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
20/05/2022	-1,48%	-0,64	42,52	42,80	42,48	42,90	188K	31
19/05/2022	0,68%	0,29	43,16	43,00	42,79	43,30	354K	21
18/05/2022	0,97%	0,41	42,87	42,63	42,62	43,15	3M	19
17/05/2022	-2,88%	-1,26	42,46	43,28	42,46	43,28	3M	74
16/05/2022	0,39%	0,17	43,72	43,48	43,32	43,88	617K	21
13/05/2022	-1,98%	-0,88	43,55	44,43	43,28	44,43	4M	242
12/05/2022	-1,70%	-0,77	44,43	45,35	44,33	45,40	3M	26
11/05/2022	1,03%	0,46	45,20	45,04	44,80	45,21	3M	15
10/05/2022	-1,11%	-0,50	44,74	45,34	44,70	45,45	3M	29
09/05/2022	0,07%	0,03	45,24	45,36	45,10	45,60	4M	203
06/05/2022	1,23%	0,55	45,21	45,21	45,15	45,60	1M	33

05/05/2022	1,38%	0,61	44,66	44,60	44,60	45,10	2M	57
04/05/2022	-0,29%	-0,13	44,05	44,19	43,80	44,59	497K	24
03/05/2022	-1,23%	-0,55	44,18	44,73	43,97	44,82	4M	28
02/05/2022	0,43%	0,19	44,73	44,53	44,32	45,03	289K	29
29/04/2022	-0,40%	-0,18	44,54	44,72	44,52	44,92	342K	98
28/04/2022	0,18%	0,08	44,72	44,68	44,60	45,24	539K	16
27/04/2022	-0,65%	-0,29	44,64	45,15	44,34	45,15	3M	72
26/04/2022	2,30%	1,01	44,93	44,73	44,73	45,24	458K	32
25/04/2022	-0,50%	-0,22	43,92	43,48	43,44	44,50	328K	34
22/04/2022	2,41%	1,04	44,14	43,10	43,10	44,35	1M	38
20/04/2022	-0,55%	-0,24	43,10	43,34	42,77	43,34	1M	32
19/04/2022	-1,23%	-0,54	43,34	43,25	43,25	43,64	1M	53
18/04/2022	-0,05%	-0,02	43,88	44,46	43,72	44,46	608K	35
14/04/2022	0,00%	0,00	43,90	43,02	43,02	44,24	503K	38
13/04/2022	0,16%	0,07	43,90	43,83	43,82	44,25	630K	24
12/04/2022	0,39%	0,17	43,83	43,47	43,22	43,96	124K	41
11/04/2022	0,09%	0,04	43,66	44,00	43,40	44,00	123K	29
08/04/2022	0,02%	0,01	43,62	43,63	43,45	44,12	797K	50
07/04/2022	1,35%	0,58	43,61	43,05	43,05	43,87	825K	26
06/04/2022	1,34%	0,57	43,03	42,96	42,88	43,32	572K	151
05/04/2022	0,17%	0,07	42,46	42,53	42,42	42,83	209K	29
04/04/2022	-1,05%	-0,45	42,39	42,84	42,23	42,84	445K	68
01/04/2022	-2,37%	-1,04	42,84	43,30	42,68	43,30	756K	76
31/03/2022	-0,61%	-0,27	43,88	44,15	43,64	44,15	268K	21
30/03/2022	1,94%	0,84	44,15	43,32	43,32	44,15	431K	1.366
29/03/2022	-0,41%	-0,18	43,31	43,51	42,72	43,52	2M	52
28/03/2022	-1,67%	-0,74	43,49	44,00	43,49	44,40	491K	46
25/03/2022	-0,07%	-0,03	44,23	44,45	44,15	44,48	2M	74
24/03/2022	-1,45%	-0,65	44,26	44,91	44,26	45,26	752K	38
23/03/2022	-0,27%	-0,12	44,91	45,03	44,42	45,12	834K	39
22/03/2022	-1,49%	-0,68	45,03	45,71	44,78	45,71	778K	108
21/03/2022	-0,50%	-0,23	45,71	45,94	45,34	45,94	1M	106
18/03/2022	-1,23%	-0,57	45,94	46,51	45,75	46,51	502K	36
17/03/2022	-0,79%	-0,37	46,51	46,90	46,25	47,19	462K	33
16/03/2022	0,02%	0,01	46,88	46,90	46,22	46,90	469K	31
15/03/2022	-1,18%	-0,56	46,87	46,50	46,50	47,25	957K	1.419
14/03/2022	-1,29%	-0,62	47,43	46,96	46,96	47,65	2M	24
11/03/2022	0,38%	0,18	48,05	47,05	46,65	48,05	3M	32
10/03/2022	0,63%	0,30	47,87	47,58	47,50	48,20	4M	35
09/03/2022	-3,96%	-1,96	47,57	49,53	47,05	49,53	3M	51
08/03/2022	2,63%	1,27	49,53	48,70	48,50	50,00	2M	68
07/03/2022	2,01%	0,95	48,26	47,55	47,14	48,27	796K	45
04/03/2022	2,49%	1,15	47,31	46,18	46,18	47,51	3M	112
03/03/2022	-1,47%	-0,69	46,16	46,85	46,10	46,85	2M	94
02/03/2022	0,80%	0,37	46,85	47,75	46,61	47,75	2M	37
25/02/2022	0,54%	0,25	46,48	46,15	45,90	46,48	522K	55
24/02/2022	1,58%	0,72	46,23	47,10	45,61	47,80	4M	127
23/02/2022	-0,76%	-0,35	45,51	45,86	45,20	45,86	236K	30
22/02/2022	0,11%	0,05	45,86	46,00	45,60	46,00	3M	27
21/02/2022	-1,91%	-0,89	45,81	45,77	45,69	46,61	89K	243
18/02/2022	-0,13%	-0,06	46,70	46,15	46,15	46,70	249K	26
17/02/2022	2,79%	1,27	46,76	46,30	46,30	46,76	991K	25
16/02/2022	0,11%	0,05	45,49	45,44	45,44	45,89	441K	22
15/02/2022	-2,36%	-1,10	45,44	46,57	45,44	46,57	1M	41
14/02/2022	0,41%	0,19	46,54	46,10	45,96	46,54	2M	31
11/02/2022	1,38%	0,63	46,35	45,72	45,11	46,55	2M	125
10/02/2022	0,00%	0,00	45,72	45,72	45,20	45,72	551K	24
09/02/2022	-0,26%	-0,12	45,72	45,84	45,45	46,00	1M	38
08/02/2022	0,37%	0,17	45,84	45,67	45,65	45,90	478K	17
07/02/2022	-0,22%	-0,10	45,67	45,77	45,45	45,94	2M	29
04/02/2022	0,53%	0,24	45,77	45,81	45,41	45,85	132K	20
03/02/2022	0,98%	0,44	45,53	45,09	45,09	45,60	516K	26
02/02/2022	0,33%	0,15	45,09	45,35	45,09	45,72	670K	19
01/02/2022	-0,79%	-0,36	44,94	45,45	44,94	45,45	995K	39
31/01/2022	-1,31%	-0,60	45,30	45,85	45,11	45,87	2M	38
28/01/2022	-0,80%	-0,37	45,90	46,05	45,66	46,05	2M	43
27/01/2022	-1,85%	-0,87	46,27	46,50	45,90	46,50	327K	55
26/01/2022	-1,48%	-0,71	47,14	47,54	47,00	47,64	392K	35
25/01/2022	-0,85%	-0,41	47,85	48,26	47,85	48,45	354K	28
24/01/2022	1,92%	0,91	48,26	47,35	47,35	48,26	405K	20
21/01/2022	-0,67%	-0,32	47,35	47,67	47,34	47,67	75K	22
20/01/2022	-0,54%	-0,26	47,67	47,93	47,23	47,93	134K	29
19/01/2022	-0,50%	-0,24	47,93	48,17	47,72	48,17	311K	40
18/01/2022	0,61%	0,29	48,17	47,88	47,50	48,17	996K	32
17/01/2022	0,67%	0,32	47,88	47,99	47,56	47,99	38K	21
14/01/2022	-0,94%	-0,45	47,56	48,07	47,56	48,17	984K	28
13/01/2022	0,02%	0,01	48,01	48,00	47,45	48,15	172K	986
12/01/2022	-0,41%	-0,20	48,00	48,38	48,00	48,39	75K	29
11/01/2022	-0,64%	-0,31	48,20	48,20	48,14	48,65	1M	35
10/01/2022	0,64%	0,31	48,51	48,29	48,13	48,65	143K	29
07/01/2022	-0,31%	-0,15	48,20	48,35	48,00	48,39	995K	19
06/01/2022	-2,03%	-1,00	48,35	48,75	48,22	48,75	589K	34
05/01/2022	0,73%	0,36	49,35	49,18	49,07	49,35	39K	20
04/01/2022	0,80%	0,39	48,99	48,80	48,60	49,18	60K	37
03/01/2022	0,89%	0,43	48,60	48,38	48,38	48,60	63K	22
30/12/2021	-1,51%	-0,74	48,17	48,51	47,70	48,51	964K	33
29/12/2021	0,78%	0,38	48,91	48,53	48,00	48,91	33K	19
28/12/2021	-0,10%	-0,05	48,53	48,75	48,39	48,78	40K	23
27/12/2021	-0,43%	-0,21	48,58	48,79	48,40	48,83	102K	30
23/12/2021	0,37%	0,18	48,79	48,61	48,61	49,13	556K	26
22/12/2021	-0,47%	-0,23	48,61	48,80	48,53	48,95	113K	19
21/12/2021	-0,22%	-0,11	48,84	48,95	48,80	49,04	1M	56
20/12/2021	0,68%	0,33	48,95	48,75	48,68	48,95	319K	25
17/12/2021	0,45%	0,22	48,62	49,11	48,62	49,11	11K	12
16/12/2021	0,52%	0,25	48,40	48,15	48,15	48,80	370K	16
15/12/2021	0,38%	0,18	48,15	48,19	47,97	48,19	105K	12
14/12/2021	-0,37%	-0,18	47,97	48,14	47,42	48,14	24K	21
13/12/2021	1,11%	0,53	48,15	47,62	47,62	48,29	937K	21
10/12/2021	1,00%	0,47	47,62	47,11	47,11	47,90	769K	24
09/12/2021	0,19%	0,09	47,15	47,06	46,80	47,31	34K	21
08/12/2021	-1,45%	-0,69	47,06	47,75	46,93	47,75	110K	20
07/12/2021	-0,73%	-0,35	47,75	48,10	47,47	48,10	79K	27
06/12/2021	0,10%	0,05	48,10	48,06	48,06	48,32	47K	25
03/12/2021	1,20%	0,57	48,05	47,21	47,21	48,14	25K	12
02/12/2021	-1,08%	-0,52	47,48	48,00	47,26	48,00	552K	40
01/12/2021	1,14%	0,54	48,00	47,69	47,56	48,03	150K	16
30/11/2021	-0,08%	-0,04	47,46	47,60	47,46	48,11	230K	37
29/11/2021	-0,29%	-0,14	47,50	47,65	47,44	47,88	537K	111
26/11/2021	0,63%	0,30	47,64	48,18	47,34	48,22	142K	23
25/11/2021	-0,48%	-0,23	47,34	47,82	47,20	47,93	52K	23
24/11/2021	-0,17%	-0,08	47,57	47,63	47,35	47,75	185K	41
23/11/2021	-0,58%	-0,28	47,65	47,93	47,65	48,30	837K	38
22/11/2021	-2,86%	-1,41	47,93	49,15	47,91	49,15	314K	43
19/11/2021	0,24%	0,12	49,34	48,74	48,74	49,38	82K	30
18/11/2021	0,45%	0,22	49,22	49,00	49,00	49,30	114K	31
17/11/2021	1,34%	0,65	49,00	48,60	48,57	49,19	299K	37
16/11/2021	0,00%	0,00	48,35	48,40	48,31	48,65	8M	150
12/11/2021	0,79%	0,38	48,35	47,97	47,71	48,52	130K	36
11/11/2021	-0,99%	-0,48	47,97	48,45	47,73	48,45	162K	151
10/11/2021	1,04%	0,50	48,45	47,36	47,36	48,45	132K	36
09/11/2021	-0,23%	-0,11	47,95	48,06	47,55	48,06	503K	56
08/11/2021	0,92%	0,44	48,06	48,30	48,05	48,35	414K	44
05/11/2021	-	-	47,62	47,90	47,46	47,90	225K	25

Date,Open,High,Low,Close,Volume
20-May-22,42.80,42.90,42.48,42.52,188311
19-May-22,43.00,43.30,42.79,43.16,354399
18-May-22,42.63,43.15,42.62,42.87,3261098
17-May-22,43.28,43.28,42.46,42.46,3230701
16-May-22,43.48,43.88,43.32,43.72,617206
13-May-22,44.43,44.43,43.28,43.55,3649847
12-May-22,45.35,45.40,44.33,44.43,2787585
11-May-22,45.04,45.21,44.80,45.20,3144651
10-May-22,45.34,45.45,44.70,44.74,3067434
09-May-22,45.36,45.60,45.10,45.24,4058403
06-May-22,45.21,45.60,45.15,45.21,1159005
05-May-22,44.60,45.10,44.60,44.66,2165424
04-May-22,44.19,44.59,43.80,44.05,497044
03-May-22,44.73,44.82,43.97,44.18,3894220
02-May-22,44.53,45.03,44.32,44.73,289479
29-Apr-22,44.72,44.92,44.52,44.54,342457
28-Apr-22,44.68,45.24,44.60,44.72,539234
27-Apr-22,45.15,45.15,44.34,44.64,3195306
26-Apr-22,44.73,45.24,44.73,44.93,458235
25-Apr-22,43.48,44.50,43.44,43.92,328160
22-Apr-22,43.10,44.35,43.10,44.14,1378562
20-Apr-22,43.34,43.34,42.77,43.10,1388164
19-Apr-22,43.25,43.64,43.25,43.34,1483023
18-Apr-22,44.46,44.46,43.72,43.88,608287
14-Apr-22,43.02,44.24,43.02,43.90,503381
13-Apr-22,43.83,44.25,43.82,43.90,629573
12-Apr-22,43.47,43.96,43.22,43.83,123710
11-Apr-22,44.00,44.00,43.40,43.66,123356
08-Apr-22,43.63,44.12,43.45,43.62,797392
07-Apr-22,43.05,43.87,43.05,43.61,825041
06-Apr-22,42.96,43.32,42.88,43.03,572234
05-Apr-22,42.53,42.83,42.42,42.46,208547
04-Apr-22,42.84,42.84,42.23,42.39,444524
01-Apr-22,43.30,43.30,42.68,42.84,756331
31-Mar-22,44.15,44.15,43.64,43.88,267970
30-Mar-22,43.32,44.15,43.32,44.15,430715
29-Mar-22,43.51,43.52,42.72,43.31,2068273
28-Mar-22,44.00,44.40,43.49,43.49,490632
25-Mar-22,44.45,44.48,44.15,44.23,1905656
24-Mar-22,44.91,45.26,44.26,44.26,751725
23-Mar-22,45.03,45.12,44.42,44.91,834342
22-Mar-22,45.71,45.71,44.78,45.03,778042
21-Mar-22,45.94,45.94,45.34,45.71,1303667
18-Mar-22,46.51,46.51,45.75,45.94,501998
17-Mar-22,46.90,47.19,46.25,46.51,462213
16-Mar-22,46.90,46.90,46.22,46.88,468904
15-Mar-22,46.50,47.25,46.50,46.87,957238
14-Mar-22,46.96,47.65,46.96,47.43,1988879
11-Mar-22,47.05,48.05,46.65,48.05,3100376
10-Mar-22,47.58,48.20,47.50,47.87,4457527
09-Mar-22,49.53,49.53,47.05,47.57,2671856
08-Mar-22,48.70,50.00,48.50,49.53,1908220
07-Mar-22,47.55,48.27,47.14,48.26,796431
04-Mar-22,46.18,47.51,46.18,47.31,3431472
03-Mar-22,46.85,46.85,46.10,46.16,1972533
02-Mar-22,47.75,47.75,46.61,46.85,1723379
25-Feb-22,46.15,46.48,45.90,46.48,522322
24-Feb-22,47.10,47.80,45.61,46.23,3733488
23-Feb-22,45.86,45.86,45.20,45.51,235655
22-Feb-22,46.00,46.00,45.60,45.86,2566676
21-Feb-22,45.77,46.61,45.69,45.81,88777
18-Feb-22,46.15,46.70,46.15,46.70,249141
17-Feb-22,46.30,46.76,46.30,46.76,990708
16-Feb-22,45.44,45.89,45.44,45.49,440536
15-Feb-22,46.57,46.57,45.44,45.44,1159062
14-Feb-22,46.10,46.54,45.96,46.54,1958898
11-Feb-22,45.72,46.55,45.11,46.35,1602731
10-Feb-22,45.72,45.72,45.20,45.72,550555
09-Feb-22,45.84,46.00,45.45,45.72,1133695
08-Feb-22,45.67,45.90,45.65,45.84,478186
07-Feb-22,45.77,45.94,45.45,45.67,1911444
04-Feb-22,45.81,45.85,45.41,45.77,132013
03-Feb-22,45.09,45.60,45.09,45.53,515648
02-Feb-22,45.35,45.72,45.09,45.09,669621
01-Feb-22,45.45,45.45,44.94,44.94,994593
31-Jan-22,45.85,45.87,45.11,45.30,1578622
28-Jan-22,46.05,46.05,45.66,45.90,1668250
27-Jan-22,46.50,46.50,45.90,46.27,327436
26-Jan-22,47.54,47.64,47.00,47.14,392010
25-Jan-22,48.26,48.45,47.85,47.85,354111
24-Jan-22,47.35,48.26,47.35,48.26,404671
21-Jan-22,47.67,47.67,47.34,47.35,74744
20-Jan-22,47.93,47.93,47.23,47.67,134095
19-Jan-22,48.17,48.17,47.72,47.93,311466
18-Jan-22,47.88,48.17,47.50,48.17,995849
17-Jan-22,47.99,47.99,47.56,47.88,37850
14-Jan-22,48.07,48.17,47.56,47.56,984154
13-Jan-22,48.00,48.15,47.45,48.01,171896
12-Jan-22,48.38,48.39,48.00,48.00,75455
11-Jan-22,48.20,48.65,48.14,48.20,1229482
10-Jan-22,48.29,48.65,48.13,48.51,142777
07-Jan-22,48.35,48.39,48.00,48.20,994707
06-Jan-22,48.75,48.75,48.22,48.35,588871
05-Jan-22,49.18,49.35,49.07,49.35,39097
04-Jan-22,48.80,49.18,48.60,48.99,59806
03-Jan-22,48.38,48.60,48.38,48.60,63493
30-Dec-21,48.51,48.51,47.70,48.17,964448
29-Dec-21,48.53,48.91,48.00,48.91,32617
28-Dec-21,48.75,48.78,48.39,48.53,39914
27-Dec-21,48.79,48.83,48.40,48.58,102243
23-Dec-21,48.61,49.13,48.61,48.79,555819
22-Dec-21,48.80,48.95,48.53,48.61,113306
21-Dec-21,48.95,49.04,48.80,48.84,1074070
20-Dec-21,48.75,48.95,48.68,48.95,318794
17-Dec-21,49.11,49.11,48.62,48.62,10650
16-Dec-21,48.15,48.80,48.15,48.40,370402
15-Dec-21,48.19,48.19,47.97,48.15,104877
14-Dec-21,48.14,48.14,47.42,47.97,24233
13-Dec-21,47.62,48.29,47.62,48.15,937257
10-Dec-21,47.11,47.90,47.11,47.62,768673
09-Dec-21,47.06,47.31,46.80,47.15,34090
08-Dec-21,47.75,47.75,46.93,47.06,110458
07-Dec-21,48.10,48.10,47.47,47.75,79402
06-Dec-21,48.06,48.32,48.06,48.10,47381
03-Dec-21,47.21,48.14,47.21,48.05,25238
02-Dec-21,48.00,48.00,47.26,47.48,552090
01-Dec-21,47.69,48.03,47.56,48.00,149913
30-Nov-21,47.60,48.11,47.46,47.46,229739
29-Nov-21,47.65,47.88,47.44,47.50,536515
26-Nov-21,48.18,48.22,47.34,47.64,141573
25-Nov-21,47.82,47.93,47.20,47.34,52431
24-Nov-21,47.63,47.75,47.35,47.57,185071
23-Nov-21,47.93,48.30,47.65,47.65,836795
22-Nov-21,49.15,49.15,47.91,47.93,313923
19-Nov-21,48.74,49.38,48.74,49.34,81599
18-Nov-21,49.00,49.30,49.00,49.22,114410
17-Nov-21,48.60,49.19,48.57,49.00,298603
16-Nov-21,48.40,48.65,48.31,48.35,7523629
12-Nov-21,47.97,48.52,47.71,48.35,129796
11-Nov-21,48.45,48.45,47.73,47.97,162299
10-Nov-21,47.36,48.45,47.36,48.45,132371
09-Nov-21,48.06,48.06,47.55,47.95,503371
08-Nov-21,48.30,48.35,48.05,48.06,413560
05-Nov-21,47.90,47.90,47.46,47.62,224697

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BIAU39

cotações, gráficos e mais...