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
26/08/2025	2,15%	1,85	87,95	85,01	85,01	87,95	159K	39
25/08/2025	-0,24%	-0,21	86,10	86,31	85,76	86,31	66K	46
22/08/2025	0,07%	0,06	86,31	86,99	85,50	86,99	112K	52
21/08/2025	-0,29%	-0,25	86,25	87,29	85,99	87,29	192K	24
20/08/2025	0,79%	0,68	86,50	86,68	85,93	86,68	59K	36
19/08/2025	0,36%	0,31	85,82	85,70	85,42	86,33	887K	44
18/08/2025	0,54%	0,46	85,51	84,61	84,61	85,51	107K	46

15/08/2025	-0,26%	-0,22	85,05	86,13	84,73	86,13	80K	33
14/08/2025	-0,02%	-0,02	85,27	86,37	84,81	86,37	233K	89
13/08/2025	0,58%	0,49	85,29	84,80	84,80	85,51	65K	44
12/08/2025	-1,58%	-1,36	84,80	85,51	84,80	85,69	330K	86
11/08/2025	-1,25%	-1,09	86,16	87,25	85,73	87,25	807K	183
08/08/2025	0,80%	0,69	87,25	86,56	86,37	87,25	33M	38
07/08/2025	-0,02%	-0,02	86,56	86,58	86,56	87,51	146K	67
06/08/2025	-1,11%	-0,97	86,58	88,27	86,58	88,27	457K	41
05/08/2025	0,17%	0,15	87,55	87,41	87,30	87,85	2M	40
04/08/2025	-0,59%	-0,52	87,40	88,80	87,38	88,80	43K	34
01/08/2025	0,88%	0,77	87,92	89,93	87,15	89,93	16M	30
31/07/2025	-0,06%	-0,05	87,15	88,06	86,63	88,06	411K	47
30/07/2025	-0,57%	-0,50	87,20	86,94	85,95	87,54	42M	44
29/07/2025	-1,90%	-1,70	87,70	88,48	87,15	88,48	16M	59
28/07/2025	1,94%	1,70	89,40	87,06	86,97	89,40	142K	30
25/07/2025	-0,17%	-0,15	87,70	87,87	86,98	87,87	598K	48
24/07/2025	-0,63%	-0,56	87,85	87,79	87,48	87,92	1M	39
23/07/2025	-1,98%	-1,79	88,41	88,39	88,17	89,72	841K	60
22/07/2025	1,34%	1,19	90,20	89,91	89,45	90,20	23M	48
21/07/2025	0,64%	0,57	89,01	89,24	88,74	89,36	23M	316
18/07/2025	1,01%	0,88	88,44	88,36	87,57	88,44	23K	26
17/07/2025	0,07%	0,06	87,56	87,96	86,94	87,96	448K	36
16/07/2025	0,44%	0,38	87,50	88,00	87,39	88,28	149K	69
15/07/2025	-1,13%	-1,00	87,12	87,94	87,12	87,94	19M	172
14/07/2025	1,22%	1,06	88,12	87,94	87,52	88,15	4M	147
11/07/2025	0,00%	0,00	87,06	87,82	87,06	88,40	4M	136
10/07/2025	1,27%	1,09	87,06	86,98	86,38	87,20	231K	52
09/07/2025	-1,47%	-1,28	85,97	84,57	84,56	85,97	2M	27
08/07/2025	1,30%	1,12	87,25	86,13	84,71	87,25	4M	52
07/07/2025	0,71%	0,61	86,13	84,80	84,80	86,38	129K	23
04/07/2025	0,01%	0,01	85,52	86,37	84,78	86,37	16K	32
03/07/2025	-1,05%	-0,91	85,51	85,50	84,88	85,72	2M	66
02/07/2025	0,52%	0,45	86,42	86,66	85,38	86,66	36K	24
01/07/2025	1,46%	1,24	85,97	85,85	85,58	86,32	103K	37
27/06/2025	-1,96%	-1,69	84,73	84,60	84,25	85,23	476K	83
26/06/2025	-1,18%	-1,03	86,42	88,30	86,20	88,30	271K	39
25/06/2025	1,39%	1,20	87,45	87,12	86,35	87,45	1M	34
24/06/2025	-1,75%	-1,54	86,25	86,00	85,38	86,41	4M	768
23/06/2025	0,33%	0,29	87,79	88,37	87,51	88,38	19M	50
20/06/2025	0,44%	0,38	87,50	87,50	86,40	87,89	469K	158
18/06/2025	-0,80%	-0,70	87,12	88,70	87,12	88,70	18M	58
17/06/2025	0,43%	0,38	87,82	87,50	86,99	87,97	393K	56
16/06/2025	-2,66%	-2,39	87,44	88,70	87,43	89,31	515K	75
13/06/2025	1,80%	1,59	89,83	90,01	89,34	90,80	27M	318
12/06/2025	0,78%	0,68	88,24	88,65	88,24	88,80	27M	103
11/06/2025	-0,11%	-0,10	87,56	88,17	86,55	88,17	177K	46
10/06/2025	0,31%	0,27	87,66	87,49	87,00	87,82	235K	65
09/06/2025	0,30%	0,26	87,39	87,39	86,95	87,77	100K	81
06/06/2025	-1,21%	-1,07	87,13	88,98	87,00	88,98	2M	221
05/06/2025	-1,57%	-1,41	88,20	90,50	88,10	90,50	182K	52
04/06/2025	0,12%	0,11	89,61	89,25	89,03	89,92	348K	45
03/06/2025	-1,00%	-0,90	89,50	90,45	88,87	90,45	200K	155
02/06/2025	1,60%	1,42	90,40	89,87	89,57	90,63	19M	549
30/05/2025	0,23%	0,20	88,98	89,67	88,26	89,67	40K	30
29/05/2025	0,48%	0,42	88,78	87,81	87,81	88,80	190K	31
28/05/2025	-0,02%	-0,02	88,36	88,37	88,20	88,86	111K	64
27/05/2025	-2,19%	-1,98	88,38	88,11	87,59	88,50	237K	64
26/05/2025	1,21%	1,08	90,36	89,25	88,48	90,36	234K	154
23/05/2025	1,33%	1,17	89,28	90,22	89,28	90,81	110K	61
22/05/2025	-0,05%	-0,04	88,11	88,39	86,85	88,42	421K	75
21/05/2025	0,41%	0,36	88,15	87,90	87,90	88,63	10M	146
20/05/2025	-0,06%	-0,05	87,79	86,84	86,28	88,29	10M	197
19/05/2025	3,10%	2,64	87,84	86,40	85,94	87,84	2M	3.719
16/05/2025	-1,93%	-1,68	85,20	87,51	85,20	87,51	1M	82
15/05/2025	2,21%	1,88	86,88	84,20	84,20	86,88	2M	175
14/05/2025	-1,31%	-1,13	85,00	84,53	83,97	85,00	2M	279
13/05/2025	-0,67%	-0,58	86,13	86,00	85,66	86,48	1M	123
12/05/2025	-2,90%	-2,59	86,71	87,47	86,35	87,47	4M	138
09/05/2025	0,92%	0,81	89,30	89,37	88,56	89,37	149K	37
08/05/2025	-3,20%	-2,93	88,49	91,00	88,11	91,00	5M	168
07/05/2025	-2,11%	-1,97	91,42	92,52	91,17	92,52	140K	46
06/05/2025	3,94%	3,54	93,39	90,85	90,85	93,39	12M	333
05/05/2025	2,11%	1,86	89,85	88,74	87,80	89,85	53M	761
02/05/2025	-0,18%	-0,16	87,99	88,14	86,00	88,14	20M	85
30/04/2025	-0,42%	-0,37	88,15	88,45	87,48	88,94	309K	169
29/04/2025	-0,55%	-0,49	88,52	87,22	87,22	88,56	211K	59
28/04/2025	1,08%	0,95	89,01	89,79	87,68	89,79	25M	10.045
25/04/2025	-2,06%	-1,85	88,06	88,70	87,65	88,70	10M	128
24/04/2025	-1,40%	-1,28	89,91	89,93	88,56	91,17	458K	67
23/04/2025	0,00%	0,00	91,19	89,14	87,30	91,19	15M	327
22/04/2025	0,56%	0,51	91,19	91,89	90,91	93,70	24M	335
17/04/2025	-1,95%	-1,80	90,68	93,38	90,50	93,38	2M	174
16/04/2025	3,11%	2,79	92,48	90,92	90,92	92,57	29M	545
15/04/2025	0,01%	0,01	89,69	89,64	88,70	89,76	3M	155
14/04/2025	-0,01%	-0,01	89,68	90,59	87,64	90,59	2M	301
11/04/2025	1,79%	1,58	89,69	88,32	88,32	90,46	4M	400
10/04/2025	1,28%	1,11	88,11	87,00	86,34	88,95	39M	297
09/04/2025	2,96%	2,50	87,00	86,11	84,50	88,24	30M	549
08/04/2025	2,18%	1,80	84,50	81,90	81,90	84,98	1M	67
07/04/2025	-1,08%	-0,90	82,70	84,37	82,26	84,37	2M	128
04/04/2025	0,72%	0,60	83,60	83,81	82,68	83,96	34M	251
03/04/2025	-1,31%	-1,10	83,00	82,12	81,10	83,00	2M	127
02/04/2025	0,73%	0,61	84,10	84,33	83,60	84,35	425K	158
01/04/2025	-0,89%	-0,75	83,49	85,00	83,37	85,06	800K	78
31/03/2025	0,43%	0,36	84,24	84,72	83,92	85,00	361K	83
28/03/2025	0,93%	0,77	83,88	83,95	83,38	84,11	17M	105
27/03/2025	1,76%	1,44	83,11	82,00	82,00	83,11	4M	92
26/03/2025	0,31%	0,25	81,67	81,42	81,27	82,00	2M	91
25/03/2025	-0,33%	-0,27	81,42	80,05	80,05	81,80	125K	65
24/03/2025	0,65%	0,53	81,69	81,17	81,17	82,18	264K	37
21/03/2025	-0,70%	-0,57	81,16	80,71	80,71	82,04	64K	57
20/03/2025	0,62%	0,50	81,73	82,00	80,94	82,00	41M	89
19/03/2025	-0,17%	-0,14	81,23	81,37	80,72	81,42	305K	75
18/03/2025	1,14%	0,92	81,37	81,12	80,90	81,59	25M	398
17/03/2025	-0,40%	-0,32	80,45	80,76	80,20	80,92	25M	465
14/03/2025	-0,32%	-0,26	80,77	81,92	80,61	81,92	933K	139
13/03/2025	0,93%	0,75	81,03	80,29	80,29	81,92	621K	78
12/03/2025	-0,14%	-0,11	80,28	81,17	79,98	81,17	15M	215
11/03/2025	0,36%	0,29	80,39	79,46	79,46	80,52	395K	48
10/03/2025	0,93%	0,74	80,10	80,00	79,25	80,10	5M	149
07/03/2025	-0,20%	-0,16	79,36	79,52	79,21	79,94	116K	53
06/03/2025	-0,95%	-0,76	79,52	79,07	78,48	79,63	514K	121
05/03/2025	0,94%	0,75	80,28	80,39	79,21	80,39	202K	63
28/02/2025	0,32%	0,25	79,53	79,12	78,18	79,65	18M	112
27/02/2025	-3,38%	-2,77	79,28	79,05	79,00	79,60	2M	102
26/02/2025	4,05%	3,19	82,05	79,50	79,01	82,05	912K	46
25/02/2025	-2,05%	-1,65	78,86	80,51	78,70	80,51	3M	120
24/02/2025	1,47%	1,17	80,51	79,35	79,35	80,51	3M	120
21/02/2025	-0,13%	-0,10	79,34	80,24	78,51	80,24	6M	2.087
20/02/2025	-0,70%	-0,56	79,44	79,99	78,88	79,99	3M	94
19/02/2025	1,21%	0,96	80,00	78,50	78,50	80,00	2M	213
18/02/2025	-1,04%	-0,83	79,04	78,72	78,51	79,12	9M	297
17/02/2025	1,94%	1,52	79,87	79,00	78,00	79,87	2M	261
14/02/2025	-2,06%	-1,65	78,35	79,40	77,93	79,83	3M	102
13/02/2025	0,00%	0,00	80,00	79,97	79,12	80,00	12M	92
12/02/2025	0,00%	0,00	80,00	79,99	78,20	80,00	6M	282
11/02/2025	-	-	80,00	80,00	78,71	80,00	4M	78

Date,Open,High,Low,Close,Volume
26-Aug-25,85.01,87.95,85.01,87.95,159462
25-Aug-25,86.31,86.31,85.76,86.10,66066
22-Aug-25,86.99,86.99,85.50,86.31,111547
21-Aug-25,87.29,87.29,85.99,86.25,191620
20-Aug-25,86.68,86.68,85.93,86.50,59489
19-Aug-25,85.70,86.33,85.42,85.82,886804
18-Aug-25,84.61,85.51,84.61,85.51,106981
15-Aug-25,86.13,86.13,84.73,85.05,79648
14-Aug-25,86.37,86.37,84.81,85.27,233202
13-Aug-25,84.80,85.51,84.80,85.29,64623
12-Aug-25,85.51,85.69,84.80,84.80,329674
11-Aug-25,87.25,87.25,85.73,86.16,806676
08-Aug-25,86.56,87.25,86.37,87.25,33259469
07-Aug-25,86.58,87.51,86.56,86.56,146134
06-Aug-25,88.27,88.27,86.58,86.58,457023
05-Aug-25,87.41,87.85,87.30,87.55,2124489
04-Aug-25,88.80,88.80,87.38,87.40,42592
01-Aug-25,89.93,89.93,87.15,87.92,16400128
31-Jul-25,88.06,88.06,86.63,87.15,411173
30-Jul-25,86.94,87.54,85.95,87.20,42214333
29-Jul-25,88.48,88.48,87.15,87.70,16232970
28-Jul-25,87.06,89.40,86.97,89.40,141793
25-Jul-25,87.87,87.87,86.98,87.70,598269
24-Jul-25,87.79,87.92,87.48,87.85,1055394
23-Jul-25,88.39,89.72,88.17,88.41,840784
22-Jul-25,89.91,90.20,89.45,90.20,22844537
21-Jul-25,89.24,89.36,88.74,89.01,23298745
18-Jul-25,88.36,88.44,87.57,88.44,23401
17-Jul-25,87.96,87.96,86.94,87.56,448090
16-Jul-25,88.00,88.28,87.39,87.50,149426
15-Jul-25,87.94,87.94,87.12,87.12,18620871
14-Jul-25,87.94,88.15,87.52,88.12,4135400
11-Jul-25,87.82,88.40,87.06,87.06,3621749
10-Jul-25,86.98,87.20,86.38,87.06,231329
09-Jul-25,84.57,85.97,84.56,85.97,1516339
08-Jul-25,86.13,87.25,84.71,87.25,4491816
07-Jul-25,84.80,86.38,84.80,86.13,129352
04-Jul-25,86.37,86.37,84.78,85.52,16326
03-Jul-25,85.50,85.72,84.88,85.51,1657895
02-Jul-25,86.66,86.66,85.38,86.42,35729
01-Jul-25,85.85,86.32,85.58,85.97,102715
27-Jun-25,84.60,85.23,84.25,84.73,475719
26-Jun-25,88.30,88.30,86.20,86.42,270680
25-Jun-25,87.12,87.45,86.35,87.45,1293549
24-Jun-25,86.00,86.41,85.38,86.25,3738875
23-Jun-25,88.37,88.38,87.51,87.79,19262254
20-Jun-25,87.50,87.89,86.40,87.50,469040
18-Jun-25,88.70,88.70,87.12,87.12,17718137
17-Jun-25,87.50,87.97,86.99,87.82,392927
16-Jun-25,88.70,89.31,87.43,87.44,514872
13-Jun-25,90.01,90.80,89.34,89.83,26653271
12-Jun-25,88.65,88.80,88.24,88.24,27428665
11-Jun-25,88.17,88.17,86.55,87.56,177098
10-Jun-25,87.49,87.82,87.00,87.66,235298
09-Jun-25,87.39,87.77,86.95,87.39,99573
06-Jun-25,88.98,88.98,87.00,87.13,2404858
05-Jun-25,90.50,90.50,88.10,88.20,181966
04-Jun-25,89.25,89.92,89.03,89.61,347696
03-Jun-25,90.45,90.45,88.87,89.50,199741
02-Jun-25,89.87,90.63,89.57,90.40,19069360
30-May-25,89.67,89.67,88.26,88.98,40397
29-May-25,87.81,88.80,87.81,88.78,190391
28-May-25,88.37,88.86,88.20,88.36,111062
27-May-25,88.11,88.50,87.59,88.38,237478
26-May-25,89.25,90.36,88.48,90.36,233855
23-May-25,90.22,90.81,89.28,89.28,110038
22-May-25,88.39,88.42,86.85,88.11,420785
21-May-25,87.90,88.63,87.90,88.15,9713411
20-May-25,86.84,88.29,86.28,87.79,9822418
19-May-25,86.40,87.84,85.94,87.84,2386479
16-May-25,87.51,87.51,85.20,85.20,1261588
15-May-25,84.20,86.88,84.20,86.88,2063280
14-May-25,84.53,85.00,83.97,85.00,2208719
13-May-25,86.00,86.48,85.66,86.13,1074895
12-May-25,87.47,87.47,86.35,86.71,3530495
09-May-25,89.37,89.37,88.56,89.30,149275
08-May-25,91.00,91.00,88.11,88.49,4633285
07-May-25,92.52,92.52,91.17,91.42,140227
06-May-25,90.85,93.39,90.85,93.39,12204640
05-May-25,88.74,89.85,87.80,89.85,52589586
02-May-25,88.14,88.14,86.00,87.99,20480054
30-Apr-25,88.45,88.94,87.48,88.15,309130
29-Apr-25,87.22,88.56,87.22,88.52,211101
28-Apr-25,89.79,89.79,87.68,89.01,24612601
25-Apr-25,88.70,88.70,87.65,88.06,9940735
24-Apr-25,89.93,91.17,88.56,89.91,458373
23-Apr-25,89.14,91.19,87.30,91.19,15163895
22-Apr-25,91.89,93.70,90.91,91.19,23820963
17-Apr-25,93.38,93.38,90.50,90.68,1741725
16-Apr-25,90.92,92.57,90.92,92.48,28691556
15-Apr-25,89.64,89.76,88.70,89.69,2771914
14-Apr-25,90.59,90.59,87.64,89.68,2167128
11-Apr-25,88.32,90.46,88.32,89.69,3980458
10-Apr-25,87.00,88.95,86.34,88.11,39148381
09-Apr-25,86.11,88.24,84.50,87.00,29596578
08-Apr-25,81.90,84.98,81.90,84.50,1366571
07-Apr-25,84.37,84.37,82.26,82.70,2149126
04-Apr-25,83.81,83.96,82.68,83.60,34455205
03-Apr-25,82.12,83.00,81.10,83.00,2363072
02-Apr-25,84.33,84.35,83.60,84.10,424829
01-Apr-25,85.00,85.06,83.37,83.49,799914
31-Mar-25,84.72,85.00,83.92,84.24,361302
28-Mar-25,83.95,84.11,83.38,83.88,17281760
27-Mar-25,82.00,83.11,82.00,83.11,3938988
26-Mar-25,81.42,82.00,81.27,81.67,1774282
25-Mar-25,80.05,81.80,80.05,81.42,125493
24-Mar-25,81.17,82.18,81.17,81.69,264057
21-Mar-25,80.71,82.04,80.71,81.16,63656
20-Mar-25,82.00,82.00,80.94,81.73,41033845
19-Mar-25,81.37,81.42,80.72,81.23,305127
18-Mar-25,81.12,81.59,80.90,81.37,25022005
17-Mar-25,80.76,80.92,80.20,80.45,25248402
14-Mar-25,81.92,81.92,80.61,80.77,932615
13-Mar-25,80.29,81.92,80.29,81.03,621372
12-Mar-25,81.17,81.17,79.98,80.28,14781591
11-Mar-25,79.46,80.52,79.46,80.39,394647
10-Mar-25,80.00,80.10,79.25,80.10,4525276
07-Mar-25,79.52,79.94,79.21,79.36,116142
06-Mar-25,79.07,79.63,78.48,79.52,513908
05-Mar-25,80.39,80.39,79.21,80.28,201877
28-Feb-25,79.12,79.65,78.18,79.53,18110994
27-Feb-25,79.05,79.60,79.00,79.28,1544973
26-Feb-25,79.50,82.05,79.01,82.05,911779
25-Feb-25,80.51,80.51,78.70,78.86,3011064
24-Feb-25,79.35,80.51,79.35,80.51,3368275
21-Feb-25,80.24,80.24,78.51,79.34,5957715
20-Feb-25,79.99,79.99,78.88,79.44,2750359
19-Feb-25,78.50,80.00,78.50,80.00,1877266
18-Feb-25,78.72,79.12,78.51,79.04,8751725
17-Feb-25,79.00,79.87,78.00,79.87,1676101
14-Feb-25,79.40,79.83,77.93,78.35,3169902
13-Feb-25,79.97,80.00,79.12,80.00,11515460
12-Feb-25,79.99,80.00,78.20,80.00,5576693
11-Feb-25,80.00,80.00,78.71,80.00,4143243

*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