Cotação atual, histórico e gráfico do papel: BIBB39

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 BIBB39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2024	0,27%	0,12	44,14	44,14	44,14	44,14	441	1
23/04/2024	0,96%	0,42	44,02	44,02	44,02	44,02	44	1
22/04/2024	1,63%	0,70	43,60	43,34	43,34	43,60	434	5
19/04/2024	-2,72%	-1,20	42,90	43,25	42,90	43,25	1K	2
17/04/2024	-1,28%	-0,57	44,10	44,10	44,10	44,10	44	1
16/04/2024	1,06%	0,47	44,67	44,60	44,60	44,67	1M	25
15/04/2024	-0,85%	-0,38	44,20	44,80	44,20	44,80	663K	19
12/04/2024	-0,85%	-0,38	44,58	44,61	44,58	44,61	27K	2
11/04/2024	0,40%	0,18	44,96	44,96	44,96	44,96	89	1
05/04/2024	1,13%	0,50	44,78	44,58	44,58	45,10	1M	41
04/04/2024	-1,67%	-0,75	44,28	45,22	44,28	45,22	79K	21

03/04/2024	0,29%	0,13	45,03	45,47	45,03	45,47	3K	2
02/04/2024	-2,29%	-1,05	44,90	45,08	44,90	45,08	270K	5
28/03/2024	0,66%	0,30	45,95	45,95	45,95	45,95	45	1
27/03/2024	0,22%	0,10	45,65	45,64	45,64	45,65	71K	2
22/03/2024	-0,33%	-0,15	45,55	45,24	45,24	45,55	4K	2
21/03/2024	1,20%	0,54	45,70	45,68	45,65	45,80	26K	5
20/03/2024	-0,86%	-0,39	45,16	45,07	45,07	45,16	90	2
19/03/2024	-0,09%	-0,04	45,55	45,58	45,50	45,68	244K	9
18/03/2024	0,55%	0,25	45,59	45,65	45,59	45,65	342K	13
15/03/2024	-0,44%	-0,20	45,34	45,17	45,17	45,34	5K	2
14/03/2024	-0,46%	-0,21	45,54	45,54	45,54	45,54	25K	1
13/03/2024	-0,85%	-0,39	45,75	45,81	45,75	45,81	23K	2
11/03/2024	0,35%	0,16	46,14	46,14	46,14	46,14	4K	1
08/03/2024	0,20%	0,09	45,98	46,10	45,98	46,50	230K	27
04/03/2024	-0,76%	-0,35	45,89	45,89	45,89	45,89	229	1
01/03/2024	1,40%	0,64	46,24	46,13	46,11	46,24	138	3
29/02/2024	-2,15%	-1,00	45,60	46,65	45,60	46,65	728K	14
28/02/2024	0,54%	0,25	46,60	46,60	46,60	46,60	46	1
27/02/2024	0,48%	0,22	46,35	46,17	46,12	46,35	402K	6
26/02/2024	0,28%	0,13	46,13	46,04	46,04	46,13	4K	5
23/02/2024	1,14%	0,52	46,00	45,55	45,55	46,17	5K	6
22/02/2024	2,18%	0,97	45,48	45,00	44,88	45,48	271	6
21/02/2024	-0,20%	-0,09	44,51	44,18	44,18	44,51	309	3
20/02/2024	0,34%	0,15	44,60	44,60	44,60	44,60	401	1
19/02/2024	-1,77%	-0,80	44,45	44,45	44,45	44,45	88	1
16/02/2024	-0,40%	-0,18	45,25	45,25	45,25	45,25	23K	1
15/02/2024	2,14%	0,95	45,43	44,65	44,65	45,43	887K	18
14/02/2024	-0,13%	-0,06	44,48	44,34	44,34	44,54	682K	18
09/02/2024	-0,42%	-0,19	44,54	44,54	44,54	44,54	311	1
08/02/2024	0,54%	0,24	44,73	44,49	44,49	44,73	348K	8
07/02/2024	-0,87%	-0,39	44,49	44,89	44,49	44,89	778K	19
06/02/2024	-0,02%	-0,01	44,88	44,89	44,68	44,89	134	3
05/02/2024	-0,33%	-0,15	44,89	44,57	44,57	44,91	21K	6
02/02/2024	0,87%	0,39	45,04	44,65	44,65	45,04	134	2
01/02/2024	-0,36%	-0,16	44,65	44,70	44,65	44,70	4K	2
31/01/2024	-0,91%	-0,41	44,81	45,28	44,71	45,28	281K	12
29/01/2024	1,87%	0,83	45,22	44,47	44,47	45,22	180K	7
26/01/2024	-0,65%	-0,29	44,39	44,39	44,39	44,39	267K	4
25/01/2024	0,61%	0,27	44,68	44,68	44,50	44,68	72K	3
24/01/2024	-1,46%	-0,66	44,41	44,41	44,41	44,41	488	1
23/01/2024	0,29%	0,13	45,07	44,94	44,94	45,09	225	3
22/01/2024	1,06%	0,47	44,94	44,54	44,54	44,94	178	2
19/01/2024	0,32%	0,14	44,47	44,47	44,47	44,47	44	1
18/01/2024	-0,67%	-0,30	44,33	44,70	44,15	44,70	9K	3
16/01/2024	0,38%	0,17	44,63	44,43	44,43	44,63	54K	3
11/01/2024	-0,94%	-0,42	44,46	44,12	44,12	44,54	492K	11
10/01/2024	-1,19%	-0,54	44,88	44,78	44,78	44,88	179	2
09/01/2024	0,64%	0,29	45,42	45,39	45,39	45,42	318K	6
08/01/2024	1,67%	0,74	45,13	44,18	44,18	45,13	367K	10
05/01/2024	-1,07%	-0,48	44,39	44,02	44,02	44,39	220	2
04/01/2024	0,13%	0,06	44,87	44,87	44,87	44,87	44	1
03/01/2024	-0,44%	-0,20	44,81	45,12	44,81	45,12	1K	2
02/01/2024	4,63%	1,99	45,01	43,72	43,72	45,38	73K	9
28/12/2023	-2,16%	-0,95	43,02	43,97	40,00	44,07	10K	175
27/12/2023	1,48%	0,64	43,97	43,55	43,55	43,97	10K	4
26/12/2023	0,00%	0,00	43,33	43,33	43,33	43,33	43	1
22/12/2023	1,14%	0,49	43,33	43,27	43,27	43,41	2K	4
21/12/2023	-2,57%	-1,13	42,84	44,48	42,54	44,48	34K	6
20/12/2023	1,83%	0,79	43,97	43,18	43,18	43,97	219	2
19/12/2023	0,75%	0,32	43,18	42,86	42,86	43,18	2K	6
18/12/2023	-2,24%	-0,98	42,86	43,15	42,76	43,18	10K	6
15/12/2023	0,74%	0,32	43,84	43,52	43,52	43,84	1K	6
14/12/2023	1,26%	0,54	43,52	42,98	42,98	43,52	129	3
13/12/2023	3,12%	1,30	42,98	41,85	41,85	42,98	338	6
12/12/2023	1,31%	0,54	41,68	41,68	41,68	41,68	41	1
11/12/2023	0,59%	0,24	41,14	40,99	40,85	41,14	206K	11
08/12/2023	0,34%	0,14	40,90	40,90	40,90	40,90	40	1
07/12/2023	0,44%	0,18	40,76	40,69	40,69	40,76	81	2
06/12/2023	-0,86%	-0,35	40,58	40,70	40,58	40,72	647K	8
05/12/2023	0,69%	0,28	40,93	40,85	40,50	40,93	9K	11
04/12/2023	2,14%	0,85	40,65	40,28	40,28	40,65	32K	5
01/12/2023	0,43%	0,17	39,80	39,63	39,53	39,80	468K	6
30/11/2023	1,51%	0,59	39,63	39,50	39,50	40,09	174K	8
29/11/2023	2,07%	0,79	39,04	38,53	38,53	39,04	3K	3
28/11/2023	-1,11%	-0,43	38,25	38,43	38,25	38,43	54K	4
27/11/2023	-0,74%	-0,29	38,68	38,78	38,68	38,78	77	2
24/11/2023	0,85%	0,33	38,97	38,97	38,97	38,97	38	1
22/11/2023	-0,10%	-0,04	38,64	38,52	38,52	38,86	590K	15
21/11/2023	0,52%	0,20	38,68	38,60	38,48	38,68	271K	14
20/11/2023	-0,21%	-0,08	38,48	38,48	38,48	38,48	115	1
17/11/2023	1,34%	0,51	38,56	38,33	38,33	38,56	239K	5
16/11/2023	-0,42%	-0,16	38,05	38,05	38,05	38,05	418	2
14/11/2023	0,82%	0,31	38,21	38,26	38,05	38,44	820K	20
10/11/2023	-4,20%	-1,66	37,90	37,32	37,32	37,90	4K	4
08/11/2023	1,15%	0,45	39,56	39,56	39,56	39,56	39	1
07/11/2023	0,20%	0,08	39,11	39,00	39,00	39,12	117	3
06/11/2023	-0,33%	-0,13	39,03	39,23	38,97	39,23	1M	31
03/11/2023	2,70%	1,03	39,16	38,28	38,25	39,29	2M	2.148
01/11/2023	0,11%	0,04	38,13	38,11	38,11	38,13	2K	2
30/10/2023	1,28%	0,48	38,09	37,50	37,50	38,09	341K	6
27/10/2023	-2,18%	-0,84	37,61	38,00	37,41	38,00	5K	8
26/10/2023	0,10%	0,04	38,45	38,43	38,43	38,45	76	2
25/10/2023	-1,92%	-0,75	38,41	38,49	38,38	38,53	15K	91
24/10/2023	0,67%	0,26	39,16	39,14	39,08	39,16	110K	4
23/10/2023	-1,24%	-0,49	38,90	39,02	38,90	39,02	6K	4
20/10/2023	-8,71%	-3,76	39,39	40,60	39,39	40,60	286K	14
19/10/2023	6,99%	2,82	43,15	40,09	39,53	43,15	46K	9
18/10/2023	-1,92%	-0,79	40,33	40,69	40,33	40,69	2M	21
17/10/2023	0,05%	0,02	41,12	41,23	40,95	41,23	1M	26
16/10/2023	-0,41%	-0,17	41,10	41,01	41,01	41,30	1K	3
13/10/2023	-0,72%	-0,30	41,27	40,82	40,82	41,34	1M	17
11/10/2023	0,10%	0,04	41,57	41,61	41,47	41,61	121K	6
10/10/2023	-0,74%	-0,31	41,53	41,49	41,49	41,58	60K	4
09/10/2023	-1,09%	-0,46	41,84	41,83	41,61	41,84	208	5
06/10/2023	1,05%	0,44	42,30	42,06	42,06	42,30	59K	3
05/10/2023	1,33%	0,55	41,86	41,42	41,36	41,86	166	4
04/10/2023	0,88%	0,36	41,31	40,90	40,88	41,31	58K	5
03/10/2023	0,84%	0,34	40,95	40,62	40,58	40,95	203	4
02/10/2023	-0,88%	-0,36	40,61	40,88	40,51	40,94	494K	33
29/09/2023	-0,80%	-0,33	40,97	41,11	40,97	41,11	47K	5
28/09/2023	-6,26%	-2,76	41,30	40,00	40,00	41,35	3K	4
26/09/2023	8,66%	3,51	44,06	44,06	44,06	44,06	44	1
25/09/2023	0,67%	0,27	40,55	40,26	40,26	40,55	80	2
22/09/2023	-0,79%	-0,32	40,28	40,29	40,28	40,29	5K	3
21/09/2023	-0,59%	-0,24	40,60	40,48	40,48	40,60	649	2
19/09/2023	0,44%	0,18	40,84	40,54	40,54	40,84	20K	3
18/09/2023	-1,53%	-0,63	40,66	40,66	40,66	40,66	40	1
15/09/2023	-1,27%	-0,53	41,29	41,28	41,28	41,29	82	2
13/09/2023	-0,55%	-0,23	41,82	41,96	41,82	41,96	83K	5
12/09/2023	0,02%	0,01	42,05	42,12	42,05	42,12	4K	2
06/09/2023	-1,27%	-0,54	42,04	42,58	42,04	42,58	211	2
05/09/2023	-0,56%	-0,24	42,58	42,98	42,58	42,98	653K	64
01/09/2023	-	-	42,82	42,75	42,75	42,92	197K	5

Date,Open,High,Low,Close,Volume
24-Apr-24,44.14,44.14,44.14,44.14,441
23-Apr-24,44.02,44.02,44.02,44.02,44
22-Apr-24,43.34,43.60,43.34,43.60,434
19-Apr-24,43.25,43.25,42.90,42.90,1037
17-Apr-24,44.10,44.10,44.10,44.10,44
16-Apr-24,44.60,44.67,44.60,44.67,1026616
15-Apr-24,44.80,44.80,44.20,44.20,663177
12-Apr-24,44.61,44.61,44.58,44.58,27243
11-Apr-24,44.96,44.96,44.96,44.96,89
05-Apr-24,44.58,45.10,44.58,44.78,1119634
04-Apr-24,45.22,45.22,44.28,44.28,78730
03-Apr-24,45.47,45.47,45.03,45.03,3062
02-Apr-24,45.08,45.08,44.90,44.90,270021
28-Mar-24,45.95,45.95,45.95,45.95,45
27-Mar-24,45.64,45.65,45.64,45.65,70743
22-Mar-24,45.24,45.55,45.24,45.55,4298
21-Mar-24,45.68,45.80,45.65,45.70,25989
20-Mar-24,45.07,45.16,45.07,45.16,90
19-Mar-24,45.58,45.68,45.50,45.55,243655
18-Mar-24,45.65,45.65,45.59,45.59,341970
15-Mar-24,45.17,45.34,45.17,45.34,4562
14-Mar-24,45.54,45.54,45.54,45.54,24819
13-Mar-24,45.81,45.81,45.75,45.75,23253
11-Mar-24,46.14,46.14,46.14,46.14,3691
08-Mar-24,46.10,46.50,45.98,45.98,229992
04-Mar-24,45.89,45.89,45.89,45.89,229
01-Mar-24,46.13,46.24,46.11,46.24,138
29-Feb-24,46.65,46.65,45.60,45.60,728429
28-Feb-24,46.60,46.60,46.60,46.60,46
27-Feb-24,46.17,46.35,46.12,46.35,401689
26-Feb-24,46.04,46.13,46.04,46.13,3638
23-Feb-24,45.55,46.17,45.55,46.00,4923
22-Feb-24,45.00,45.48,44.88,45.48,271
21-Feb-24,44.18,44.51,44.18,44.51,309
20-Feb-24,44.60,44.60,44.60,44.60,401
19-Feb-24,44.45,44.45,44.45,44.45,88
16-Feb-24,45.25,45.25,45.25,45.25,22625
15-Feb-24,44.65,45.43,44.65,45.43,886614
14-Feb-24,44.34,44.54,44.34,44.48,681574
09-Feb-24,44.54,44.54,44.54,44.54,311
08-Feb-24,44.49,44.73,44.49,44.73,348417
07-Feb-24,44.89,44.89,44.49,44.49,778067
06-Feb-24,44.89,44.89,44.68,44.88,134
05-Feb-24,44.57,44.91,44.57,44.89,21388
02-Feb-24,44.65,45.04,44.65,45.04,134
01-Feb-24,44.70,44.70,44.65,44.65,4467
31-Jan-24,45.28,45.28,44.71,44.81,280699
29-Jan-24,44.47,45.22,44.47,45.22,180465
26-Jan-24,44.39,44.39,44.39,44.39,267050
25-Jan-24,44.68,44.68,44.50,44.68,71689
24-Jan-24,44.41,44.41,44.41,44.41,488
23-Jan-24,44.94,45.09,44.94,45.07,225
22-Jan-24,44.54,44.94,44.54,44.94,178
19-Jan-24,44.47,44.47,44.47,44.47,44
18-Jan-24,44.70,44.70,44.15,44.33,8919
16-Jan-24,44.43,44.63,44.43,44.63,53946
11-Jan-24,44.12,44.54,44.12,44.46,491855
10-Jan-24,44.78,44.88,44.78,44.88,179
09-Jan-24,45.39,45.42,45.39,45.42,318030
08-Jan-24,44.18,45.13,44.18,45.13,367071
05-Jan-24,44.02,44.39,44.02,44.39,220
04-Jan-24,44.87,44.87,44.87,44.87,44
03-Jan-24,45.12,45.12,44.81,44.81,1217
02-Jan-24,43.72,45.38,43.72,45.01,73032
28-Dec-23,43.97,44.07,40.00,43.02,9518
27-Dec-23,43.55,43.97,43.55,43.97,9899
26-Dec-23,43.33,43.33,43.33,43.33,43
22-Dec-23,43.27,43.41,43.27,43.33,1646
21-Dec-23,44.48,44.48,42.54,42.84,34081
20-Dec-23,43.18,43.97,43.18,43.97,219
19-Dec-23,42.86,43.18,42.86,43.18,1635
18-Dec-23,43.15,43.18,42.76,42.86,10426
15-Dec-23,43.52,43.84,43.52,43.84,1131
14-Dec-23,42.98,43.52,42.98,43.52,129
13-Dec-23,41.85,42.98,41.85,42.98,338
12-Dec-23,41.68,41.68,41.68,41.68,41
11-Dec-23,40.99,41.14,40.85,41.14,205696
08-Dec-23,40.90,40.90,40.90,40.90,40
07-Dec-23,40.69,40.76,40.69,40.76,81
06-Dec-23,40.70,40.72,40.58,40.58,647162
05-Dec-23,40.85,40.93,40.50,40.93,9195
04-Dec-23,40.28,40.65,40.28,40.65,32182
01-Dec-23,39.63,39.80,39.53,39.80,468432
30-Nov-23,39.50,40.09,39.50,39.63,173764
29-Nov-23,38.53,39.04,38.53,39.04,2614
28-Nov-23,38.43,38.43,38.25,38.25,53762
27-Nov-23,38.78,38.78,38.68,38.68,77
24-Nov-23,38.97,38.97,38.97,38.97,38
22-Nov-23,38.52,38.86,38.52,38.64,590089
21-Nov-23,38.60,38.68,38.48,38.68,270914
20-Nov-23,38.48,38.48,38.48,38.48,115
17-Nov-23,38.33,38.56,38.33,38.56,239440
16-Nov-23,38.05,38.05,38.05,38.05,418
14-Nov-23,38.26,38.44,38.05,38.21,819830
10-Nov-23,37.32,37.90,37.32,37.90,3911
08-Nov-23,39.56,39.56,39.56,39.56,39
07-Nov-23,39.00,39.12,39.00,39.11,117
06-Nov-23,39.23,39.23,38.97,39.03,1399625
03-Nov-23,38.28,39.29,38.25,39.16,1599705
01-Nov-23,38.11,38.13,38.11,38.13,1905
30-Oct-23,37.50,38.09,37.50,38.09,341409
27-Oct-23,38.00,38.00,37.41,37.61,4595
26-Oct-23,38.43,38.45,38.43,38.45,76
25-Oct-23,38.49,38.53,38.38,38.41,15174
24-Oct-23,39.14,39.16,39.08,39.16,109533
23-Oct-23,39.02,39.02,38.90,38.90,6153
20-Oct-23,40.60,40.60,39.39,39.39,285857
19-Oct-23,40.09,43.15,39.53,43.15,45557
18-Oct-23,40.69,40.69,40.33,40.33,1654319
17-Oct-23,41.23,41.23,40.95,41.12,1438455
16-Oct-23,41.01,41.30,41.01,41.10,1109
13-Oct-23,40.82,41.34,40.82,41.27,1089292
11-Oct-23,41.61,41.61,41.47,41.57,120523
10-Oct-23,41.49,41.58,41.49,41.53,60328
09-Oct-23,41.83,41.84,41.61,41.84,208
06-Oct-23,42.06,42.30,42.06,42.30,59474
05-Oct-23,41.42,41.86,41.36,41.86,166
04-Oct-23,40.90,41.31,40.88,41.31,57630
03-Oct-23,40.62,40.95,40.58,40.95,203
02-Oct-23,40.88,40.94,40.51,40.61,493656
29-Sep-23,41.11,41.11,40.97,40.97,47080
28-Sep-23,40.00,41.35,40.00,41.30,3332
26-Sep-23,44.06,44.06,44.06,44.06,44
25-Sep-23,40.26,40.55,40.26,40.55,80
22-Sep-23,40.29,40.29,40.28,40.28,4633
21-Sep-23,40.48,40.60,40.48,40.60,649
19-Sep-23,40.54,40.84,40.54,40.84,19928
18-Sep-23,40.66,40.66,40.66,40.66,40
15-Sep-23,41.28,41.29,41.28,41.29,82
13-Sep-23,41.96,41.96,41.82,41.82,82956
12-Sep-23,42.12,42.12,42.05,42.05,4247
06-Sep-23,42.58,42.58,42.04,42.04,211
05-Sep-23,42.98,42.98,42.58,42.58,652999
01-Sep-23,42.75,42.92,42.75,42.82,197206

*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: BIBB39