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
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	0,23%	0,10	42,82	42,75	42,75	42,92	197K	5
31/08/2023	1,45%	0,61	42,72	42,41	42,41	42,72	5K	3
30/08/2023	0,69%	0,29	42,11	42,14	42,04	42,14	476K	8
29/08/2023	0,55%	0,23	41,82	41,72	41,72	41,96	6K	4
28/08/2023	0,29%	0,12	41,59	41,90	41,59	41,90	23K	4
25/08/2023	0,29%	0,12	41,47	41,23	41,23	41,47	1M	6
24/08/2023	-2,11%	-0,89	41,35	41,33	41,33	41,35	297K	4
21/08/2023	1,08%	0,45	42,24	41,98	41,98	42,28	423K	4
17/08/2023	-0,36%	-0,15	41,79	41,78	41,78	41,79	242K	2
16/08/2023	-1,57%	-0,67	41,94	42,60	41,93	42,60	31K	4
15/08/2023	0,50%	0,21	42,61	43,00	42,61	43,00	5K	2
14/08/2023	0,81%	0,34	42,40	42,30	42,30	42,40	297K	9
11/08/2023	0,50%	0,21	42,06	41,95	41,95	42,06	84	2
09/08/2023	1,26%	0,52	41,85	41,85	41,85	41,85	41	1
08/08/2023	0,15%	0,06	41,33	41,33	41,33	41,33	4K	2
07/08/2023	-0,48%	-0,20	41,27	41,25	41,25	41,38	2K	3
04/08/2023	0,22%	0,09	41,47	41,57	41,47	41,57	5K	5
03/08/2023	1,55%	0,63	41,38	41,51	41,38	41,51	267K	3
02/08/2023	-0,27%	-0,11	40,75	40,88	40,69	40,88	427K	5
01/08/2023	0,17%	0,07	40,86	40,87	40,86	40,87	980	2
31/07/2023	-0,39%	-0,16	40,79	40,95	40,79	40,95	1K	4
28/07/2023	1,06%	0,43	40,95	40,80	40,80	40,95	17K	2
27/07/2023	-0,17%	-0,07	40,52	40,52	40,52	40,52	12K	1
26/07/2023	-0,83%	-0,34	40,59	40,47	40,47	40,59	478K	3
25/07/2023	0,15%	0,06	40,93	41,01	40,93	41,01	286	3
24/07/2023	-2,27%	-0,95	40,87	40,92	40,87	40,92	534K	10
21/07/2023	0,00%	0,00	41,82	41,68	41,68	41,82	83	2
20/07/2023	0,12%	0,05	41,82	41,97	41,82	41,97	167	2
19/07/2023	0,46%	0,19	41,77	41,77	41,77	41,77	41	1
18/07/2023	0,05%	0,02	41,58	41,76	41,58	41,76	15K	2
17/07/2023	1,49%	0,61	41,56	41,69	41,56	41,69	18K	2
14/07/2023	-0,07%	-0,03	40,95	40,80	40,80	40,95	409K	23
13/07/2023	-0,39%	-0,16	40,98	40,98	40,98	40,98	327	1
12/07/2023	-0,80%	-0,33	41,14	41,14	41,14	41,14	177K	1
11/07/2023	0,56%	0,23	41,47	41,47	41,47	41,47	41	1
10/07/2023	-0,22%	-0,09	41,24	41,14	41,14	41,24	8K	2
06/07/2023	0,34%	0,14	41,33	41,33	41,33	41,33	41	1
05/07/2023	1,45%	0,59	41,19	41,08	41,08	41,19	34K	2
04/07/2023	0,00%	0,00	40,60	40,60	40,60	40,60	7K	1
03/07/2023	-0,49%	-0,20	40,60	40,38	40,38	40,60	404	2
29/06/2023	0,00%	0,00	40,80	40,80	40,80	40,80	40	1
28/06/2023	0,97%	0,39	40,80	40,80	40,80	40,80	285	1
27/06/2023	-0,22%	-0,09	40,41	40,46	40,41	40,46	484	2
26/06/2023	-1,10%	-0,45	40,50	40,40	40,40	40,50	12K	2
23/06/2023	-1,09%	-0,45	40,95	41,44	40,95	41,44	2M	4
22/06/2023	0,36%	0,15	41,40	41,37	41,37	41,40	29K	3
21/06/2023	-0,91%	-0,38	41,25	41,25	41,25	41,25	2M	1
20/06/2023	-2,82%	-1,21	41,63	41,55	41,43	41,74	2M	12
16/06/2023	1,64%	0,69	42,84	42,84	42,84	42,84	42	1
15/06/2023	0,79%	0,33	42,15	41,75	41,75	42,15	2M	5
14/06/2023	-1,62%	-0,69	41,82	42,59	41,82	42,59	165K	3
13/06/2023	0,83%	0,35	42,51	41,85	41,85	42,60	2M	7
12/06/2023	0,62%	0,26	42,16	42,56	42,13	42,56	132K	3
09/06/2023	-1,18%	-0,50	41,90	42,38	41,90	42,38	630	5
06/06/2023	-0,31%	-0,13	42,40	42,29	42,29	42,40	264K	4
05/06/2023	0,00%	0,00	42,53	42,53	42,53	42,53	605K	3
02/06/2023	0,69%	0,29	42,53	41,96	41,96	42,53	545K	6
01/06/2023	-1,24%	-0,53	42,24	42,26	42,24	42,61	292K	4
31/05/2023	0,56%	0,24	42,77	42,97	42,60	42,97	1M	10
30/05/2023	-0,35%	-0,15	42,53	42,48	42,48	42,53	116K	2
29/05/2023	1,14%	0,48	42,68	42,68	42,68	42,68	42	1
26/05/2023	-1,17%	-0,50	42,20	42,20	42,20	42,20	48K	1
25/05/2023	-0,19%	-0,08	42,70	42,37	42,37	43,11	321K	9
24/05/2023	-1,59%	-0,69	42,78	42,61	42,61	42,78	450K	5
23/05/2023	0,21%	0,09	43,47	43,80	43,47	43,80	513K	11
22/05/2023	0,25%	0,11	43,38	43,65	43,32	43,65	194K	6
19/05/2023	2,00%	0,85	43,27	43,22	43,22	43,44	585K	13
18/05/2023	-0,21%	-0,09	42,42	43,02	42,42	43,02	849K	8
17/05/2023	-0,21%	-0,09	42,51	42,93	42,51	42,93	150K	3
16/05/2023	-0,65%	-0,28	42,60	42,58	42,40	42,63	254K	4
15/05/2023	0,28%	0,12	42,88	42,97	42,86	43,01	320K	96
12/05/2023	-0,28%	-0,12	42,76	43,11	42,76	43,11	166K	3
11/05/2023	-1,15%	-0,50	42,88	42,88	42,88	42,88	5K	1
10/05/2023	0,02%	0,01	43,38	43,16	43,16	43,38	87K	3
09/05/2023	-0,94%	-0,41	43,37	43,37	43,37	43,37	152K	1
08/05/2023	0,83%	0,36	43,78	43,42	43,42	43,80	32K	5
05/05/2023	-0,12%	-0,05	43,42	43,42	43,42	43,42	68K	1
04/05/2023	-	-	43,47	43,43	42,84	43,47	145K	5

Date,Open,High,Low,Close,Volume
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
31-Aug-23,42.41,42.72,42.41,42.72,4611
30-Aug-23,42.14,42.14,42.04,42.11,476380
29-Aug-23,41.72,41.96,41.72,41.82,5733
28-Aug-23,41.90,41.90,41.59,41.59,22635
25-Aug-23,41.23,41.47,41.23,41.47,1072627
24-Aug-23,41.33,41.35,41.33,41.35,297229
21-Aug-23,41.98,42.28,41.98,42.24,422543
17-Aug-23,41.78,41.79,41.78,41.79,242374
16-Aug-23,42.60,42.60,41.93,41.94,30740
15-Aug-23,43.00,43.00,42.61,42.61,5072
14-Aug-23,42.30,42.40,42.30,42.40,296842
11-Aug-23,41.95,42.06,41.95,42.06,84
09-Aug-23,41.85,41.85,41.85,41.85,41
08-Aug-23,41.33,41.33,41.33,41.33,4050
07-Aug-23,41.25,41.38,41.25,41.27,1733
04-Aug-23,41.57,41.57,41.47,41.47,5357
03-Aug-23,41.51,41.51,41.38,41.38,267001
02-Aug-23,40.88,40.88,40.69,40.75,426668
01-Aug-23,40.87,40.87,40.86,40.86,980
31-Jul-23,40.95,40.95,40.79,40.79,1103
28-Jul-23,40.80,40.95,40.80,40.95,16502
27-Jul-23,40.52,40.52,40.52,40.52,12156
26-Jul-23,40.47,40.59,40.47,40.59,477704
25-Jul-23,41.01,41.01,40.93,40.93,286
24-Jul-23,40.92,40.92,40.87,40.87,533962
21-Jul-23,41.68,41.82,41.68,41.82,83
20-Jul-23,41.97,41.97,41.82,41.82,167
19-Jul-23,41.77,41.77,41.77,41.77,41
18-Jul-23,41.76,41.76,41.58,41.58,14636
17-Jul-23,41.69,41.69,41.56,41.56,17829
14-Jul-23,40.80,40.95,40.80,40.95,408658
13-Jul-23,40.98,40.98,40.98,40.98,327
12-Jul-23,41.14,41.14,41.14,41.14,176902
11-Jul-23,41.47,41.47,41.47,41.47,41
10-Jul-23,41.14,41.24,41.14,41.24,7753
06-Jul-23,41.33,41.33,41.33,41.33,41
05-Jul-23,41.08,41.19,41.08,41.19,34022
04-Jul-23,40.60,40.60,40.60,40.60,7105
03-Jul-23,40.38,40.60,40.38,40.60,404
29-Jun-23,40.80,40.80,40.80,40.80,40
28-Jun-23,40.80,40.80,40.80,40.80,285
27-Jun-23,40.46,40.46,40.41,40.41,484
26-Jun-23,40.40,40.50,40.40,40.50,12352
23-Jun-23,41.44,41.44,40.95,40.95,1710119
22-Jun-23,41.37,41.40,41.37,41.40,28880
21-Jun-23,41.25,41.25,41.25,41.25,1831376
20-Jun-23,41.55,41.74,41.43,41.63,2005771
16-Jun-23,42.84,42.84,42.84,42.84,42
15-Jun-23,41.75,42.15,41.75,42.15,1826948
14-Jun-23,42.59,42.59,41.82,41.82,165384
13-Jun-23,41.85,42.60,41.85,42.51,1937336
12-Jun-23,42.56,42.56,42.13,42.16,131624
09-Jun-23,42.38,42.38,41.90,41.90,630
06-Jun-23,42.29,42.40,42.29,42.40,264448
05-Jun-23,42.53,42.53,42.53,42.53,604606
02-Jun-23,41.96,42.53,41.96,42.53,544848
01-Jun-23,42.26,42.61,42.24,42.24,291921
31-May-23,42.97,42.97,42.60,42.77,1278358
30-May-23,42.48,42.53,42.48,42.53,116191
29-May-23,42.68,42.68,42.68,42.68,42
26-May-23,42.20,42.20,42.20,42.20,48108
25-May-23,42.37,43.11,42.37,42.70,321210
24-May-23,42.61,42.78,42.61,42.78,449520
23-May-23,43.80,43.80,43.47,43.47,513278
22-May-23,43.65,43.65,43.32,43.38,193992
19-May-23,43.22,43.44,43.22,43.27,585203
18-May-23,43.02,43.02,42.42,42.42,849333
17-May-23,42.93,42.93,42.51,42.51,149597
16-May-23,42.58,42.63,42.40,42.60,253895
15-May-23,42.97,43.01,42.86,42.88,319678
12-May-23,43.11,43.11,42.76,42.76,166176
11-May-23,42.88,42.88,42.88,42.88,4716
10-May-23,43.16,43.38,43.16,43.38,87188
09-May-23,43.37,43.37,43.37,43.37,152315
08-May-23,43.42,43.80,43.42,43.78,32002
05-May-23,43.42,43.42,43.42,43.42,67822
04-May-23,43.43,43.47,42.84,43.47,145328

*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