Cotação atual, histórico e gráfico do papel: BIAU39

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 BIAU39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/10/2024	-1,58%	-1,18	73,29	74,37	73,11	74,37	369K	39
23/10/2024	-3,93%	-3,05	74,47	77,45	73,06	77,45	16M	307
22/10/2024	0,00%	0,00	77,52	74,11	73,41	77,52	242K	67
21/10/2024	3,36%	2,52	77,52	75,00	73,08	77,52	4M	86
18/10/2024	4,05%	2,92	75,00	72,90	72,45	75,00	22M	144
17/10/2024	0,61%	0,44	72,08	71,64	71,64	72,33	23M	238
16/10/2024	0,49%	0,35	71,64	71,81	71,43	72,17	22M	215

15/10/2024	1,84%	1,29	71,29	70,70	70,40	71,29	51K	40
14/10/2024	-1,38%	-0,98	70,00	70,97	69,51	70,97	47K	54
11/10/2024	2,22%	1,54	70,98	70,35	70,35	70,98	6M	102
10/10/2024	1,12%	0,77	69,44	70,00	69,02	70,00	101K	24
09/10/2024	0,22%	0,15	68,67	68,79	68,53	68,88	64K	62
08/10/2024	0,19%	0,13	68,52	68,92	67,90	68,92	65K	27
07/10/2024	0,01%	0,01	68,39	68,38	68,10	68,67	56K	42
04/10/2024	-0,23%	-0,16	68,38	69,23	68,29	69,23	71K	73
03/10/2024	0,12%	0,08	68,54	67,11	67,11	69,09	109K	51
02/10/2024	-0,41%	-0,28	68,46	68,30	67,93	68,46	43K	29
01/10/2024	1,48%	1,00	68,74	68,42	68,16	69,02	374K	142
30/09/2024	-0,22%	-0,15	67,74	67,88	67,72	68,04	100K	46
27/09/2024	-1,19%	-0,82	67,89	68,84	67,89	68,84	59K	44
26/09/2024	-0,26%	-0,18	68,71	68,89	68,39	68,89	67K	67
25/09/2024	0,50%	0,34	68,89	69,38	68,59	69,38	62K	27
24/09/2024	-0,04%	-0,03	68,55	68,57	67,75	68,59	11M	24
23/09/2024	0,41%	0,28	68,58	68,71	68,55	69,00	115K	77
20/09/2024	3,03%	2,01	68,30	66,30	66,30	68,38	253K	209
19/09/2024	0,47%	0,31	66,29	67,10	65,94	67,10	12M	27
18/09/2024	-0,86%	-0,57	65,98	67,22	65,85	67,22	157K	64
17/09/2024	-0,83%	-0,56	66,55	68,01	66,47	68,01	144K	34
16/09/2024	-1,19%	-0,81	67,11	68,60	67,07	68,60	267K	52
13/09/2024	0,04%	0,03	67,92	68,06	67,58	68,32	111K	113
12/09/2024	1,37%	0,92	67,89	67,64	67,40	68,25	28M	48
11/09/2024	-0,33%	-0,22	66,97	67,87	66,46	67,87	85K	71
10/09/2024	1,83%	1,21	67,19	65,98	65,98	67,29	124K	53
09/09/2024	0,03%	0,02	65,98	66,37	65,94	66,56	86K	57
06/09/2024	-0,77%	-0,51	65,96	67,13	65,72	67,13	105K	78
05/09/2024	0,02%	0,01	66,47	66,45	66,20	66,82	111K	58
04/09/2024	-0,02%	-0,01	66,46	66,33	66,16	66,53	103K	30
03/09/2024	-0,64%	-0,43	66,47	66,88	65,72	66,88	102K	30
02/09/2024	0,16%	0,11	66,90	66,79	66,79	67,77	85K	56
30/08/2024	-0,39%	-0,26	66,79	67,40	66,49	67,75	161K	101
29/08/2024	1,84%	1,21	67,05	66,49	66,42	67,19	97K	27
28/08/2024	0,41%	0,27	65,84	65,50	65,32	65,84	28K	21
27/08/2024	0,37%	0,24	65,57	65,54	65,07	65,57	151K	53
26/08/2024	0,37%	0,24	65,33	65,57	65,18	65,57	21K	11
23/08/2024	-0,55%	-0,36	65,09	66,11	64,95	66,11	166K	19
22/08/2024	0,43%	0,28	65,45	65,51	64,93	65,51	106K	16
21/08/2024	0,20%	0,13	65,17	65,04	64,50	66,10	116K	19
20/08/2024	1,43%	0,92	65,04	64,90	64,85	65,23	485K	68
19/08/2024	-0,93%	-0,60	64,12	65,00	63,74	65,00	93K	76
16/08/2024	1,51%	0,96	64,72	64,40	64,14	64,73	173K	59
15/08/2024	0,90%	0,57	63,76	63,03	62,94	63,76	109K	72
14/08/2024	-0,58%	-0,37	63,19	64,20	62,86	64,20	231K	43
13/08/2024	-0,98%	-0,63	63,56	65,00	63,56	65,00	23K	29
12/08/2024	1,45%	0,92	64,19	64,38	63,25	64,40	26M	116
09/08/2024	-0,74%	-0,47	63,27	63,34	63,06	63,38	249K	20
08/08/2024	0,43%	0,27	63,74	63,85	63,68	64,25	2M	39
07/08/2024	-0,39%	-0,25	63,47	63,73	63,33	63,84	30K	25
06/08/2024	-2,22%	-1,45	63,72	64,77	63,50	64,77	180K	38
05/08/2024	-0,97%	-0,64	65,17	64,34	64,34	65,45	29M	140
02/08/2024	-0,60%	-0,40	65,81	66,98	65,50	66,98	1M	57
01/08/2024	1,05%	0,69	66,21	65,73	65,27	66,21	106K	51
31/07/2024	2,38%	1,52	65,52	64,00	64,00	65,52	357K	60
30/07/2024	0,98%	0,62	64,00	63,85	63,76	64,31	110K	31
29/07/2024	-0,69%	-0,44	63,38	63,82	63,35	63,82	183K	31
26/07/2024	1,75%	1,10	63,82	63,23	63,20	63,86	73K	45
25/07/2024	-2,35%	-1,51	62,72	64,11	62,71	64,11	55K	45
24/07/2024	0,86%	0,55	64,23	64,48	64,14	64,59	78K	44
23/07/2024	0,90%	0,57	63,68	63,52	63,22	63,71	28M	360
22/07/2024	-0,60%	-0,38	63,11	62,99	62,35	63,11	2M	69
19/07/2024	-1,38%	-0,89	63,49	62,95	62,66	63,49	213K	33
18/07/2024	1,26%	0,80	64,38	64,47	64,23	64,66	29M	193
17/07/2024	0,44%	0,28	63,58	63,54	63,54	64,10	43K	25
16/07/2024	1,59%	0,99	63,30	62,31	62,31	63,42	36K	24
15/07/2024	0,73%	0,45	62,31	61,87	61,87	62,73	55K	22
12/07/2024	-0,42%	-0,26	61,86	61,40	61,40	62,24	41K	25
11/07/2024	2,41%	1,46	62,12	61,50	61,45	62,14	51K	24
10/07/2024	0,30%	0,18	60,66	60,48	60,47	60,83	27M	16
09/07/2024	-0,79%	-0,48	60,48	60,62	60,44	60,70	17K	11
08/07/2024	-1,17%	-0,72	60,96	61,68	60,60	61,68	133K	84
05/07/2024	0,73%	0,45	61,68	61,86	61,63	62,19	30M	46
04/07/2024	-1,24%	-0,77	61,23	61,50	60,85	61,79	72K	45
03/07/2024	-0,42%	-0,26	62,00	62,37	61,70	62,49	104K	35
02/07/2024	0,14%	0,09	62,26	62,30	62,13	62,67	202K	41
01/07/2024	1,19%	0,73	62,17	61,45	61,31	62,25	126K	38
28/06/2024	1,40%	0,85	61,44	61,25	61,05	61,45	92K	33
27/06/2024	0,97%	0,58	60,59	60,34	60,34	60,75	44K	14
26/06/2024	0,52%	0,31	60,01	62,00	59,76	62,00	48K	25
25/06/2024	0,54%	0,32	59,70	59,70	59,60	59,82	23K	5
24/06/2024	-4,23%	-2,62	59,38	62,13	59,20	62,13	822K	63
21/06/2024	1,97%	1,20	62,00	60,93	59,64	62,00	89K	46
20/06/2024	1,00%	0,60	60,80	59,73	59,73	60,87	611K	16
19/06/2024	0,62%	0,37	60,20	60,00	59,83	60,56	54K	124
18/06/2024	0,42%	0,25	59,83	59,35	59,27	59,90	96K	17
17/06/2024	0,32%	0,19	59,58	59,39	59,08	59,60	112K	22
14/06/2024	1,68%	0,98	59,39	58,01	58,01	59,39	26K	12
13/06/2024	-1,33%	-0,79	58,41	59,58	58,40	59,58	38K	45
12/06/2024	0,99%	0,58	59,20	58,84	58,84	59,60	42K	25
11/06/2024	0,12%	0,07	58,62	58,84	58,47	58,84	39K	22
10/06/2024	1,33%	0,77	58,55	57,55	57,55	58,62	226K	50
07/06/2024	-1,90%	-1,12	57,78	58,89	57,55	58,89	104K	92
06/06/2024	-0,22%	-0,13	58,90	59,03	58,72	59,03	179K	47
05/06/2024	1,46%	0,85	59,03	58,52	58,40	59,09	95K	27
04/06/2024	0,38%	0,22	58,18	57,99	57,60	58,20	28M	43
03/06/2024	0,21%	0,12	57,96	57,85	57,70	58,05	45K	57
31/05/2024	0,63%	0,36	57,84	58,14	57,68	58,14	494K	78
29/05/2024	0,07%	0,04	57,48	57,44	57,44	57,65	162K	29
28/05/2024	-0,14%	-0,08	57,44	57,18	57,18	57,52	80K	84
27/05/2024	0,63%	0,36	57,52	57,56	57,16	57,56	39K	89
24/05/2024	0,42%	0,24	57,16	56,98	56,75	57,16	18K	12
23/05/2024	-1,85%	-1,07	56,92	58,02	56,79	58,02	1M	31
22/05/2024	-1,07%	-0,63	57,99	58,59	57,90	58,71	44K	32
21/05/2024	-0,20%	-0,12	58,62	57,90	57,90	58,62	21K	45
20/05/2024	0,70%	0,41	58,74	58,57	58,34	58,81	35K	23
17/05/2024	1,21%	0,70	58,33	58,06	58,02	58,35	674K	14
16/05/2024	-0,50%	-0,29	57,63	57,80	57,50	57,80	674K	13
15/05/2024	1,35%	0,77	57,92	57,58	57,42	57,92	25K	16
14/05/2024	0,32%	0,18	57,15	56,97	56,97	57,15	25K	10
13/05/2024	-1,20%	-0,69	56,97	57,68	56,88	57,68	36K	22
10/05/2024	1,10%	0,63	57,66	57,39	57,39	57,75	45K	84
09/05/2024	2,33%	1,30	57,03	56,25	56,25	57,03	1M	45
08/05/2024	0,49%	0,27	55,73	55,78	55,61	55,78	128K	8
07/05/2024	-0,47%	-0,26	55,46	55,72	55,34	55,72	120K	16
06/05/2024	1,03%	0,57	55,72	55,86	55,59	55,86	93K	10
03/05/2024	-1,02%	-0,57	55,15	55,84	54,79	55,84	146K	91
02/05/2024	-0,80%	-0,45	55,72	55,97	55,25	55,97	63K	63
30/04/2024	-0,46%	-0,26	56,17	57,33	56,05	57,33	45K	77
29/04/2024	-0,27%	-0,15	56,43	55,35	55,35	56,70	4M	96
26/04/2024	-0,95%	-0,54	56,58	56,98	56,47	56,99	7M	120
25/04/2024	0,95%	0,54	57,12	56,88	56,66	57,22	3M	28
24/04/2024	0,32%	0,18	56,58	56,59	56,50	56,95	6M	74
23/04/2024	-1,12%	-0,64	56,40	57,05	56,30	57,05	26K	26
22/04/2024	-2,89%	-1,70	57,04	58,72	56,93	58,72	62K	48
19/04/2024	-0,69%	-0,41	58,74	60,00	58,74	60,00	52K	54
18/04/2024	-	-	59,15	58,86	58,86	59,53	135K	215

Date,Open,High,Low,Close,Volume
24-Oct-24,74.37,74.37,73.11,73.29,368672
23-Oct-24,77.45,77.45,73.06,74.47,16051803
22-Oct-24,74.11,77.52,73.41,77.52,242461
21-Oct-24,75.00,77.52,73.08,77.52,3642483
18-Oct-24,72.90,75.00,72.45,75.00,22091676
17-Oct-24,71.64,72.33,71.64,72.08,22723522
16-Oct-24,71.81,72.17,71.43,71.64,21644467
15-Oct-24,70.70,71.29,70.40,71.29,51164
14-Oct-24,70.97,70.97,69.51,70.00,47317
11-Oct-24,70.35,70.98,70.35,70.98,5704060
10-Oct-24,70.00,70.00,69.02,69.44,101196
09-Oct-24,68.79,68.88,68.53,68.67,64091
08-Oct-24,68.92,68.92,67.90,68.52,65411
07-Oct-24,68.38,68.67,68.10,68.39,55556
04-Oct-24,69.23,69.23,68.29,68.38,70988
03-Oct-24,67.11,69.09,67.11,68.54,109369
02-Oct-24,68.30,68.46,67.93,68.46,42763
01-Oct-24,68.42,69.02,68.16,68.74,374363
30-Sep-24,67.88,68.04,67.72,67.74,99639
27-Sep-24,68.84,68.84,67.89,67.89,58596
26-Sep-24,68.89,68.89,68.39,68.71,67466
25-Sep-24,69.38,69.38,68.59,68.89,61838
24-Sep-24,68.57,68.59,67.75,68.55,11443504
23-Sep-24,68.71,69.00,68.55,68.58,115386
20-Sep-24,66.30,68.38,66.30,68.30,252853
19-Sep-24,67.10,67.10,65.94,66.29,12219318
18-Sep-24,67.22,67.22,65.85,65.98,157304
17-Sep-24,68.01,68.01,66.47,66.55,144245
16-Sep-24,68.60,68.60,67.07,67.11,267381
13-Sep-24,68.06,68.32,67.58,67.92,110876
12-Sep-24,67.64,68.25,67.40,67.89,27639902
11-Sep-24,67.87,67.87,66.46,66.97,85148
10-Sep-24,65.98,67.29,65.98,67.19,124054
09-Sep-24,66.37,66.56,65.94,65.98,85813
06-Sep-24,67.13,67.13,65.72,65.96,104977
05-Sep-24,66.45,66.82,66.20,66.47,110797
04-Sep-24,66.33,66.53,66.16,66.46,103124
03-Sep-24,66.88,66.88,65.72,66.47,102336
02-Sep-24,66.79,67.77,66.79,66.90,85193
30-Aug-24,67.40,67.75,66.49,66.79,161347
29-Aug-24,66.49,67.19,66.42,67.05,97420
28-Aug-24,65.50,65.84,65.32,65.84,27793
27-Aug-24,65.54,65.57,65.07,65.57,151036
26-Aug-24,65.57,65.57,65.18,65.33,21396
23-Aug-24,66.11,66.11,64.95,65.09,166387
22-Aug-24,65.51,65.51,64.93,65.45,106050
21-Aug-24,65.04,66.10,64.50,65.17,115779
20-Aug-24,64.90,65.23,64.85,65.04,484655
19-Aug-24,65.00,65.00,63.74,64.12,92716
16-Aug-24,64.40,64.73,64.14,64.72,172539
15-Aug-24,63.03,63.76,62.94,63.76,109422
14-Aug-24,64.20,64.20,62.86,63.19,230903
13-Aug-24,65.00,65.00,63.56,63.56,22850
12-Aug-24,64.38,64.40,63.25,64.19,25910730
09-Aug-24,63.34,63.38,63.06,63.27,248954
08-Aug-24,63.85,64.25,63.68,63.74,1841983
07-Aug-24,63.73,63.84,63.33,63.47,29542
06-Aug-24,64.77,64.77,63.50,63.72,180175
05-Aug-24,64.34,65.45,64.34,65.17,28563240
02-Aug-24,66.98,66.98,65.50,65.81,1384441
01-Aug-24,65.73,66.21,65.27,66.21,106103
31-Jul-24,64.00,65.52,64.00,65.52,357421
30-Jul-24,63.85,64.31,63.76,64.00,109659
29-Jul-24,63.82,63.82,63.35,63.38,182799
26-Jul-24,63.23,63.86,63.20,63.82,73243
25-Jul-24,64.11,64.11,62.71,62.72,54653
24-Jul-24,64.48,64.59,64.14,64.23,77651
23-Jul-24,63.52,63.71,63.22,63.68,27753990
22-Jul-24,62.99,63.11,62.35,63.11,1695746
19-Jul-24,62.95,63.49,62.66,63.49,212865
18-Jul-24,64.47,64.66,64.23,64.38,28801724
17-Jul-24,63.54,64.10,63.54,63.58,42664
16-Jul-24,62.31,63.42,62.31,63.30,36322
15-Jul-24,61.87,62.73,61.87,62.31,54739
12-Jul-24,61.40,62.24,61.40,61.86,41157
11-Jul-24,61.50,62.14,61.45,62.12,50675
10-Jul-24,60.48,60.83,60.47,60.66,26840393
09-Jul-24,60.62,60.70,60.44,60.48,16828
08-Jul-24,61.68,61.68,60.60,60.96,133049
05-Jul-24,61.86,62.19,61.63,61.68,30159850
04-Jul-24,61.50,61.79,60.85,61.23,72136
03-Jul-24,62.37,62.49,61.70,62.00,104321
02-Jul-24,62.30,62.67,62.13,62.26,201835
01-Jul-24,61.45,62.25,61.31,62.17,126187
28-Jun-24,61.25,61.45,61.05,61.44,91939
27-Jun-24,60.34,60.75,60.34,60.59,43850
26-Jun-24,62.00,62.00,59.76,60.01,47829
25-Jun-24,59.70,59.82,59.60,59.70,22938
24-Jun-24,62.13,62.13,59.20,59.38,822048
21-Jun-24,60.93,62.00,59.64,62.00,89409
20-Jun-24,59.73,60.87,59.73,60.80,610942
19-Jun-24,60.00,60.56,59.83,60.20,54313
18-Jun-24,59.35,59.90,59.27,59.83,96353
17-Jun-24,59.39,59.60,59.08,59.58,111837
14-Jun-24,58.01,59.39,58.01,59.39,26354
13-Jun-24,59.58,59.58,58.40,58.41,38207
12-Jun-24,58.84,59.60,58.84,59.20,42307
11-Jun-24,58.84,58.84,58.47,58.62,39010
10-Jun-24,57.55,58.62,57.55,58.55,225774
07-Jun-24,58.89,58.89,57.55,57.78,103764
06-Jun-24,59.03,59.03,58.72,58.90,178977
05-Jun-24,58.52,59.09,58.40,59.03,95498
04-Jun-24,57.99,58.20,57.60,58.18,27808326
03-Jun-24,57.85,58.05,57.70,57.96,45118
31-May-24,58.14,58.14,57.68,57.84,493952
29-May-24,57.44,57.65,57.44,57.48,162462
28-May-24,57.18,57.52,57.18,57.44,80380
27-May-24,57.56,57.56,57.16,57.52,39466
24-May-24,56.98,57.16,56.75,57.16,17536
23-May-24,58.02,58.02,56.79,56.92,1307465
22-May-24,58.59,58.71,57.90,57.99,43858
21-May-24,57.90,58.62,57.90,58.62,20849
20-May-24,58.57,58.81,58.34,58.74,34806
17-May-24,58.06,58.35,58.02,58.33,674256
16-May-24,57.80,57.80,57.50,57.63,673844
15-May-24,57.58,57.92,57.42,57.92,24959
14-May-24,56.97,57.15,56.97,57.15,25077
13-May-24,57.68,57.68,56.88,56.97,36362
10-May-24,57.39,57.75,57.39,57.66,45220
09-May-24,56.25,57.03,56.25,57.03,1261307
08-May-24,55.78,55.78,55.61,55.73,128490
07-May-24,55.72,55.72,55.34,55.46,120434
06-May-24,55.86,55.86,55.59,55.72,93186
03-May-24,55.84,55.84,54.79,55.15,146307
02-May-24,55.97,55.97,55.25,55.72,62893
30-Apr-24,57.33,57.33,56.05,56.17,45462
29-Apr-24,55.35,56.70,55.35,56.43,4209459
26-Apr-24,56.98,56.99,56.47,56.58,7425667
25-Apr-24,56.88,57.22,56.66,57.12,3190819
24-Apr-24,56.59,56.95,56.50,56.58,6232428
23-Apr-24,57.05,57.05,56.30,56.40,26123
22-Apr-24,58.72,58.72,56.93,57.04,62087
19-Apr-24,60.00,60.00,58.74,58.74,52386
18-Apr-24,58.86,59.53,58.86,59.15,135334

*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: BIAU39