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
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	-0,58%	-0,28	47,62	47,90	47,46	47,90	225K	25
04/11/2021	1,48%	0,70	47,90	47,79	47,57	47,95	57K	30
03/11/2021	-2,44%	-1,18	47,20	48,38	47,04	48,38	615K	57
01/11/2021	0,96%	0,46	48,38	47,96	47,96	48,58	520K	32
29/10/2021	-0,56%	-0,27	47,92	47,68	47,52	47,92	42K	17
28/10/2021	1,37%	0,65	48,19	47,41	47,41	48,25	39K	16
27/10/2021	0,11%	0,05	47,54	47,50	47,10	47,72	112K	32
26/10/2021	-0,36%	-0,17	47,49	47,75	47,29	47,75	185K	21
25/10/2021	-1,12%	-0,54	47,66	48,06	47,60	48,25	3M	38
22/10/2021	0,10%	0,05	48,20	48,25	48,20	49,35	413K	53
21/10/2021	2,29%	1,08	48,15	47,40	47,40	48,17	695K	56
20/10/2021	-0,28%	-0,13	47,07	47,23	46,97	47,25	628K	25
19/10/2021	2,05%	0,95	47,20	47,01	46,75	47,20	497K	20
18/10/2021	0,76%	0,35	46,25	46,20	46,20	46,65	1M	24
15/10/2021	-2,77%	-1,31	45,90	46,61	45,75	46,61	208K	47
14/10/2021	0,66%	0,31	47,21	46,92	46,90	47,26	139K	33
13/10/2021	1,54%	0,71	46,90	46,40	46,40	47,45	758K	63
11/10/2021	0,28%	0,13	46,19	45,93	45,93	46,25	120K	21
08/10/2021	-0,07%	-0,03	46,06	46,09	46,02	46,52	219K	36
07/10/2021	0,26%	0,12	46,09	46,25	45,97	46,30	5M	89
06/10/2021	-0,07%	-0,03	45,97	46,00	45,96	46,42	331K	33
05/10/2021	0,61%	0,28	46,00	45,70	45,46	46,00	87K	25
04/10/2021	1,74%	0,78	45,72	45,10	44,88	45,80	741K	51
01/10/2021	-1,23%	-0,56	44,94	45,35	44,89	45,35	3M	49
30/09/2021	2,11%	0,94	45,50	44,96	44,90	45,65	111K	38
29/09/2021	-0,31%	-0,14	44,56	44,92	44,40	44,92	113K	16
28/09/2021	-0,22%	-0,10	44,70	44,80	44,40	45,00	548K	24
27/09/2021	0,67%	0,30	44,80	44,65	44,50	44,88	24K	22
24/09/2021	0,77%	0,34	44,50	44,18	44,18	44,53	33K	15
23/09/2021	-0,90%	-0,40	44,16	44,50	43,96	44,50	701K	52
22/09/2021	-0,27%	-0,12	44,56	44,67	44,48	44,80	35K	19
21/09/2021	-0,64%	-0,29	44,68	44,80	44,52	45,04	41K	35
20/09/2021	2,09%	0,92	44,97	44,30	44,30	44,97	199K	37
17/09/2021	-0,07%	-0,03	44,05	44,16	44,00	44,48	113K	33
16/09/2021	-1,87%	-0,84	44,08	44,20	43,85	44,20	303K	74
15/09/2021	-0,35%	-0,16	44,92	45,07	44,75	45,08	150K	28
14/09/2021	1,08%	0,48	45,08	44,60	44,60	45,08	69K	20
13/09/2021	-0,78%	-0,35	44,60	44,63	44,40	44,74	66K	43
10/09/2021	0,56%	0,25	44,95	44,70	44,40	44,95	231K	29
09/09/2021	-1,28%	-0,58	44,70	45,49	44,45	45,49	165K	40
08/09/2021	-0,48%	-0,22	45,28	45,50	44,28	45,50	177K	39
06/09/2021	0,55%	0,25	45,50	45,45	45,20	45,50	247K	37
03/09/2021	1,34%	0,60	45,25	44,68	44,68	45,45	89K	38
02/09/2021	-2,91%	-1,34	44,65	44,80	44,32	44,82	104K	42
01/09/2021	2,66%	1,19	45,99	44,80	44,42	45,99	165K	29
31/08/2021	0,11%	0,05	44,80	44,70	44,14	44,80	388K	37
30/08/2021	-0,53%	-0,24	44,75	44,92	44,60	45,10	235K	43
27/08/2021	0,25%	0,11	44,99	44,76	44,56	45,07	60K	18
26/08/2021	0,97%	0,43	44,88	44,52	44,52	44,88	56K	22
25/08/2021	-1,70%	-0,77	44,45	45,00	44,45	45,10	139K	37
24/08/2021	-1,87%	-0,86	45,22	46,08	45,20	46,08	132K	35
23/08/2021	0,92%	0,42	46,08	45,95	45,95	46,34	93K	38
20/08/2021	-0,50%	-0,23	45,66	46,21	45,58	46,45	235K	37
19/08/2021	0,39%	0,18	45,89	46,11	45,60	46,35	144K	49
18/08/2021	2,37%	1,06	45,71	45,04	44,75	45,71	172K	40
17/08/2021	-0,51%	-0,23	44,65	44,93	44,44	45,13	405K	45
16/08/2021	1,17%	0,52	44,88	44,60	44,48	44,89	238K	40
13/08/2021	1,35%	0,59	44,36	43,96	43,96	44,56	141K	39
12/08/2021	0,21%	0,09	43,77	43,68	43,45	43,84	136K	25
11/08/2021	1,98%	0,85	43,68	43,24	43,24	43,68	13K	18
10/08/2021	-0,95%	-0,41	42,83	43,10	42,79	43,15	44K	35
09/08/2021	-1,66%	-0,73	43,24	43,97	42,92	43,97	327K	76
06/08/2021	-2,03%	-0,91	43,97	44,88	43,76	44,88	157K	63
05/08/2021	0,27%	0,12	44,88	44,76	43,90	44,88	185K	43
04/08/2021	0,27%	0,12	44,76	45,11	44,76	45,13	557K	25
03/08/2021	0,09%	0,04	44,64	45,24	44,64	45,50	106K	36
02/08/2021	-0,93%	-0,42	44,60	45,03	44,25	45,03	130K	45
30/07/2021	1,74%	0,77	45,02	44,43	44,25	45,02	132K	24
29/07/2021	0,41%	0,18	44,25	44,28	43,96	44,40	76K	17
28/07/2021	-0,81%	-0,36	44,07	44,27	43,90	44,48	373K	1.233
27/07/2021	0,16%	0,07	44,43	44,34	44,08	44,53	100K	26
26/07/2021	-0,89%	-0,40	44,36	44,76	44,20	44,76	108K	26
23/07/2021	-0,27%	-0,12	44,76	44,85	44,24	44,87	105K	31
22/07/2021	0,83%	0,37	44,88	44,61	44,52	44,88	30K	21
21/07/2021	-1,79%	-0,81	44,51	44,97	44,51	45,24	950K	83
20/07/2021	0,07%	0,03	45,32	45,44	44,80	45,95	81K	36
19/07/2021	2,51%	1,11	45,29	44,83	44,56	45,30	312K	37
16/07/2021	-1,30%	-0,58	44,18	44,37	43,80	44,56	1M	138
15/07/2021	1,27%	0,56	44,76	44,35	44,08	44,77	65K	25
14/07/2021	-0,79%	-0,35	44,20	44,52	44,00	44,52	740K	46
13/07/2021	0,09%	0,04	44,55	44,72	44,44	44,85	50K	20
12/07/2021	-1,29%	-0,58	44,51	45,09	44,51	45,11	403K	50
08/07/2021	0,11%	0,05	45,09	45,57	44,67	45,63	883K	39
07/07/2021	0,90%	0,40	45,04	44,70	44,57	45,35	96K	49
06/07/2021	2,74%	1,19	44,64	43,51	43,51	44,65	795K	58
05/07/2021	0,93%	0,40	43,45	43,44	43,05	43,45	69K	36
02/07/2021	-0,90%	-0,39	43,05	42,69	42,66	43,15	230K	28
01/07/2021	3,53%	1,48	43,44	42,08	41,99	43,44	151K	372
30/06/2021	1,06%	0,44	41,96	41,52	41,52	42,36	242K	616
29/06/2021	-0,38%	-0,16	41,52	41,50	41,30	41,56	434K	117
28/06/2021	-0,53%	-0,22	41,68	41,50	41,50	42,09	204K	48
25/06/2021	0,96%	0,40	41,90	41,92	41,69	42,10	192K	43
24/06/2021	-1,12%	-0,47	41,50	41,96	41,50	42,16	643K	56
23/06/2021	-0,26%	-0,11	41,97	42,15	41,97	42,52	495K	58
22/06/2021	-1,68%	-0,72	42,08	42,80	42,08	42,80	193K	82
21/06/2021	0,00%	0,00	42,80	43,00	42,63	43,00	533K	83
18/06/2021	0,71%	0,30	42,80	42,50	42,21	42,88	2M	55
17/06/2021	-3,74%	-1,65	42,50	43,77	42,28	43,77	468K	825
16/06/2021	-1,27%	-0,57	44,15	44,72	44,12	44,72	349K	98
15/06/2021	-0,95%	-0,43	44,72	45,28	44,59	45,31	141K	86
14/06/2021	-1,53%	-0,70	45,15	45,85	44,72	45,85	369K	74
11/06/2021	0,17%	0,08	45,85	45,78	45,67	46,09	257K	29
10/06/2021	0,26%	0,12	45,77	45,65	45,40	45,95	186K	630
09/06/2021	0,33%	0,15	45,65	45,50	45,49	45,84	188K	33
08/06/2021	-0,28%	-0,13	45,50	45,57	45,30	45,72	2M	63
07/06/2021	-0,67%	-0,31	45,63	45,50	45,39	45,68	233K	52
04/06/2021	-0,58%	-0,27	45,94	46,15	45,37	46,15	2M	97
02/06/2021	-0,92%	-0,43	46,21	46,77	46,06	47,00	1M	400
01/06/2021	-2,35%	-1,12	46,64	47,76	46,58	47,76	929K	88
31/05/2021	0,40%	0,19	47,76	49,25	47,57	49,25	123K	419
28/05/2021	-49,93%	-47,43	47,57	47,51	46,89	48,51	45K	35
27/05/2021	-1,12%	-1,08	95,00	95,60	95,00	95,73	86K	44
26/05/2021	-0,73%	-0,71	96,08	96,69	95,99	97,07	359K	32
25/05/2021	1,15%	1,10	96,79	95,08	95,08	96,79	218K	31
24/05/2021	99,23%	47,66	95,69	95,00	94,00	95,69	221K	48
21/05/2021	-	-	48,03	47,35	47,35	48,45	154K	492

Date,Open,High,Low,Close,Volume
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
04-Nov-21,47.79,47.95,47.57,47.90,57238
03-Nov-21,48.38,48.38,47.04,47.20,614919
01-Nov-21,47.96,48.58,47.96,48.38,519668
29-Oct-21,47.68,47.92,47.52,47.92,41701
28-Oct-21,47.41,48.25,47.41,48.19,38684
27-Oct-21,47.50,47.72,47.10,47.54,111709
26-Oct-21,47.75,47.75,47.29,47.49,185464
25-Oct-21,48.06,48.25,47.60,47.66,3014495
22-Oct-21,48.25,49.35,48.20,48.20,412590
21-Oct-21,47.40,48.17,47.40,48.15,694566
20-Oct-21,47.23,47.25,46.97,47.07,627852
19-Oct-21,47.01,47.20,46.75,47.20,496974
18-Oct-21,46.20,46.65,46.20,46.25,1168023
15-Oct-21,46.61,46.61,45.75,45.90,207598
14-Oct-21,46.92,47.26,46.90,47.21,138684
13-Oct-21,46.40,47.45,46.40,46.90,757966
11-Oct-21,45.93,46.25,45.93,46.19,120387
08-Oct-21,46.09,46.52,46.02,46.06,219098
07-Oct-21,46.25,46.30,45.97,46.09,4899691
06-Oct-21,46.00,46.42,45.96,45.97,331024
05-Oct-21,45.70,46.00,45.46,46.00,86825
04-Oct-21,45.10,45.80,44.88,45.72,740547
01-Oct-21,45.35,45.35,44.89,44.94,2748438
30-Sep-21,44.96,45.65,44.90,45.50,111219
29-Sep-21,44.92,44.92,44.40,44.56,112996
28-Sep-21,44.80,45.00,44.40,44.70,547505
27-Sep-21,44.65,44.88,44.50,44.80,24322
24-Sep-21,44.18,44.53,44.18,44.50,33305
23-Sep-21,44.50,44.50,43.96,44.16,701491
22-Sep-21,44.67,44.80,44.48,44.56,35172
21-Sep-21,44.80,45.04,44.52,44.68,40662
20-Sep-21,44.30,44.97,44.30,44.97,199327
17-Sep-21,44.16,44.48,44.00,44.05,113242
16-Sep-21,44.20,44.20,43.85,44.08,302658
15-Sep-21,45.07,45.08,44.75,44.92,150198
14-Sep-21,44.60,45.08,44.60,45.08,68803
13-Sep-21,44.63,44.74,44.40,44.60,65581
10-Sep-21,44.70,44.95,44.40,44.95,231350
09-Sep-21,45.49,45.49,44.45,44.70,164822
08-Sep-21,45.50,45.50,44.28,45.28,176891
06-Sep-21,45.45,45.50,45.20,45.50,246719
03-Sep-21,44.68,45.45,44.68,45.25,89437
02-Sep-21,44.80,44.82,44.32,44.65,103525
01-Sep-21,44.80,45.99,44.42,45.99,165189
31-Aug-21,44.70,44.80,44.14,44.80,387948
30-Aug-21,44.92,45.10,44.60,44.75,234786
27-Aug-21,44.76,45.07,44.56,44.99,60064
26-Aug-21,44.52,44.88,44.52,44.88,55918
25-Aug-21,45.00,45.10,44.45,44.45,138805
24-Aug-21,46.08,46.08,45.20,45.22,132412
23-Aug-21,45.95,46.34,45.95,46.08,93348
20-Aug-21,46.21,46.45,45.58,45.66,234671
19-Aug-21,46.11,46.35,45.60,45.89,144447
18-Aug-21,45.04,45.71,44.75,45.71,171649
17-Aug-21,44.93,45.13,44.44,44.65,405349
16-Aug-21,44.60,44.89,44.48,44.88,237863
13-Aug-21,43.96,44.56,43.96,44.36,141354
12-Aug-21,43.68,43.84,43.45,43.77,135637
11-Aug-21,43.24,43.68,43.24,43.68,12983
10-Aug-21,43.10,43.15,42.79,42.83,43850
09-Aug-21,43.97,43.97,42.92,43.24,326944
06-Aug-21,44.88,44.88,43.76,43.97,156508
05-Aug-21,44.76,44.88,43.90,44.88,185186
04-Aug-21,45.11,45.13,44.76,44.76,557354
03-Aug-21,45.24,45.50,44.64,44.64,105975
02-Aug-21,45.03,45.03,44.25,44.60,129997
30-Jul-21,44.43,45.02,44.25,45.02,131500
29-Jul-21,44.28,44.40,43.96,44.25,76227
28-Jul-21,44.27,44.48,43.90,44.07,373437
27-Jul-21,44.34,44.53,44.08,44.43,100244
26-Jul-21,44.76,44.76,44.20,44.36,107868
23-Jul-21,44.85,44.87,44.24,44.76,105365
22-Jul-21,44.61,44.88,44.52,44.88,29578
21-Jul-21,44.97,45.24,44.51,44.51,949643
20-Jul-21,45.44,45.95,44.80,45.32,81333
19-Jul-21,44.83,45.30,44.56,45.29,311710
16-Jul-21,44.37,44.56,43.80,44.18,1273537
15-Jul-21,44.35,44.77,44.08,44.76,64795
14-Jul-21,44.52,44.52,44.00,44.20,739747
13-Jul-21,44.72,44.85,44.44,44.55,50342
12-Jul-21,45.09,45.11,44.51,44.51,402674
08-Jul-21,45.57,45.63,44.67,45.09,883052
07-Jul-21,44.70,45.35,44.57,45.04,96177
06-Jul-21,43.51,44.65,43.51,44.64,795269
05-Jul-21,43.44,43.45,43.05,43.45,68747
02-Jul-21,42.69,43.15,42.66,43.05,230404
01-Jul-21,42.08,43.44,41.99,43.44,150911
30-Jun-21,41.52,42.36,41.52,41.96,241992
29-Jun-21,41.50,41.56,41.30,41.52,434225
28-Jun-21,41.50,42.09,41.50,41.68,203599
25-Jun-21,41.92,42.10,41.69,41.90,192202
24-Jun-21,41.96,42.16,41.50,41.50,642703
23-Jun-21,42.15,42.52,41.97,41.97,495025
22-Jun-21,42.80,42.80,42.08,42.08,193328
21-Jun-21,43.00,43.00,42.63,42.80,532826
18-Jun-21,42.50,42.88,42.21,42.80,1668418
17-Jun-21,43.77,43.77,42.28,42.50,468442
16-Jun-21,44.72,44.72,44.12,44.15,349491
15-Jun-21,45.28,45.31,44.59,44.72,140618
14-Jun-21,45.85,45.85,44.72,45.15,368526
11-Jun-21,45.78,46.09,45.67,45.85,257025
10-Jun-21,45.65,45.95,45.40,45.77,185954
09-Jun-21,45.50,45.84,45.49,45.65,187788
08-Jun-21,45.57,45.72,45.30,45.50,1907148
07-Jun-21,45.50,45.68,45.39,45.63,232769
04-Jun-21,46.15,46.15,45.37,45.94,2129776
02-Jun-21,46.77,47.00,46.06,46.21,1219725
01-Jun-21,47.76,47.76,46.58,46.64,929361
31-May-21,49.25,49.25,47.57,47.76,122819
28-May-21,47.51,48.51,46.89,47.57,44590
27-May-21,95.60,95.73,95.00,95.00,85636
26-May-21,96.69,97.07,95.99,96.08,358823
25-May-21,95.08,96.79,95.08,96.79,217730
24-May-21,95.00,95.69,94.00,95.69,221383
21-May-21,47.35,48.45,47.35,48.03,153947

*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...