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
20/10/2021	-0,30%	-0,16	53,01	53,01	53,01	53,01	10K	1
19/10/2021	1,82%	0,95	53,17	52,71	52,71	53,17	137K	4
18/10/2021	0,44%	0,23	52,22	52,25	52,19	52,32	12K	4
15/10/2021	-0,21%	-0,11	51,99	52,30	51,66	52,30	32K	4
14/10/2021	1,34%	0,69	52,10	51,88	51,80	52,10	23K	6
13/10/2021	0,39%	0,20	51,41	51,60	51,41	51,60	9K	2
11/10/2021	0,29%	0,15	51,21	51,27	51,21	51,27	127K	4
08/10/2021	-0,06%	-0,03	51,06	51,24	51,06	51,24	9K	3
07/10/2021	1,13%	0,57	51,09	51,08	50,95	51,09	73K	5
06/10/2021	-0,39%	-0,20	50,52	50,47	50,43	50,52	14K	4
05/10/2021	0,94%	0,47	50,72	50,45	50,45	50,72	104K	4

04/10/2021	0,18%	0,09	50,25	50,20	49,95	50,25	176K	3
01/10/2021	-0,73%	-0,37	50,16	49,77	49,68	50,16	2M	12
30/09/2021	-0,24%	-0,12	50,53	50,72	50,53	50,85	508K	5
29/09/2021	0,02%	0,01	50,65	50,48	50,48	50,65	2K	2
28/09/2021	-1,07%	-0,55	50,64	50,76	50,64	50,76	913	3
27/09/2021	0,18%	0,09	51,19	51,10	51,10	51,19	2M	2
24/09/2021	-0,12%	-0,06	51,10	51,16	51,10	51,16	73K	3
23/09/2021	1,31%	0,66	51,16	51,75	50,92	51,75	82K	5
22/09/2021	0,10%	0,05	50,50	53,00	50,50	53,00	8K	4
21/09/2021	0,72%	0,36	50,45	50,45	50,45	50,45	93K	2
20/09/2021	-1,38%	-0,70	50,09	50,74	50,00	50,74	96K	5
17/09/2021	-0,92%	-0,47	50,79	51,35	50,63	51,35	240K	15
16/09/2021	0,29%	0,15	51,26	51,00	50,79	51,26	160K	13
15/09/2021	0,14%	0,07	51,11	50,99	50,99	51,11	20K	3
14/09/2021	0,10%	0,05	51,04	50,88	50,82	51,04	7K	3
13/09/2021	0,41%	0,21	50,99	50,78	50,68	50,99	28K	4
10/09/2021	-0,10%	-0,05	50,78	50,45	50,45	51,00	517K	13
09/09/2021	-1,72%	-0,89	50,83	52,05	50,78	52,05	145K	19
08/09/2021	1,85%	0,94	51,72	51,52	51,50	51,72	2M	8
06/09/2021	-0,08%	-0,04	50,78	51,15	50,78	51,15	5K	2
03/09/2021	0,67%	0,34	50,82	50,82	50,82	50,82	9K	1
02/09/2021	0,36%	0,18	50,48	50,40	50,35	50,48	34K	4
01/09/2021	2,28%	1,12	50,30	50,00	50,00	50,30	99K	7
31/08/2021	-1,60%	-0,80	49,18	49,95	49,18	49,95	8K	9
30/08/2021	0,00%	0,00	49,98	50,15	49,86	50,15	30K	10
27/08/2021	-0,22%	-0,11	49,98	49,95	49,95	50,07	9K	4
26/08/2021	0,36%	0,18	50,09	49,97	49,97	50,09	8K	3
25/08/2021	-0,97%	-0,49	49,91	50,10	49,91	50,15	206K	7
24/08/2021	-1,62%	-0,83	50,40	50,40	50,33	50,40	52K	5
23/08/2021	0,73%	0,37	51,23	51,30	51,15	51,30	21K	6
20/08/2021	-0,33%	-0,17	50,86	52,00	50,86	52,00	17K	5
19/08/2021	0,06%	0,03	51,03	50,99	50,99	51,03	31K	6
18/08/2021	1,98%	0,99	51,00	50,82	50,82	51,00	53K	3
17/08/2021	-0,77%	-0,39	50,01	50,40	50,00	50,40	16K	17
16/08/2021	-0,59%	-0,30	50,40	50,26	50,26	50,40	29K	3
13/08/2021	0,56%	0,28	50,70	50,60	50,60	50,70	5K	3
12/08/2021	0,16%	0,08	50,42	50,34	50,30	50,42	6K	3
11/08/2021	1,23%	0,61	50,34	50,34	50,34	50,34	151	1
10/08/2021	-0,74%	-0,37	49,73	50,10	49,73	50,10	14K	4
09/08/2021	0,12%	0,06	50,10	50,13	50,10	50,13	25K	2
06/08/2021	1,36%	0,67	50,04	50,04	50,04	50,04	800	1
04/08/2021	-0,26%	-0,13	49,37	49,66	49,37	49,66	7K	3
03/08/2021	1,35%	0,66	49,50	50,06	49,50	50,06	8K	4
02/08/2021	1,01%	0,49	48,84	50,77	48,84	50,77	7K	5
30/07/2021	0,52%	0,25	48,35	48,35	48,35	48,35	96	1
29/07/2021	-0,74%	-0,36	48,10	50,72	48,10	50,72	4K	2
28/07/2021	0,33%	0,16	48,46	48,46	48,46	48,46	4K	1
27/07/2021	-0,82%	-0,40	48,30	48,30	48,30	48,30	7K	1
26/07/2021	-0,08%	-0,04	48,70	48,66	48,66	48,70	40K	2
23/07/2021	0,49%	0,24	48,74	50,93	48,65	50,93	11K	3
22/07/2021	0,00%	0,00	48,50	48,50	48,50	48,50	8K	3
21/07/2021	1,25%	0,60	48,50	48,45	48,45	48,96	138K	7
20/07/2021	0,63%	0,30	47,90	48,06	47,90	48,06	10K	5
19/07/2021	-0,02%	-0,01	47,60	51,79	47,36	51,79	1K	4
16/07/2021	-0,71%	-0,34	47,61	47,50	47,50	47,61	2K	2
15/07/2021	-0,19%	-0,09	47,95	47,85	47,85	48,04	42K	4
14/07/2021	-1,56%	-0,76	48,04	48,05	48,04	48,23	44K	9
13/07/2021	-0,61%	-0,30	48,80	51,06	48,80	51,06	46K	9
12/07/2021	0,74%	0,36	49,10	49,46	49,10	49,60	155K	10
08/07/2021	-1,34%	-0,66	48,74	48,90	48,71	48,90	8K	5
07/07/2021	2,68%	1,29	49,40	49,08	49,08	49,40	7K	3
05/07/2021	0,90%	0,43	48,11	48,11	48,11	48,11	48	1
02/07/2021	1,06%	0,50	47,68	47,18	47,00	47,68	800K	10
01/07/2021	0,60%	0,28	47,18	46,70	46,70	47,33	69K	184
30/06/2021	0,54%	0,25	46,90	46,90	46,90	46,90	9K	3
29/06/2021	0,24%	0,11	46,65	46,60	46,60	46,65	14K	3
28/06/2021	0,00%	0,00	46,54	46,50	46,50	46,77	158K	7
24/06/2021	-0,24%	-0,11	46,54	46,64	46,50	46,65	128K	7
23/06/2021	-0,66%	-0,31	46,65	48,00	46,65	48,00	11K	6
22/06/2021	-0,82%	-0,39	46,96	47,39	46,96	47,39	20K	10
21/06/2021	0,32%	0,15	47,35	46,97	46,97	47,48	114K	6
18/06/2021	-1,42%	-0,68	47,20	50,00	46,94	50,00	14K	7
17/06/2021	-0,97%	-0,47	47,88	48,35	47,59	48,35	89K	379
16/06/2021	-0,92%	-0,45	48,35	48,58	48,30	48,58	33K	6
15/06/2021	-0,08%	-0,04	48,80	50,00	48,80	50,00	20K	6
14/06/2021	-0,04%	-0,02	48,84	48,86	48,69	48,89	23K	5
11/06/2021	0,18%	0,09	48,86	49,05	48,86	49,05	11K	2
10/06/2021	-1,32%	-0,65	48,77	50,00	48,65	50,00	42K	330
09/06/2021	0,63%	0,31	49,42	49,11	49,03	49,42	53K	5
08/06/2021	0,12%	0,06	49,11	49,25	49,03	49,25	16K	4
07/06/2021	0,47%	0,23	49,05	49,25	48,90	49,30	17K	10
04/06/2021	-0,75%	-0,37	48,82	51,81	48,82	51,81	99K	9
02/06/2021	-1,03%	-0,51	49,19	49,46	49,09	49,52	68K	187
01/06/2021	-2,18%	-1,11	49,70	53,70	49,70	53,70	79K	8
31/05/2021	1,11%	0,56	50,81	50,81	50,81	50,81	25K	225
28/05/2021	-0,50%	-0,25	50,25	50,34	50,25	50,35	68K	4
27/05/2021	-0,77%	-0,39	50,50	50,50	50,50	50,50	10K	2
26/05/2021	-0,10%	-0,05	50,89	51,05	50,74	51,05	39K	5
25/05/2021	0,00%	0,00	50,94	50,94	50,94	50,94	3K	1
24/05/2021	0,18%	0,09	50,94	50,84	50,84	50,94	70K	6
21/05/2021	1,40%	0,70	50,85	50,63	50,63	50,94	30K	152
20/05/2021	1,37%	0,68	50,15	50,15	50,15	50,15	1K	1
19/05/2021	-0,70%	-0,35	49,47	49,60	49,40	49,60	57K	5
18/05/2021	0,75%	0,37	49,82	49,90	49,82	49,91	5K	4
17/05/2021	0,92%	0,45	49,45	50,93	49,45	50,93	45K	14
13/05/2021	0,31%	0,15	49,00	48,88	48,85	49,10	566K	5
12/05/2021	-0,59%	-0,29	48,85	48,81	48,77	48,85	7K	3
11/05/2021	-1,68%	-0,84	49,14	49,92	48,93	49,92	170K	11
10/05/2021	0,08%	0,04	49,98	50,00	49,84	50,15	565K	14
07/05/2021	0,08%	0,04	49,94	52,00	49,75	52,00	17K	6
06/05/2021	-1,19%	-0,60	49,90	50,00	49,49	50,00	206K	13
05/05/2021	0,20%	0,10	50,50	50,50	50,50	50,50	13K	2
04/05/2021	-1,37%	-0,70	50,40	51,10	50,20	51,10	18K	5
03/05/2021	1,79%	0,90	51,10	50,85	50,65	51,14	6K	102
30/04/2021	-0,10%	-0,05	50,20	50,20	50,20	50,20	15K	1
29/04/2021	-0,89%	-0,45	50,25	51,00	50,25	51,00	405	3
28/04/2021	-0,86%	-0,44	50,70	51,05	50,69	51,05	154K	9
27/04/2021	-0,51%	-0,26	51,14	51,40	51,00	51,40	526K	6
26/04/2021	-0,96%	-0,50	51,40	51,40	51,40	51,40	12K	1
23/04/2021	1,94%	0,99	51,90	51,53	51,50	51,90	593K	17
22/04/2021	-1,24%	-0,64	50,91	51,95	50,91	51,95	22K	8
20/04/2021	-1,62%	-0,85	51,55	51,85	51,05	51,85	176K	461
19/04/2021	-0,66%	-0,35	52,40	52,93	52,40	53,18	108K	10
16/04/2021	0,21%	0,11	52,75	53,10	52,55	53,10	423K	9
15/04/2021	-0,21%	-0,11	52,64	52,55	52,55	52,64	788	2
14/04/2021	0,11%	0,06	52,75	52,85	52,75	52,85	23K	4
13/04/2021	0,08%	0,04	52,69	53,00	52,69	53,00	105K	4
12/04/2021	0,19%	0,10	52,65	52,30	52,10	52,65	59K	7
09/04/2021	1,70%	0,88	52,55	52,20	52,20	52,55	6K	2
08/04/2021	0,14%	0,07	51,67	51,90	51,67	51,90	20K	6
07/04/2021	0,39%	0,20	51,60	51,39	50,95	51,60	54K	10
06/04/2021	-2,00%	-1,05	51,40	52,45	51,20	52,45	59K	16
05/04/2021	-	-	52,45	51,90	51,90	52,55	87K	8

Date,Open,High,Low,Close,Volume
20-Oct-21,53.01,53.01,53.01,53.01,9541
19-Oct-21,52.71,53.17,52.71,53.17,137195
18-Oct-21,52.25,52.32,52.19,52.22,11805
15-Oct-21,52.30,52.30,51.66,51.99,31888
14-Oct-21,51.88,52.10,51.80,52.10,22542
13-Oct-21,51.60,51.60,51.41,51.41,8640
11-Oct-21,51.27,51.27,51.21,51.21,127432
08-Oct-21,51.24,51.24,51.06,51.06,8731
07-Oct-21,51.08,51.09,50.95,51.09,72632
06-Oct-21,50.47,50.52,50.43,50.52,13729
05-Oct-21,50.45,50.72,50.45,50.72,104345
04-Oct-21,50.20,50.25,49.95,50.25,175973
01-Oct-21,49.77,50.16,49.68,50.16,2345321
30-Sep-21,50.72,50.85,50.53,50.53,508232
29-Sep-21,50.48,50.65,50.48,50.65,2025
28-Sep-21,50.76,50.76,50.64,50.64,913
27-Sep-21,51.10,51.19,51.10,51.19,1565437
24-Sep-21,51.16,51.16,51.10,51.10,73157
23-Sep-21,51.75,51.75,50.92,51.16,81920
22-Sep-21,53.00,53.00,50.50,50.50,8414
21-Sep-21,50.45,50.45,50.45,50.45,93433
20-Sep-21,50.74,50.74,50.00,50.09,96341
17-Sep-21,51.35,51.35,50.63,50.79,239656
16-Sep-21,51.00,51.26,50.79,51.26,159598
15-Sep-21,50.99,51.11,50.99,51.11,20152
14-Sep-21,50.88,51.04,50.82,51.04,7172
13-Sep-21,50.78,50.99,50.68,50.99,27924
10-Sep-21,50.45,51.00,50.45,50.78,516896
09-Sep-21,52.05,52.05,50.78,50.83,145263
08-Sep-21,51.52,51.72,51.50,51.72,1535089
06-Sep-21,51.15,51.15,50.78,50.78,4603
03-Sep-21,50.82,50.82,50.82,50.82,8893
02-Sep-21,50.40,50.48,50.35,50.48,33852
01-Sep-21,50.00,50.30,50.00,50.30,99089
31-Aug-21,49.95,49.95,49.18,49.18,7912
30-Aug-21,50.15,50.15,49.86,49.98,30280
27-Aug-21,49.95,50.07,49.95,49.98,9453
26-Aug-21,49.97,50.09,49.97,50.09,7663
25-Aug-21,50.10,50.15,49.91,49.91,205912
24-Aug-21,50.40,50.40,50.33,50.40,52456
23-Aug-21,51.30,51.30,51.15,51.23,20519
20-Aug-21,52.00,52.00,50.86,50.86,17102
19-Aug-21,50.99,51.03,50.99,51.03,31007
18-Aug-21,50.82,51.00,50.82,51.00,53029
17-Aug-21,50.40,50.40,50.00,50.01,16416
16-Aug-21,50.26,50.40,50.26,50.40,29022
13-Aug-21,50.60,50.70,50.60,50.70,5466
12-Aug-21,50.34,50.42,50.30,50.42,5640
11-Aug-21,50.34,50.34,50.34,50.34,151
10-Aug-21,50.10,50.10,49.73,49.73,14086
09-Aug-21,50.13,50.13,50.10,50.10,25212
06-Aug-21,50.04,50.04,50.04,50.04,800
04-Aug-21,49.66,49.66,49.37,49.37,6824
03-Aug-21,50.06,50.06,49.50,49.50,8036
02-Aug-21,50.77,50.77,48.84,48.84,6786
30-Jul-21,48.35,48.35,48.35,48.35,96
29-Jul-21,50.72,50.72,48.10,48.10,3911
28-Jul-21,48.46,48.46,48.46,48.46,4264
27-Jul-21,48.30,48.30,48.30,48.30,7003
26-Jul-21,48.66,48.70,48.66,48.70,39950
23-Jul-21,50.93,50.93,48.65,48.74,10976
22-Jul-21,48.50,48.50,48.50,48.50,8148
21-Jul-21,48.45,48.96,48.45,48.50,138121
20-Jul-21,48.06,48.06,47.90,47.90,10282
19-Jul-21,51.79,51.79,47.36,47.60,1337
16-Jul-21,47.50,47.61,47.50,47.61,1853
15-Jul-21,47.85,48.04,47.85,47.95,42294
14-Jul-21,48.05,48.23,48.04,48.04,43996
13-Jul-21,51.06,51.06,48.80,48.80,45725
12-Jul-21,49.46,49.60,49.10,49.10,155088
08-Jul-21,48.90,48.90,48.71,48.74,8297
07-Jul-21,49.08,49.40,49.08,49.40,7443
05-Jul-21,48.11,48.11,48.11,48.11,48
02-Jul-21,47.18,47.68,47.00,47.68,800118
01-Jul-21,46.70,47.33,46.70,47.18,69064
30-Jun-21,46.90,46.90,46.90,46.90,8535
29-Jun-21,46.60,46.65,46.60,46.65,14171
28-Jun-21,46.50,46.77,46.50,46.54,158020
24-Jun-21,46.64,46.65,46.50,46.54,127840
23-Jun-21,48.00,48.00,46.65,46.65,11256
22-Jun-21,47.39,47.39,46.96,46.96,19769
21-Jun-21,46.97,47.48,46.97,47.35,113856
18-Jun-21,50.00,50.00,46.94,47.20,13776
17-Jun-21,48.35,48.35,47.59,47.88,89151
16-Jun-21,48.58,48.58,48.30,48.35,33346
15-Jun-21,50.00,50.00,48.80,48.80,20008
14-Jun-21,48.86,48.89,48.69,48.84,23147
11-Jun-21,49.05,49.05,48.86,48.86,10780
10-Jun-21,50.00,50.00,48.65,48.77,42092
09-Jun-21,49.11,49.42,49.03,49.42,52939
08-Jun-21,49.25,49.25,49.03,49.11,16151
07-Jun-21,49.25,49.30,48.90,49.05,17432
04-Jun-21,51.81,51.81,48.82,48.82,98568
02-Jun-21,49.46,49.52,49.09,49.19,68023
01-Jun-21,53.70,53.70,49.70,49.70,79391
31-May-21,50.81,50.81,50.81,50.81,25150
28-May-21,50.34,50.35,50.25,50.25,67999
27-May-21,50.50,50.50,50.50,50.50,10302
26-May-21,51.05,51.05,50.74,50.89,39318
25-May-21,50.94,50.94,50.94,50.94,3311
24-May-21,50.84,50.94,50.84,50.94,70005
21-May-21,50.63,50.94,50.63,50.85,29889
20-May-21,50.15,50.15,50.15,50.15,1003
19-May-21,49.60,49.60,49.40,49.47,57432
18-May-21,49.90,49.91,49.82,49.82,4840
17-May-21,50.93,50.93,49.45,49.45,45147
13-May-21,48.88,49.10,48.85,49.00,566007
12-May-21,48.81,48.85,48.77,48.85,6684
11-May-21,49.92,49.92,48.93,49.14,169908
10-May-21,50.00,50.15,49.84,49.98,565021
07-May-21,52.00,52.00,49.75,49.94,16511
06-May-21,50.00,50.00,49.49,49.90,205701
05-May-21,50.50,50.50,50.50,50.50,13130
04-May-21,51.10,51.10,50.20,50.40,18229
03-May-21,50.85,51.14,50.65,51.10,6275
30-Apr-21,50.20,50.20,50.20,50.20,15060
29-Apr-21,51.00,51.00,50.25,50.25,405
28-Apr-21,51.05,51.05,50.69,50.70,153934
27-Apr-21,51.40,51.40,51.00,51.14,526324
26-Apr-21,51.40,51.40,51.40,51.40,12079
23-Apr-21,51.53,51.90,51.50,51.90,592794
22-Apr-21,51.95,51.95,50.91,50.91,21647
20-Apr-21,51.85,51.85,51.05,51.55,175506
19-Apr-21,52.93,53.18,52.40,52.40,108178
16-Apr-21,53.10,53.10,52.55,52.75,422756
15-Apr-21,52.55,52.64,52.55,52.64,788
14-Apr-21,52.85,52.85,52.75,52.75,23475
13-Apr-21,53.00,53.00,52.69,52.69,105009
12-Apr-21,52.30,52.65,52.10,52.65,59429
09-Apr-21,52.20,52.55,52.20,52.55,6299
08-Apr-21,51.90,51.90,51.67,51.67,19886
07-Apr-21,51.39,51.60,50.95,51.60,53902
06-Apr-21,52.45,52.45,51.20,51.40,58853
05-Apr-21,51.90,52.55,51.90,52.45,87166

*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: BIEF39

cotações, gráficos e mais...