Cotação atual, histórico e gráfico do papel: BIEF39

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 BIEF39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/06/2025	-0,69%	-0,40	57,61	58,25	57,60	58,25	3K	5
11/06/2025	-0,02%	-0,01	58,01	58,23	58,00	58,23	2K	5
10/06/2025	-0,33%	-0,19	58,02	58,21	58,02	58,31	31K	6
09/06/2025	0,05%	0,03	58,21	57,80	57,80	58,34	35K	11
06/06/2025	-0,17%	-0,10	58,18	58,42	58,18	58,43	8K	6
05/06/2025	-1,12%	-0,66	58,28	59,30	58,28	59,30	1K	3
04/06/2025	0,61%	0,36	58,94	58,87	58,87	58,94	11K	3

03/06/2025	-0,98%	-0,58	58,58	58,82	58,38	58,82	3K	4
02/06/2025	-0,08%	-0,05	59,16	58,93	58,74	59,38	22K	12
30/05/2025	1,60%	0,93	59,21	58,85	58,85	59,21	22K	4
29/05/2025	-0,48%	-0,28	58,28	58,26	58,26	58,28	378K	2
28/05/2025	-0,07%	-0,04	58,56	58,56	58,56	58,56	6K	3
27/05/2025	1,05%	0,61	58,60	58,53	58,44	58,60	54K	6
26/05/2025	0,09%	0,05	57,99	58,53	57,99	58,53	409	4
23/05/2025	1,22%	0,70	57,94	57,94	57,94	57,94	811	3
22/05/2025	-1,21%	-0,70	57,24	57,67	57,24	57,67	516	2
21/05/2025	-0,45%	-0,26	57,94	58,20	57,94	58,40	14K	8
20/05/2025	0,59%	0,34	58,20	58,20	58,20	58,20	15K	1
19/05/2025	0,47%	0,27	57,86	57,73	57,73	57,86	115	2
16/05/2025	0,07%	0,04	57,59	57,53	57,53	57,59	5K	3
15/05/2025	1,98%	1,12	57,55	57,55	57,55	57,55	230	1
14/05/2025	0,37%	0,21	56,43	56,43	56,43	56,43	6K	2
13/05/2025	-1,58%	-0,90	56,22	56,52	56,22	56,53	61K	4
12/05/2025	1,03%	0,58	57,12	56,62	56,62	57,13	44K	5
09/05/2025	0,43%	0,24	56,54	56,88	56,49	56,88	31K	5
08/05/2025	-1,95%	-1,12	56,30	56,30	56,30	56,30	337	1
07/05/2025	0,33%	0,19	57,42	57,23	57,23	57,53	1K	5
06/05/2025	0,09%	0,05	57,23	57,20	57,05	57,23	51K	5
05/05/2025	1,47%	0,83	57,18	56,62	56,62	57,18	1K	6
02/05/2025	1,24%	0,69	56,35	56,35	56,34	56,65	5K	5
30/04/2025	0,00%	0,00	55,66	55,61	55,61	55,66	65K	3
29/04/2025	0,18%	0,10	55,66	55,68	55,66	55,68	334	2
25/04/2025	0,33%	0,18	55,56	55,26	55,25	55,65	4K	5
24/04/2025	0,75%	0,41	55,38	55,02	55,02	55,38	4K	2
23/04/2025	0,16%	0,09	54,97	54,88	54,75	54,97	7K	4
22/04/2025	-0,22%	-0,12	54,88	54,93	54,61	54,95	34K	6
17/04/2025	-0,31%	-0,17	55,00	55,40	55,00	55,40	110	2
15/04/2025	1,85%	1,00	55,17	54,77	54,77	55,17	17K	3
14/04/2025	0,88%	0,47	54,17	53,95	53,95	54,17	83K	3
11/04/2025	2,36%	1,24	53,70	53,81	53,66	53,81	13K	4
10/04/2025	-0,89%	-0,47	52,46	52,93	52,46	52,93	14K	3
09/04/2025	4,79%	2,42	52,93	51,20	51,20	53,24	15K	9
08/04/2025	0,42%	0,21	50,51	51,51	50,27	51,95	13K	8
07/04/2025	-1,57%	-0,80	50,30	49,99	49,99	51,19	29K	13
04/04/2025	-2,43%	-1,27	51,10	51,73	50,70	51,73	16K	10
03/04/2025	-3,39%	-1,84	52,37	52,70	52,37	52,70	33K	9
02/04/2025	0,22%	0,12	54,21	53,01	53,01	54,21	7K	6
01/04/2025	0,39%	0,21	54,09	54,13	53,88	54,13	80K	4
31/03/2025	-1,70%	-0,93	53,88	54,50	53,83	54,50	45K	6
28/03/2025	-1,46%	-0,81	54,81	55,35	54,81	55,35	23K	4
27/03/2025	0,69%	0,38	55,62	55,22	55,22	55,62	13K	4
26/03/2025	-0,77%	-0,43	55,24	55,59	55,14	55,65	6K	6
25/03/2025	-0,34%	-0,19	55,67	55,26	55,26	55,67	5K	3
24/03/2025	0,65%	0,36	55,86	55,50	55,48	55,86	35K	7
21/03/2025	0,22%	0,12	55,50	55,46	55,46	55,58	2K	4
20/03/2025	-0,11%	-0,06	55,38	55,35	55,25	55,41	31K	7
19/03/2025	-0,65%	-0,36	55,44	55,86	55,37	55,86	39K	15
18/03/2025	-0,07%	-0,04	55,80	55,90	55,68	55,90	2K	5
17/03/2025	0,61%	0,34	55,84	55,98	55,68	55,98	8K	6
14/03/2025	0,42%	0,23	55,50	55,46	55,44	55,50	21K	3
13/03/2025	-0,84%	-0,47	55,27	55,80	55,27	55,80	3K	5
12/03/2025	0,81%	0,45	55,74	55,87	55,74	55,87	17K	2
11/03/2025	-1,23%	-0,69	55,29	55,71	55,24	55,71	21K	6
10/03/2025	-1,15%	-0,65	55,98	56,63	55,52	56,63	5K	5
07/03/2025	1,47%	0,82	56,63	56,16	56,16	56,73	4K	7
06/03/2025	-0,91%	-0,51	55,81	56,24	55,81	56,24	108K	9
05/03/2025	1,24%	0,69	56,32	56,34	56,08	56,53	36K	10
28/02/2025	0,60%	0,33	55,63	55,32	55,32	55,63	4K	4
27/02/2025	-0,61%	-0,34	55,30	55,66	55,30	55,66	30K	3
26/02/2025	1,20%	0,66	55,64	55,52	55,39	55,64	6K	4
25/02/2025	0,44%	0,24	54,98	54,94	54,75	55,02	41K	10
24/02/2025	1,18%	0,64	54,74	54,04	54,04	54,74	9K	4
21/02/2025	0,32%	0,17	54,10	54,10	54,10	54,10	811	1
20/02/2025	-0,50%	-0,27	53,93	53,80	53,80	53,93	646	2
19/02/2025	-0,28%	-0,15	54,20	54,17	53,90	54,20	262K	15
18/02/2025	-0,68%	-0,37	54,35	54,76	54,35	54,89	25K	6
17/02/2025	0,37%	0,20	54,72	54,46	54,39	54,72	6K	3
14/02/2025	-0,37%	-0,20	54,52	54,39	54,39	54,52	24K	3
13/02/2025	1,43%	0,77	54,72	54,60	54,60	54,79	1K	3
12/02/2025	0,41%	0,22	53,95	53,50	53,50	54,16	7K	7
11/02/2025	0,04%	0,02	53,73	53,73	53,73	53,73	537	1
10/02/2025	0,30%	0,16	53,71	53,68	53,68	53,97	5K	3
07/02/2025	-0,63%	-0,34	53,55	53,85	53,53	53,87	45K	6
06/02/2025	0,13%	0,07	53,89	53,99	53,89	53,99	4K	2
05/02/2025	1,68%	0,89	53,82	53,84	53,47	53,84	14K	7
04/02/2025	0,02%	0,01	52,93	52,95	52,93	53,16	6K	4
03/02/2025	-2,33%	-1,26	52,92	53,10	52,92	53,40	85K	11
31/01/2025	-0,77%	-0,42	54,18	54,18	54,18	54,18	7K	3
30/01/2025	1,62%	0,87	54,60	54,68	54,60	54,68	1K	3
28/01/2025	-0,67%	-0,36	53,73	53,85	53,73	53,85	33K	53
27/01/2025	0,19%	0,10	54,09	54,14	54,09	54,40	31K	6
24/01/2025	-0,55%	-0,30	53,99	54,20	53,99	54,20	865	2
23/01/2025	0,44%	0,24	54,29	54,24	53,90	54,29	6K	6
22/01/2025	0,28%	0,15	54,05	54,72	53,98	54,72	9K	4
20/01/2025	-0,48%	-0,26	53,90	53,90	53,90	53,90	269	1
17/01/2025	2,50%	1,32	54,16	54,04	54,04	54,16	15K	3
14/01/2025	-0,60%	-0,32	52,84	52,72	52,72	52,93	211	3
10/01/2025	-1,46%	-0,79	53,16	53,50	53,16	53,50	19K	7
09/01/2025	-0,46%	-0,25	53,95	54,54	53,95	54,63	2K	4
08/01/2025	0,09%	0,05	54,20	54,25	54,18	54,25	5K	3
07/01/2025	-0,04%	-0,02	54,15	54,17	54,15	54,17	5K	2
06/01/2025	-0,70%	-0,38	54,17	54,61	54,17	54,61	26K	6
03/01/2025	0,93%	0,50	54,55	54,20	54,09	54,55	12K	5
02/01/2025	-0,92%	-0,50	54,05	54,90	54,05	54,90	31K	8
30/12/2024	-0,82%	-0,45	54,55	54,66	54,26	54,66	11K	4
27/12/2024	0,40%	0,22	55,00	55,00	54,95	55,00	5K	3
26/12/2024	0,51%	0,28	54,78	54,78	54,78	54,78	219	2
23/12/2024	1,77%	0,95	54,50	54,05	54,05	54,50	4K	4
20/12/2024	-0,72%	-0,39	53,55	52,90	52,90	53,55	371	2
19/12/2024	-3,12%	-1,74	53,94	53,92	53,88	53,94	3K	4
18/12/2024	1,09%	0,60	55,68	55,65	55,65	55,68	169K	3
17/12/2024	-1,84%	-1,03	55,08	55,65	54,84	55,65	28K	5
16/12/2024	0,70%	0,39	56,11	55,65	55,65	56,11	2K	4
13/12/2024	1,14%	0,63	55,72	55,58	55,53	55,72	34K	5
12/12/2024	-1,06%	-0,59	55,09	55,32	55,09	55,69	4K	4
11/12/2024	-2,01%	-1,14	55,68	56,26	55,68	56,26	14K	4
09/12/2024	0,53%	0,30	56,82	56,90	56,78	56,92	20K	8
06/12/2024	1,29%	0,72	56,52	56,64	56,52	56,64	3K	3
05/12/2024	-0,21%	-0,12	55,80	55,80	55,80	55,80	613	2
04/12/2024	-0,85%	-0,48	55,92	56,11	55,90	56,11	13K	3
03/12/2024	0,53%	0,30	56,40	56,30	56,30	56,52	43K	3
02/12/2024	4,96%	2,65	56,10	55,85	55,75	56,10	67K	9
29/11/2024	-0,65%	-0,35	53,45	55,30	53,45	55,30	18K	3
27/11/2024	2,55%	1,34	53,80	53,00	53,00	53,80	5K	3
26/11/2024	-0,72%	-0,38	52,46	52,84	52,27	52,84	18K	9
25/11/2024	0,55%	0,29	52,84	52,70	52,70	52,84	2K	2
22/11/2024	0,19%	0,10	52,55	52,45	52,40	52,70	13K	6
21/11/2024	0,40%	0,21	52,45	52,44	52,43	52,45	6K	3
19/11/2024	0,27%	0,14	52,24	52,19	52,19	52,24	104	2
18/11/2024	-0,19%	-0,10	52,10	52,12	52,01	52,14	5K	4
14/11/2024	0,10%	0,05	52,20	52,15	52,15	52,55	120K	11
13/11/2024	-0,29%	-0,15	52,15	52,07	52,07	52,45	6K	6
12/11/2024	-1,97%	-1,05	52,30	52,25	52,25	52,30	10K	3
11/11/2024	-	-	53,35	53,05	53,05	53,79	1K	3

Date,Open,High,Low,Close,Volume
13-Jun-25,58.25,58.25,57.60,57.61,2892
11-Jun-25,58.23,58.23,58.00,58.01,2321
10-Jun-25,58.21,58.31,58.02,58.02,30745
09-Jun-25,57.80,58.34,57.80,58.21,35242
06-Jun-25,58.42,58.43,58.18,58.18,7520
05-Jun-25,59.30,59.30,58.28,58.28,1176
04-Jun-25,58.87,58.94,58.87,58.94,10956
03-Jun-25,58.82,58.82,58.38,58.58,3285
02-Jun-25,58.93,59.38,58.74,59.16,21852
30-May-25,58.85,59.21,58.85,59.21,21864
29-May-25,58.26,58.28,58.26,58.28,378459
28-May-25,58.56,58.56,58.56,58.56,5856
27-May-25,58.53,58.60,58.44,58.60,53904
26-May-25,58.53,58.53,57.99,57.99,409
23-May-25,57.94,57.94,57.94,57.94,811
22-May-25,57.67,57.67,57.24,57.24,516
21-May-25,58.20,58.40,57.94,57.94,14142
20-May-25,58.20,58.20,58.20,58.20,15132
19-May-25,57.73,57.86,57.73,57.86,115
16-May-25,57.53,57.59,57.53,57.59,5177
15-May-25,57.55,57.55,57.55,57.55,230
14-May-25,56.43,56.43,56.43,56.43,6207
13-May-25,56.52,56.53,56.22,56.22,61051
12-May-25,56.62,57.13,56.62,57.12,44287
09-May-25,56.88,56.88,56.49,56.54,31114
08-May-25,56.30,56.30,56.30,56.30,337
07-May-25,57.23,57.53,57.23,57.42,1263
06-May-25,57.20,57.23,57.05,57.23,51017
05-May-25,56.62,57.18,56.62,57.18,1362
02-May-25,56.35,56.65,56.34,56.35,4970
30-Apr-25,55.61,55.66,55.61,55.66,64898
29-Apr-25,55.68,55.68,55.66,55.66,334
25-Apr-25,55.26,55.65,55.25,55.56,3668
24-Apr-25,55.02,55.38,55.02,55.38,3864
23-Apr-25,54.88,54.97,54.75,54.97,6805
22-Apr-25,54.93,54.95,54.61,54.88,33522
17-Apr-25,55.40,55.40,55.00,55.00,110
15-Apr-25,54.77,55.17,54.77,55.17,16651
14-Apr-25,53.95,54.17,53.95,54.17,83197
11-Apr-25,53.81,53.81,53.66,53.70,13264
10-Apr-25,52.93,52.93,52.46,52.46,14116
09-Apr-25,51.20,53.24,51.20,52.93,14634
08-Apr-25,51.51,51.95,50.27,50.51,12648
07-Apr-25,49.99,51.19,49.99,50.30,29277
04-Apr-25,51.73,51.73,50.70,51.10,15533
03-Apr-25,52.70,52.70,52.37,52.37,32909
02-Apr-25,53.01,54.21,53.01,54.21,7218
01-Apr-25,54.13,54.13,53.88,54.09,79912
31-Mar-25,54.50,54.50,53.83,53.88,44507
28-Mar-25,55.35,55.35,54.81,54.81,23464
27-Mar-25,55.22,55.62,55.22,55.62,13145
26-Mar-25,55.59,55.65,55.14,55.24,6182
25-Mar-25,55.26,55.67,55.26,55.67,4753
24-Mar-25,55.50,55.86,55.48,55.86,35253
21-Mar-25,55.46,55.58,55.46,55.50,1665
20-Mar-25,55.35,55.41,55.25,55.38,31333
19-Mar-25,55.86,55.86,55.37,55.44,39077
18-Mar-25,55.90,55.90,55.68,55.80,1673
17-Mar-25,55.98,55.98,55.68,55.84,7753
14-Mar-25,55.46,55.50,55.44,55.50,20853
13-Mar-25,55.80,55.80,55.27,55.27,2994
12-Mar-25,55.87,55.87,55.74,55.74,16741
11-Mar-25,55.71,55.71,55.24,55.29,21117
10-Mar-25,56.63,56.63,55.52,55.98,4638
07-Mar-25,56.16,56.73,56.16,56.63,3570
06-Mar-25,56.24,56.24,55.81,55.81,107670
05-Mar-25,56.34,56.53,56.08,56.32,36052
28-Feb-25,55.32,55.63,55.32,55.63,4161
27-Feb-25,55.66,55.66,55.30,55.30,30304
26-Feb-25,55.52,55.64,55.39,55.64,5668
25-Feb-25,54.94,55.02,54.75,54.98,41155
24-Feb-25,54.04,54.74,54.04,54.74,8523
21-Feb-25,54.10,54.10,54.10,54.10,811
20-Feb-25,53.80,53.93,53.80,53.93,646
19-Feb-25,54.17,54.20,53.90,54.20,262172
18-Feb-25,54.76,54.89,54.35,54.35,25133
17-Feb-25,54.46,54.72,54.39,54.72,5844
14-Feb-25,54.39,54.52,54.39,54.52,23754
13-Feb-25,54.60,54.79,54.60,54.72,1476
12-Feb-25,53.50,54.16,53.50,53.95,7113
11-Feb-25,53.73,53.73,53.73,53.73,537
10-Feb-25,53.68,53.97,53.68,53.71,5369
07-Feb-25,53.85,53.87,53.53,53.55,44668
06-Feb-25,53.99,53.99,53.89,53.89,3775
05-Feb-25,53.84,53.84,53.47,53.82,13838
04-Feb-25,52.95,53.16,52.93,52.93,5664
03-Feb-25,53.10,53.40,52.92,52.92,84753
31-Jan-25,54.18,54.18,54.18,54.18,6609
30-Jan-25,54.68,54.68,54.60,54.60,1202
28-Jan-25,53.85,53.85,53.73,53.73,32731
27-Jan-25,54.14,54.40,54.09,54.09,30837
24-Jan-25,54.20,54.20,53.99,53.99,865
23-Jan-25,54.24,54.29,53.90,54.29,6384
22-Jan-25,54.72,54.72,53.98,54.05,8862
20-Jan-25,53.90,53.90,53.90,53.90,269
17-Jan-25,54.04,54.16,54.04,54.16,14542
14-Jan-25,52.72,52.93,52.72,52.84,211
10-Jan-25,53.50,53.50,53.16,53.16,19404
09-Jan-25,54.54,54.63,53.95,53.95,2003
08-Jan-25,54.25,54.25,54.18,54.20,5365
07-Jan-25,54.17,54.17,54.15,54.15,4928
06-Jan-25,54.61,54.61,54.17,54.17,26276
03-Jan-25,54.20,54.55,54.09,54.55,11933
02-Jan-25,54.90,54.90,54.05,54.05,30898
30-Dec-24,54.66,54.66,54.26,54.55,11396
27-Dec-24,55.00,55.00,54.95,55.00,5000
26-Dec-24,54.78,54.78,54.78,54.78,219
23-Dec-24,54.05,54.50,54.05,54.50,3679
20-Dec-24,52.90,53.55,52.90,53.55,371
19-Dec-24,53.92,53.94,53.88,53.94,3179
18-Dec-24,55.65,55.68,55.65,55.68,168802
17-Dec-24,55.65,55.65,54.84,55.08,27554
16-Dec-24,55.65,56.11,55.65,56.11,1674
13-Dec-24,55.58,55.72,55.53,55.72,33651
12-Dec-24,55.32,55.69,55.09,55.09,4330
11-Dec-24,56.26,56.26,55.68,55.68,14064
09-Dec-24,56.90,56.92,56.78,56.82,20180
06-Dec-24,56.64,56.64,56.52,56.52,2716
05-Dec-24,55.80,55.80,55.80,55.80,613
04-Dec-24,56.11,56.11,55.90,55.92,12750
03-Dec-24,56.30,56.52,56.30,56.40,42516
02-Dec-24,55.85,56.10,55.75,56.10,66527
29-Nov-24,55.30,55.30,53.45,53.45,17525
27-Nov-24,53.00,53.80,53.00,53.80,4549
26-Nov-24,52.84,52.84,52.27,52.46,17537
25-Nov-24,52.70,52.84,52.70,52.84,1954
22-Nov-24,52.45,52.70,52.40,52.55,13493
21-Nov-24,52.44,52.45,52.43,52.45,6397
19-Nov-24,52.19,52.24,52.19,52.24,104
18-Nov-24,52.12,52.14,52.01,52.10,5466
14-Nov-24,52.15,52.55,52.15,52.20,120018
13-Nov-24,52.07,52.45,52.07,52.15,6065
12-Nov-24,52.25,52.30,52.25,52.30,9518
11-Nov-24,53.05,53.79,53.05,53.35,1383

*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: BIEF39