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
26/07/2024	0,74%	0,41	56,03	56,62	56,03	56,62	672K	24
25/07/2024	1,35%	0,74	55,62	55,52	55,52	55,78	774K	30
24/07/2024	0,88%	0,48	54,88	54,50	54,50	55,00	911K	24
22/07/2024	0,83%	0,45	54,40	53,90	53,90	54,40	15K	3
19/07/2024	1,03%	0,55	53,95	53,64	53,64	53,95	107	2
18/07/2024	-1,02%	-0,55	53,40	54,35	53,40	54,35	350K	10
17/07/2024	0,88%	0,47	53,95	53,95	53,95	53,95	1K	1
16/07/2024	1,19%	0,63	53,48	53,48	53,48	53,48	53	1
15/07/2024	0,28%	0,15	52,85	52,92	52,70	52,92	77K	3
12/07/2024	0,34%	0,18	52,70	52,62	52,62	53,06	79K	4
11/07/2024	3,61%	1,83	52,52	51,98	51,98	52,52	2K	2
10/07/2024	0,64%	0,32	50,69	50,03	50,03	50,69	160K	5
08/07/2024	1,65%	0,82	50,37	49,55	49,55	50,37	257K	7
05/07/2024	-2,36%	-1,20	49,55	49,73	49,50	49,73	234K	6
03/07/2024	-0,88%	-0,45	50,75	50,29	50,00	50,75	2K	3
02/07/2024	-0,64%	-0,33	51,20	51,53	51,20	51,63	560K	23
01/07/2024	0,70%	0,36	51,53	51,49	51,00	51,55	2K	5
28/06/2024	1,07%	0,54	51,17	51,17	50,83	51,17	51K	4
27/06/2024	-0,41%	-0,21	50,63	50,50	50,35	50,72	836K	16
26/06/2024	0,00%	0,00	50,84	50,90	50,84	50,90	5K	2
25/06/2024	1,27%	0,64	50,84	50,50	50,50	50,84	3K	2
24/06/2024	0,82%	0,41	50,20	50,02	50,02	50,52	258K	7
21/06/2024	2,15%	1,05	49,79	49,86	49,79	49,86	116K	13
20/06/2024	0,27%	0,13	48,74	48,71	48,60	48,76	672K	9
18/06/2024	-0,63%	-0,31	48,61	48,61	48,61	48,61	5K	1
17/06/2024	-0,16%	-0,08	48,92	48,92	48,92	48,92	48	1
14/06/2024	-1,07%	-0,53	49,00	48,86	48,86	49,00	1K	2
13/06/2024	-0,50%	-0,25	49,53	49,53	49,53	49,53	594	1
12/06/2024	2,11%	1,03	49,78	49,78	49,78	49,78	49	1
11/06/2024	0,49%	0,24	48,75	48,27	48,27	48,80	4K	3
10/06/2024	-0,21%	-0,10	48,51	46,18	46,18	48,62	6K	15
07/06/2024	0,64%	0,31	48,61	48,61	48,61	48,61	2K	1
06/06/2024	-0,54%	-0,26	48,30	48,35	48,30	48,35	2K	2
05/06/2024	1,42%	0,68	48,56	48,08	48,08	48,71	292K	11
04/06/2024	0,65%	0,31	47,88	47,11	47,11	47,88	519	3
03/06/2024	2,19%	1,02	47,57	47,57	47,57	47,57	47	1
31/05/2024	0,74%	0,34	46,55	46,75	46,55	46,75	2K	3
28/05/2024	-1,18%	-0,55	46,21	45,89	45,89	46,21	124K	3
24/05/2024	-0,45%	-0,21	46,76	46,78	46,76	46,78	2K	3
23/05/2024	-0,80%	-0,38	46,97	46,97	46,97	46,97	469	1
22/05/2024	0,94%	0,44	47,35	47,30	47,30	47,53	23K	3
20/05/2024	0,49%	0,23	46,91	46,68	46,54	46,91	10K	3
17/05/2024	-0,49%	-0,23	46,68	46,68	46,68	46,68	46	1
16/05/2024	-0,40%	-0,19	46,91	47,10	46,74	47,10	20K	4
15/05/2024	1,99%	0,92	47,10	46,65	46,65	47,10	44K	8
14/05/2024	0,00%	0,00	46,18	46,18	46,18	46,18	46	1
13/05/2024	0,87%	0,40	46,18	46,02	46,02	46,18	2K	2
10/05/2024	2,21%	0,99	45,78	45,78	45,78	45,78	91	1
06/05/2024	1,84%	0,81	44,79	44,79	44,79	44,79	89	1
30/04/2024	0,73%	0,32	43,98	43,98	43,98	43,98	1K	1
29/04/2024	0,85%	0,37	43,66	42,83	42,83	43,89	70K	16
26/04/2024	0,09%	0,04	43,29	42,94	42,94	43,29	215	2
25/04/2024	-2,02%	-0,89	43,25	42,94	42,94	43,45	3K	3
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	-	-	40,93	40,85	40,50	40,93	9K	11

Date,Open,High,Low,Close,Volume
26-Jul-24,56.62,56.62,56.03,56.03,672416
25-Jul-24,55.52,55.78,55.52,55.62,774426
24-Jul-24,54.50,55.00,54.50,54.88,910577
22-Jul-24,53.90,54.40,53.90,54.40,15362
19-Jul-24,53.64,53.95,53.64,53.95,107
18-Jul-24,54.35,54.35,53.40,53.40,350414
17-Jul-24,53.95,53.95,53.95,53.95,1240
16-Jul-24,53.48,53.48,53.48,53.48,53
15-Jul-24,52.92,52.92,52.70,52.85,77074
12-Jul-24,52.62,53.06,52.62,52.70,78785
11-Jul-24,51.98,52.52,51.98,52.52,2132
10-Jul-24,50.03,50.69,50.03,50.69,160437
08-Jul-24,49.55,50.37,49.55,50.37,257036
05-Jul-24,49.73,49.73,49.50,49.55,233648
03-Jul-24,50.29,50.75,50.00,50.75,2053
02-Jul-24,51.53,51.63,51.20,51.20,559920
01-Jul-24,51.49,51.55,51.00,51.53,1890
28-Jun-24,51.17,51.17,50.83,51.17,51034
27-Jun-24,50.50,50.72,50.35,50.63,835956
26-Jun-24,50.90,50.90,50.84,50.84,5140
25-Jun-24,50.50,50.84,50.50,50.84,2575
24-Jun-24,50.02,50.52,50.02,50.20,258021
21-Jun-24,49.86,49.86,49.79,49.79,116160
20-Jun-24,48.71,48.76,48.60,48.74,671613
18-Jun-24,48.61,48.61,48.61,48.61,4763
17-Jun-24,48.92,48.92,48.92,48.92,48
14-Jun-24,48.86,49.00,48.86,49.00,1027
13-Jun-24,49.53,49.53,49.53,49.53,594
12-Jun-24,49.78,49.78,49.78,49.78,49
11-Jun-24,48.27,48.80,48.27,48.75,3638
10-Jun-24,46.18,48.62,46.18,48.51,5770
07-Jun-24,48.61,48.61,48.61,48.61,1604
06-Jun-24,48.35,48.35,48.30,48.30,2272
05-Jun-24,48.08,48.71,48.08,48.56,291560
04-Jun-24,47.11,47.88,47.11,47.88,519
03-Jun-24,47.57,47.57,47.57,47.57,47
31-May-24,46.75,46.75,46.55,46.55,1910
28-May-24,45.89,46.21,45.89,46.21,124196
24-May-24,46.78,46.78,46.76,46.76,1870
23-May-24,46.97,46.97,46.97,46.97,469
22-May-24,47.30,47.53,47.30,47.35,23408
20-May-24,46.68,46.91,46.54,46.91,9755
17-May-24,46.68,46.68,46.68,46.68,46
16-May-24,47.10,47.10,46.74,46.91,20167
15-May-24,46.65,47.10,46.65,47.10,43525
14-May-24,46.18,46.18,46.18,46.18,46
13-May-24,46.02,46.18,46.02,46.18,2445
10-May-24,45.78,45.78,45.78,45.78,91
06-May-24,44.79,44.79,44.79,44.79,89
30-Apr-24,43.98,43.98,43.98,43.98,1451
29-Apr-24,42.83,43.89,42.83,43.66,69935
26-Apr-24,42.94,43.29,42.94,43.29,215
25-Apr-24,42.94,43.45,42.94,43.25,2980
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

*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