.31,37.31,37.31,3768
20-Dec-24,36.59,36.59,36.59,36.59,27405
19-Dec-24,37.27,37.27,37.27,37.27,6559
17-Dec-24,38.26,38.26,38.26,38.26,9144
13-Dec-24,37.47,37.47,37.47,37.47,520833
12-Dec-24,37.78,37.78,37.78,37.78,1775
11-Dec-24,37.98,37.98,37.98,37.98,4101
10-Dec-24,37.76,37.76,37.76,37.76,3889
09-Dec-24,38.48,38.48,38.48,38.48,962
06-Dec-24,38.46,38.52,38.46,38.51,520515
05-Dec-24,38.18,38.18,38.18,38.18,28291
02-Dec-24,37.80,37.80,37.80,37.80,3742
29-Nov-24,36.81,36.81,36.81,36.81,4012
27-Nov-24,35.64,35.64,35.64,35.64,1888
26-Nov-24,34.65,34.65,34.65,34.65,29868
25-Nov-24,34.68,34.68,34.68,34.68,4092
22-Nov-24,34.53,34.53,34.53,34.53,517
21-Nov-24,35.97,35.97,35.97,35.97,287
19-Nov-24,33.27,33.27,33.27,33.27,1630
18-Nov-24,33.33,33.33,33.33,33.33,3966
12-Nov-24,33.89,33.89,33.89,33.89,3897
07-Nov-24,35.04,35.04,35.04,35.04,6272
06-Nov-24,34.14,34.20,34.14,34.20,235860
28-Oct-24,34.14,34.14,34.14,34.14,238
23-Oct-24,32.79,32.79,32.78,32.78,1180
18-Oct-24,33.37,33.37,33.37,33.37,2402
14-Oct-24,33.27,33.27,33.27,33.27,33
11-Oct-24,33.53,33.53,33.53,33.53,3319
10-Oct-24,33.06,33.06,33.06,33.06,2082
09-Oct-24,33.05,33.05,33.05,33.05,3932
07-Oct-24,33.45,33.45,33.45,33.45,2107
27-Sep-24,32.70,32.70,32.70,32.70,3139
25-Sep-24,31.95,32.33,31.95,32.33,1518
13-Sep-24,31.60,31.60,31.60,31.60,537
11-Sep-24,31.11,31.60,31.08,31.60,155497
09-Sep-24,30.99,30.99,30.70,30.70,81251
05-Sep-24,31.11,31.11,31.11,31.11,2426
04-Sep-24,31.14,31.46,31.09,31.46,120769
03-Sep-24,31.04,31.04,31.04,31.04,17382
28-Aug-24,32.22,32.22,32.22,32.22,64
27-Aug-24,31.16,31.16,31.16,31.16,1776
19-Aug-24,30.02,30.02,30.02,30.02,1200
14-Aug-24,29.47,29.47,29.47,29.47,12082
12-Aug-24,29.30,29.30,29.28,29.28,91886
06-Aug-24,29.19,29.30,29.14,29.30,225564
05-Aug-24,29.40,29.40,29.40,29.40,226380
29-Jul-24,31.23,31.23,31.23,31.23,312
26-Jul-24,31.20,31.27,31.20,31.27,472096
25-Jul-24,30.48,30.81,30.48,30.81,1262
24-Jul-24,30.84,30.84,30.84,30.84,10300
23-Jul-24,30.39,30.39,30.39,30.39,1732
22-Jul-24,30.64,30.64,30.64,30.64,7047
18-Jul-24,30.69,30.69,30.69,30.69,3897
10-Jul-24,29.82,29.82,29.82,29.82,208740
08-Jul-24,29.47,29.47,29.47,29.47,3447
05-Jul-24,29.46,29.49,29.46,29.49,265350
03-Jul-24,29.65,29.65,29.65,29.65,9102
02-Jul-24,30.17,30.17,30.17,30.17,2413
01-Jul-24,30.06,30.06,30.06,30.06,96192
26-Jun-24,29.74,29.74,29.41,29.41,2236
25-Jun-24,28.93,28.93,28.93,28.93,3674
24-Jun-24,28.62,28.65,28.36,28.36,172718
21-Jun-24,28.80,28.86,28.62,28.68,186871
20-Jun-24,28.74,28.80,28.74,28.80,362470
17-Jun-24,28.47,28.47,28.47,28.47,136656
13-Jun-24,27.69,27.69,27.69,27.69,1522
11-Jun-24,27.54,27.54,27.54,27.54,3662
10-Jun-24,28.26,28.26,28.26,28.26,138474
07-Jun-24,27.99,28.00,27.99,28.00,1091
06-Jun-24,28.11,28.11,28.11,28.11,137739
04-Jun-24,27.75,28.14,27.75,27.89,322775
14-May-24,26.84,26.84,26.84,26.84,7058
10-May-24,26.60,26.60,26.56,26.56,185999
08-May-24,25.98,25.98,25.98,25.98,192252
07-May-24,25.99,25.99,25.99,25.99,4808
03-May-24,25.81,25.81,25.81,25.81,3639
02-May-24,25.32,25.32,25.32,25.32,25
30-Apr-24,25.20,25.20,25.18,25.18,176317
24-Apr-24,24.94,24.94,24.94,24.94,2169
19-Apr-24,24.46,24.46,24.46,24.46,2348
17-Apr-24,25.12,25.12,25.12,25.12,3315
10-Apr-24,25.36,25.36,25.36,25.36,2510
08-Apr-24,25.53,25.53,25.53,25.53,89355
02-Apr-24,25.53,25.53,25.53,25.53,51
01-Apr-24,25.65,25.65,25.65,25.65,25
28-Mar-24,25.76,25.76,25.76,25.76,2704
27-Mar-24,25.80,25.80,25.62,25.62,339601
26-Mar-24,25.72,25.72,25.72,25.72,154320

*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: BHER39