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
05/12/2023	-0,78%	-0,37	47,14	47,50	47,12	47,51	11K	12
04/12/2023	-0,46%	-0,22	47,51	48,11	47,15	48,11	137K	25
01/12/2023	0,70%	0,33	47,73	47,40	47,40	47,78	524K	121
30/11/2023	-0,02%	-0,01	47,40	47,50	47,32	47,64	38K	23
29/11/2023	0,92%	0,43	47,41	47,15	47,15	47,41	779K	67
28/11/2023	0,82%	0,38	46,98	46,65	46,60	47,06	524K	38
27/11/2023	0,47%	0,22	46,60	46,39	46,38	46,88	3M	101
24/11/2023	0,56%	0,26	46,38	46,07	46,07	46,44	18K	14
23/11/2023	-0,17%	-0,08	46,12	46,25	46,11	46,25	3K	4
22/11/2023	-0,41%	-0,19	46,20	46,39	46,13	46,44	75K	13
21/11/2023	2,27%	1,03	46,39	45,90	45,90	46,46	136K	445

20/11/2023	-1,31%	-0,60	45,36	45,96	45,32	45,96	46K	48
17/11/2023	0,59%	0,27	45,96	45,92	45,79	45,97	19K	24
16/11/2023	0,97%	0,44	45,69	44,75	44,75	45,71	9K	20
14/11/2023	0,04%	0,02	45,25	44,96	44,96	45,27	12K	8
13/11/2023	0,62%	0,28	45,23	44,95	44,95	45,25	196K	10
10/11/2023	-1,64%	-0,75	44,95	45,60	44,93	45,60	157K	46
09/11/2023	0,91%	0,41	45,70	45,29	45,18	45,76	9K	11
08/11/2023	-0,13%	-0,06	45,29	45,52	45,10	45,52	190K	22
07/11/2023	-0,87%	-0,40	45,35	45,75	45,10	45,75	109K	18
06/11/2023	-1,08%	-0,50	45,75	46,25	45,75	46,25	143K	1.067
03/11/2023	-0,60%	-0,28	46,25	46,11	46,05	46,25	28K	13
01/11/2023	-1,63%	-0,77	46,53	47,30	46,51	47,30	121K	18
31/10/2023	-0,76%	-0,36	47,30	47,66	47,30	47,83	5M	19
30/10/2023	0,19%	0,09	47,66	47,65	47,10	47,81	1M	316
27/10/2023	1,47%	0,69	47,57	46,42	46,28	47,61	609K	349
26/10/2023	4,15%	1,87	46,88	46,70	46,70	47,03	100K	48
25/10/2023	-3,41%	-1,59	45,01	46,82	45,01	47,00	53K	27
24/10/2023	-0,47%	-0,22	46,60	46,62	46,43	46,78	2M	25
23/10/2023	-0,59%	-0,28	46,82	47,09	46,64	47,12	27K	105
20/10/2023	-0,19%	-0,09	47,10	47,35	47,05	47,63	120K	503
19/10/2023	1,22%	0,57	47,19	46,85	46,52	47,19	2M	64
18/10/2023	1,68%	0,77	46,62	45,85	45,85	46,73	4M	49
17/10/2023	0,11%	0,05	45,85	46,01	45,59	46,12	93K	34
16/10/2023	-1,29%	-0,60	45,80	46,39	45,80	46,39	744K	52
13/10/2023	3,76%	1,68	46,40	45,50	45,50	46,49	4M	85
11/10/2023	0,58%	0,26	44,72	44,67	44,67	44,96	1M	21
10/10/2023	-1,72%	-0,78	44,46	44,74	44,46	44,81	1M	29
09/10/2023	1,14%	0,51	45,24	44,73	44,73	45,30	2M	61
06/10/2023	0,31%	0,14	44,73	44,90	44,64	44,96	5M	102
05/10/2023	0,36%	0,16	44,59	44,43	44,33	44,63	23K	45
04/10/2023	-0,40%	-0,18	44,43	44,48	44,20	44,51	690K	64
03/10/2023	-1,93%	-0,88	44,61	44,04	43,93	44,61	2M	31
02/10/2023	3,25%	1,43	45,49	44,06	43,85	45,49	266K	59
29/09/2023	-0,88%	-0,39	44,06	44,53	43,86	44,53	493K	63
28/09/2023	-1,05%	-0,47	44,45	44,96	44,44	44,98	4M	36
27/09/2023	0,04%	0,02	44,92	44,81	44,80	45,06	101K	94
26/09/2023	-0,58%	-0,26	44,90	44,90	44,76	44,91	109K	54
25/09/2023	0,40%	0,18	45,16	45,00	45,00	45,16	197K	14
22/09/2023	0,04%	0,02	44,98	44,96	44,83	44,98	7K	14
21/09/2023	0,45%	0,20	44,96	44,67	44,60	44,96	2M	141
20/09/2023	0,54%	0,24	44,76	44,38	44,38	44,85	113K	1.128
19/09/2023	0,13%	0,06	44,52	44,56	44,43	44,63	153K	17
18/09/2023	0,05%	0,02	44,46	44,32	44,23	44,46	186K	12
15/09/2023	0,73%	0,32	44,44	44,44	44,37	44,52	108K	16
14/09/2023	-0,85%	-0,38	44,12	44,30	44,00	44,30	3M	74
13/09/2023	-0,74%	-0,33	44,50	44,73	44,41	44,77	11M	265
12/09/2023	0,00%	0,00	44,83	44,83	44,76	44,83	4K	8
11/09/2023	-1,12%	-0,51	44,83	45,14	44,81	45,14	201K	16
08/09/2023	0,18%	0,08	45,34	45,45	45,17	45,63	1M	67
06/09/2023	-0,31%	-0,14	45,26	45,40	45,13	45,40	38K	11
05/09/2023	0,22%	0,10	45,40	45,30	45,30	45,50	14K	12
04/09/2023	-0,35%	-0,16	45,30	43,70	43,70	45,30	20K	54
01/09/2023	-0,07%	-0,03	45,46	45,30	45,30	45,46	36K	11
31/08/2023	1,45%	0,65	45,49	45,06	45,06	45,55	33K	23
30/08/2023	0,58%	0,26	44,84	44,73	44,73	44,93	26K	8
29/08/2023	0,56%	0,25	44,58	44,35	44,35	44,70	36K	11
28/08/2023	0,27%	0,12	44,33	44,21	44,21	44,71	50K	69
25/08/2023	-0,41%	-0,18	44,21	45,28	44,12	45,28	10K	9
24/08/2023	0,50%	0,22	44,39	44,19	44,19	44,40	34K	10
23/08/2023	-0,36%	-0,16	44,17	44,55	44,17	44,55	20K	10
22/08/2023	-0,89%	-0,40	44,33	44,73	44,28	44,73	12K	16
21/08/2023	0,52%	0,23	44,73	44,50	44,50	44,73	43K	15
18/08/2023	-0,31%	-0,14	44,50	44,70	44,40	44,90	124K	21
17/08/2023	-0,13%	-0,06	44,64	44,70	44,48	44,80	50K	13
16/08/2023	-0,51%	-0,23	44,70	44,92	44,70	45,04	53K	22
15/08/2023	-0,04%	-0,02	44,93	45,07	44,93	45,11	121K	20
14/08/2023	0,97%	0,43	44,95	44,70	44,70	44,95	3M	12
11/08/2023	0,79%	0,35	44,52	44,45	44,36	44,59	72K	17
10/08/2023	-0,94%	-0,42	44,17	44,42	43,93	44,42	2M	22
09/08/2023	-0,25%	-0,11	44,59	44,78	44,47	44,78	9M	230
08/08/2023	-0,67%	-0,30	44,70	44,95	44,67	45,00	21K	12
07/08/2023	0,58%	0,26	45,00	44,95	44,85	45,08	1M	19
04/08/2023	-0,09%	-0,04	44,74	44,78	44,59	44,87	123K	12
03/08/2023	0,61%	0,27	44,78	44,52	44,52	44,87	1M	34
02/08/2023	0,82%	0,36	44,51	44,26	43,95	44,51	34K	18
01/08/2023	0,16%	0,07	44,15	44,09	44,01	44,23	52K	24
31/07/2023	0,36%	0,16	44,08	44,30	44,03	44,37	34K	19
28/07/2023	0,32%	0,14	43,92	43,70	43,70	44,05	127K	10
27/07/2023	-0,86%	-0,38	43,78	44,16	43,49	44,16	1M	38
26/07/2023	-0,25%	-0,11	44,16	44,31	44,13	44,31	786K	20
25/07/2023	1,23%	0,54	44,27	44,09	43,95	44,27	29K	57
24/07/2023	-1,35%	-0,60	43,73	44,32	43,73	44,34	4M	88
21/07/2023	-1,20%	-0,54	44,33	44,50	44,24	44,50	2M	75
20/07/2023	-0,07%	-0,03	44,87	44,90	44,60	44,90	71K	20
19/07/2023	-0,16%	-0,07	44,90	44,95	44,79	44,97	2M	17
18/07/2023	1,19%	0,53	44,97	44,45	44,45	45,11	153K	55
17/07/2023	0,27%	0,12	44,44	44,33	44,33	44,75	261K	60
14/07/2023	-0,47%	-0,21	44,32	44,31	44,30	44,57	199K	18
13/07/2023	-0,58%	-0,26	44,53	44,60	44,41	44,66	289K	44
12/07/2023	0,56%	0,25	44,79	44,40	44,18	44,79	574K	34
11/07/2023	-0,18%	-0,08	44,54	44,83	44,42	44,94	223K	17
10/07/2023	0,41%	0,18	44,62	44,19	44,19	44,62	64K	15
07/07/2023	-0,47%	-0,21	44,44	44,63	44,27	44,65	441K	22
06/07/2023	1,52%	0,67	44,65	44,13	44,03	44,67	5M	83
05/07/2023	0,18%	0,08	43,98	44,39	43,94	44,41	3M	48
04/07/2023	0,00%	0,00	43,90	46,16	43,59	46,16	65K	18
03/07/2023	0,27%	0,12	43,90	43,64	43,60	46,16	638K	51
30/06/2023	-0,27%	-0,12	43,78	43,70	43,54	43,81	5M	68
29/06/2023	-0,20%	-0,09	43,90	43,99	43,65	44,10	6M	36
28/06/2023	0,94%	0,41	43,99	43,20	43,20	43,99	74K	12
27/06/2023	0,21%	0,09	43,58	43,49	43,46	43,67	2M	57
26/06/2023	-0,02%	-0,01	43,49	43,55	43,37	43,61	2M	19
23/06/2023	0,46%	0,20	43,50	43,79	43,46	44,00	42K	45
22/06/2023	-0,82%	-0,36	43,30	43,46	43,28	43,55	491K	47
21/06/2023	-0,91%	-0,40	43,66	43,89	43,60	43,90	2M	37
20/06/2023	0,59%	0,26	44,06	43,80	43,80	44,06	4M	80
19/06/2023	-1,84%	-0,82	43,80	44,62	41,85	44,62	105K	57
16/06/2023	0,16%	0,07	44,62	45,07	44,61	45,07	11K	14
15/06/2023	0,16%	0,07	44,55	44,29	44,21	44,64	2M	66
14/06/2023	-0,58%	-0,26	44,48	44,74	44,33	45,02	24K	34
13/06/2023	-0,82%	-0,37	44,74	45,65	44,69	45,65	2M	84
12/06/2023	-0,38%	-0,17	45,11	45,17	45,11	45,40	138K	32
09/06/2023	-0,18%	-0,08	45,28	45,14	45,14	45,72	284K	32
07/06/2023	-0,55%	-0,25	45,36	45,61	45,20	45,79	6M	89
06/06/2023	-0,28%	-0,13	45,61	45,93	45,59	46,07	2M	29
05/06/2023	0,18%	0,08	45,74	45,57	45,48	45,82	6M	22
02/06/2023	-2,56%	-1,20	45,66	47,13	45,66	47,13	2M	38
01/06/2023	-0,57%	-0,27	46,86	47,13	46,86	47,19	4M	21
31/05/2023	0,40%	0,19	47,13	47,07	47,07	47,70	4M	30
30/05/2023	2,44%	1,12	46,94	46,50	46,50	47,11	488K	14
29/05/2023	-0,56%	-0,26	45,82	46,08	45,78	46,49	15K	7
26/05/2023	-0,58%	-0,27	46,08	46,35	45,97	46,35	2M	31
25/05/2023	-	-	46,35	46,00	45,95	46,35	2M	16

Date,Open,High,Low,Close,Volume
05-Dec-23,47.50,47.51,47.12,47.14,11190
04-Dec-23,48.11,48.11,47.15,47.51,136942
01-Dec-23,47.40,47.78,47.40,47.73,523882
30-Nov-23,47.50,47.64,47.32,47.40,38408
29-Nov-23,47.15,47.41,47.15,47.41,778963
28-Nov-23,46.65,47.06,46.60,46.98,524202
27-Nov-23,46.39,46.88,46.38,46.60,2677166
24-Nov-23,46.07,46.44,46.07,46.38,18067
23-Nov-23,46.25,46.25,46.11,46.12,2767
22-Nov-23,46.39,46.44,46.13,46.20,74781
21-Nov-23,45.90,46.46,45.90,46.39,136177
20-Nov-23,45.96,45.96,45.32,45.36,46383
17-Nov-23,45.92,45.97,45.79,45.96,18890
16-Nov-23,44.75,45.71,44.75,45.69,9238
14-Nov-23,44.96,45.27,44.96,45.25,12034
13-Nov-23,44.95,45.25,44.95,45.23,196382
10-Nov-23,45.60,45.60,44.93,44.95,157349
09-Nov-23,45.29,45.76,45.18,45.70,8615
08-Nov-23,45.52,45.52,45.10,45.29,190118
07-Nov-23,45.75,45.75,45.10,45.35,108704
06-Nov-23,46.25,46.25,45.75,45.75,142505
03-Nov-23,46.11,46.25,46.05,46.25,28033
01-Nov-23,47.30,47.30,46.51,46.53,121363
31-Oct-23,47.66,47.83,47.30,47.30,4907708
30-Oct-23,47.65,47.81,47.10,47.66,1442190
27-Oct-23,46.42,47.61,46.28,47.57,609056
26-Oct-23,46.70,47.03,46.70,46.88,99655
25-Oct-23,46.82,47.00,45.01,45.01,53249
24-Oct-23,46.62,46.78,46.43,46.60,1954985
23-Oct-23,47.09,47.12,46.64,46.82,27049
20-Oct-23,47.35,47.63,47.05,47.10,119855
19-Oct-23,46.85,47.19,46.52,47.19,2185373
18-Oct-23,45.85,46.73,45.85,46.62,4174783
17-Oct-23,46.01,46.12,45.59,45.85,93210
16-Oct-23,46.39,46.39,45.80,45.80,744428
13-Oct-23,45.50,46.49,45.50,46.40,4405694
11-Oct-23,44.67,44.96,44.67,44.72,1343223
10-Oct-23,44.74,44.81,44.46,44.46,1283628
09-Oct-23,44.73,45.30,44.73,45.24,1587535
06-Oct-23,44.90,44.96,44.64,44.73,5023560
05-Oct-23,44.43,44.63,44.33,44.59,23177
04-Oct-23,44.48,44.51,44.20,44.43,690376
03-Oct-23,44.04,44.61,43.93,44.61,1853905
02-Oct-23,44.06,45.49,43.85,45.49,266140
29-Sep-23,44.53,44.53,43.86,44.06,492992
28-Sep-23,44.96,44.98,44.44,44.45,4443597
27-Sep-23,44.81,45.06,44.80,44.92,101355
26-Sep-23,44.90,44.91,44.76,44.90,108772
25-Sep-23,45.00,45.16,45.00,45.16,197309
22-Sep-23,44.96,44.98,44.83,44.98,6914
21-Sep-23,44.67,44.96,44.60,44.96,2348884
20-Sep-23,44.38,44.85,44.38,44.76,113333
19-Sep-23,44.56,44.63,44.43,44.52,153255
18-Sep-23,44.32,44.46,44.23,44.46,185687
15-Sep-23,44.44,44.52,44.37,44.44,108195
14-Sep-23,44.30,44.30,44.00,44.12,3477266
13-Sep-23,44.73,44.77,44.41,44.50,10873396
12-Sep-23,44.83,44.83,44.76,44.83,3537
11-Sep-23,45.14,45.14,44.81,44.83,201274
08-Sep-23,45.45,45.63,45.17,45.34,1106168
06-Sep-23,45.40,45.40,45.13,45.26,38324
05-Sep-23,45.30,45.50,45.30,45.40,13718
04-Sep-23,43.70,45.30,43.70,45.30,19802
01-Sep-23,45.30,45.46,45.30,45.46,35811
31-Aug-23,45.06,45.55,45.06,45.49,32793
30-Aug-23,44.73,44.93,44.73,44.84,26314
29-Aug-23,44.35,44.70,44.35,44.58,35909
28-Aug-23,44.21,44.71,44.21,44.33,50309
25-Aug-23,45.28,45.28,44.12,44.21,9555
24-Aug-23,44.19,44.40,44.19,44.39,34489
23-Aug-23,44.55,44.55,44.17,44.17,19911
22-Aug-23,44.73,44.73,44.28,44.33,12289
21-Aug-23,44.50,44.73,44.50,44.73,42501
18-Aug-23,44.70,44.90,44.40,44.50,124171
17-Aug-23,44.70,44.80,44.48,44.64,49723
16-Aug-23,44.92,45.04,44.70,44.70,53352
15-Aug-23,45.07,45.11,44.93,44.93,121156
14-Aug-23,44.70,44.95,44.70,44.95,2982813
11-Aug-23,44.45,44.59,44.36,44.52,71525
10-Aug-23,44.42,44.42,43.93,44.17,2106336
09-Aug-23,44.78,44.78,44.47,44.59,8708662
08-Aug-23,44.95,45.00,44.67,44.70,21050
07-Aug-23,44.95,45.08,44.85,45.00,1070795
04-Aug-23,44.78,44.87,44.59,44.74,123302
03-Aug-23,44.52,44.87,44.52,44.78,1463197
02-Aug-23,44.26,44.51,43.95,44.51,34088
01-Aug-23,44.09,44.23,44.01,44.15,52215
31-Jul-23,44.30,44.37,44.03,44.08,33618
28-Jul-23,43.70,44.05,43.70,43.92,127343
27-Jul-23,44.16,44.16,43.49,43.78,1059668
26-Jul-23,44.31,44.31,44.13,44.16,785961
25-Jul-23,44.09,44.27,43.95,44.27,28964
24-Jul-23,44.32,44.34,43.73,43.73,4023389
21-Jul-23,44.50,44.50,44.24,44.33,1662892
20-Jul-23,44.90,44.90,44.60,44.87,71197
19-Jul-23,44.95,44.97,44.79,44.90,1883101
18-Jul-23,44.45,45.11,44.45,44.97,153388
17-Jul-23,44.33,44.75,44.33,44.44,261224
14-Jul-23,44.31,44.57,44.30,44.32,199319
13-Jul-23,44.60,44.66,44.41,44.53,288572
12-Jul-23,44.40,44.79,44.18,44.79,573565
11-Jul-23,44.83,44.94,44.42,44.54,223006
10-Jul-23,44.19,44.62,44.19,44.62,64343
07-Jul-23,44.63,44.65,44.27,44.44,441409
06-Jul-23,44.13,44.67,44.03,44.65,5028190
05-Jul-23,44.39,44.41,43.94,43.98,3292831
04-Jul-23,46.16,46.16,43.59,43.90,65172
03-Jul-23,43.64,46.16,43.60,43.90,637996
30-Jun-23,43.70,43.81,43.54,43.78,4795504
29-Jun-23,43.99,44.10,43.65,43.90,5620376
28-Jun-23,43.20,43.99,43.20,43.99,74366
27-Jun-23,43.49,43.67,43.46,43.58,2133316
26-Jun-23,43.55,43.61,43.37,43.49,2140398
23-Jun-23,43.79,44.00,43.46,43.50,41792
22-Jun-23,43.46,43.55,43.28,43.30,491042
21-Jun-23,43.89,43.90,43.60,43.66,1599708
20-Jun-23,43.80,44.06,43.80,44.06,3670621
19-Jun-23,44.62,44.62,41.85,43.80,105437
16-Jun-23,45.07,45.07,44.61,44.62,11450
15-Jun-23,44.29,44.64,44.21,44.55,1598454
14-Jun-23,44.74,45.02,44.33,44.48,23835
13-Jun-23,45.65,45.65,44.69,44.74,1694464
12-Jun-23,45.17,45.40,45.11,45.11,138096
09-Jun-23,45.14,45.72,45.14,45.28,283911
07-Jun-23,45.61,45.79,45.20,45.36,5536633
06-Jun-23,45.93,46.07,45.59,45.61,2234910
05-Jun-23,45.57,45.82,45.48,45.74,6223376
02-Jun-23,47.13,47.13,45.66,45.66,2470104
01-Jun-23,47.13,47.19,46.86,46.86,3532036
31-May-23,47.07,47.70,47.07,47.13,4361637
30-May-23,46.50,47.11,46.50,46.94,488273
29-May-23,46.08,46.49,45.78,45.82,15301
26-May-23,46.35,46.35,45.97,46.08,1687101
25-May-23,46.00,46.35,45.95,46.35,1758799

*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