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
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	1,35%	0,70	52,45	51,90	51,90	52,55	87K	8
01/04/2021	1,47%	0,75	51,75	51,75	51,75	51,75	155	1
31/03/2021	-2,30%	-1,20	51,00	51,18	51,00	51,18	17K	3
30/03/2021	-0,10%	-0,05	52,20	52,00	51,85	52,20	13K	3
29/03/2021	0,00%	0,00	52,25	52,25	52,11	52,47	105K	11
26/03/2021	2,61%	1,33	52,25	51,36	51,36	52,25	44K	7
25/03/2021	2,00%	1,00	50,92	50,40	50,34	50,92	22K	6
24/03/2021	0,95%	0,47	49,92	49,50	49,50	49,93	39K	3
23/03/2021	-1,65%	-0,83	49,45	50,28	49,45	50,28	15K	3
22/03/2021	0,86%	0,43	50,28	51,12	50,28	51,12	97K	6
19/03/2021	-1,38%	-0,70	49,85	50,55	49,65	50,55	74K	6
18/03/2021	-1,27%	-0,65	50,55	50,77	50,55	50,90	168K	14
17/03/2021	0,00%	0,00	51,20	51,20	51,20	51,20	51	1
16/03/2021	0,85%	0,43	51,20	53,00	50,74	53,00	60K	7
15/03/2021	0,65%	0,33	50,77	51,00	50,75	51,11	58K	8
12/03/2021	0,48%	0,24	50,44	50,20	50,20	50,44	51K	3
11/03/2021	-1,57%	-0,80	50,20	51,00	50,20	51,00	25K	3
10/03/2021	-1,92%	-1,00	51,00	51,23	51,00	51,23	9K	5
09/03/2021	1,46%	0,75	52,00	52,30	52,00	52,30	57K	4
08/03/2021	1,63%	0,82	51,25	50,43	50,43	51,25	23K	3
05/03/2021	1,59%	0,79	50,43	50,43	50,43	50,43	403	1
04/03/2021	-0,46%	-0,23	49,64	49,54	49,47	49,75	488K	4
03/03/2021	-1,64%	-0,83	49,87	51,23	49,87	51,23	700K	6
02/03/2021	1,14%	0,57	50,70	51,06	50,70	51,06	611K	4
01/03/2021	2,31%	1,13	50,13	50,55	49,63	50,55	6K	3
26/02/2021	-0,69%	-0,34	49,00	49,08	48,93	49,14	520K	8
25/02/2021	1,31%	0,64	49,34	49,12	49,12	50,00	524K	8
24/02/2021	-1,30%	-0,64	48,70	48,70	48,70	48,70	170K	1
23/02/2021	-0,54%	-0,27	49,34	49,34	49,34	49,34	2K	1
22/02/2021	1,20%	0,59	49,61	49,56	49,56	49,61	99K	2
19/02/2021	-0,28%	-0,14	49,02	48,98	48,93	49,06	32K	7
18/02/2021	0,20%	0,10	49,16	48,71	48,71	49,16	56K	4
17/02/2021	0,82%	0,40	49,06	49,14	48,96	49,14	105K	6
12/02/2021	0,27%	0,13	48,66	48,59	48,59	48,66	195K	2
11/02/2021	-0,27%	-0,13	48,53	48,59	48,53	48,61	112K	4
10/02/2021	0,75%	0,36	48,66	48,78	48,61	48,78	27K	3
09/02/2021	0,52%	0,25	48,30	48,63	48,30	48,78	22K	6
08/02/2021	0,67%	0,32	48,05	47,76	47,60	48,05	14K	4
05/02/2021	-0,33%	-0,16	47,73	47,43	47,43	47,73	12K	4
04/02/2021	1,53%	0,72	47,89	47,89	47,89	47,89	24K	1
03/02/2021	0,58%	0,27	47,17	47,14	47,14	47,17	35K	2
02/02/2021	-0,04%	-0,02	46,90	46,90	46,90	46,95	7K	3
29/01/2021	-1,84%	-0,88	46,92	48,18	46,92	48,18	24K	3
28/01/2021	1,70%	0,80	47,80	47,80	47,80	47,80	5K	1
27/01/2021	-1,78%	-0,85	47,00	47,15	47,00	47,15	188	2
26/01/2021	-2,39%	-1,17	47,85	49,02	47,85	49,02	18K	3
22/01/2021	3,90%	1,84	49,02	48,88	48,88	49,02	4K	2
20/01/2021	-0,40%	-0,19	47,18	47,18	47,18	47,18	2K	1
19/01/2021	0,06%	0,03	47,37	47,09	47,09	47,37	257K	6
12/01/2021	-2,79%	-1,36	47,34	48,45	47,31	48,45	21K	5
11/01/2021	1,56%	0,75	48,70	48,72	48,70	48,79	215K	4
07/01/2021	1,52%	0,72	47,95	47,95	47,95	47,95	96K	1
06/01/2021	1,72%	0,80	47,23	47,24	47,23	47,37	209K	3
05/01/2021	2,16%	0,98	46,43	46,43	46,43	46,43	20K	1
04/01/2021	-0,59%	-0,27	45,45	45,45	45,45	45,45	64K	1
30/12/2020	4,26%	1,87	45,72	45,72	45,72	45,72	1K	1
18/12/2020	0,00%	0,00	43,85	44,22	43,85	44,22	20K	3
17/12/2020	2,07%	0,89	43,85	43,73	43,62	43,85	28K	4
11/12/2020	-0,26%	-0,11	42,96	43,50	42,96	43,50	33K	5
10/12/2020	-1,73%	-0,76	43,07	43,07	43,07	43,07	47K	1
03/12/2020	-	-	43,83	43,83	43,83	43,83	2K	1

Date,Open,High,Low,Close,Volume
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
01-Apr-21,51.75,51.75,51.75,51.75,155
31-Mar-21,51.18,51.18,51.00,51.00,16782
30-Mar-21,52.00,52.20,51.85,52.20,13356
29-Mar-21,52.25,52.47,52.11,52.25,104703
26-Mar-21,51.36,52.25,51.36,52.25,44470
25-Mar-21,50.40,50.92,50.34,50.92,22060
24-Mar-21,49.50,49.93,49.50,49.92,39261
23-Mar-21,50.28,50.28,49.45,49.45,15487
22-Mar-21,51.12,51.12,50.28,50.28,97343
19-Mar-21,50.55,50.55,49.65,49.85,73985
18-Mar-21,50.77,50.90,50.55,50.55,167949
17-Mar-21,51.20,51.20,51.20,51.20,51
16-Mar-21,53.00,53.00,50.74,51.20,60295
15-Mar-21,51.00,51.11,50.75,50.77,58052
12-Mar-21,50.20,50.44,50.20,50.44,51042
11-Mar-21,51.00,51.00,50.20,50.20,24545
10-Mar-21,51.23,51.23,51.00,51.00,8789
09-Mar-21,52.30,52.30,52.00,52.00,57024
08-Mar-21,50.43,51.25,50.43,51.25,23112
05-Mar-21,50.43,50.43,50.43,50.43,403
04-Mar-21,49.54,49.75,49.47,49.64,488032
03-Mar-21,51.23,51.23,49.87,49.87,700281
02-Mar-21,51.06,51.06,50.70,50.70,611325
01-Mar-21,50.55,50.55,49.63,50.13,6107
26-Feb-21,49.08,49.14,48.93,49.00,519641
25-Feb-21,49.12,50.00,49.12,49.34,523558
24-Feb-21,48.70,48.70,48.70,48.70,170450
23-Feb-21,49.34,49.34,49.34,49.34,1628
22-Feb-21,49.56,49.61,49.56,49.61,99319
19-Feb-21,48.98,49.06,48.93,49.02,31990
18-Feb-21,48.71,49.16,48.71,49.16,55682
17-Feb-21,49.14,49.14,48.96,49.06,105181
12-Feb-21,48.59,48.66,48.59,48.66,194846
11-Feb-21,48.59,48.61,48.53,48.53,111531
10-Feb-21,48.78,48.78,48.61,48.66,26743
09-Feb-21,48.63,48.78,48.30,48.30,22448
08-Feb-21,47.76,48.05,47.60,48.05,13504
05-Feb-21,47.43,47.73,47.43,47.73,12342
04-Feb-21,47.89,47.89,47.89,47.89,23945
03-Feb-21,47.14,47.17,47.14,47.17,35356
02-Feb-21,46.90,46.95,46.90,46.90,7134
29-Jan-21,48.18,48.18,46.92,46.92,24446
28-Jan-21,47.80,47.80,47.80,47.80,4780
27-Jan-21,47.15,47.15,47.00,47.00,188
26-Jan-21,49.02,49.02,47.85,47.85,18087
22-Jan-21,48.88,49.02,48.88,49.02,3916
20-Jan-21,47.18,47.18,47.18,47.18,1698
19-Jan-21,47.09,47.37,47.09,47.37,257039
12-Jan-21,48.45,48.45,47.31,47.34,21000
11-Jan-21,48.72,48.79,48.70,48.70,215160
07-Jan-21,47.95,47.95,47.95,47.95,95900
06-Jan-21,47.24,47.37,47.23,47.23,209253
05-Jan-21,46.43,46.43,46.43,46.43,19964
04-Jan-21,45.45,45.45,45.45,45.45,63630
30-Dec-20,45.72,45.72,45.72,45.72,1371
18-Dec-20,44.22,44.22,43.85,43.85,19667
17-Dec-20,43.73,43.85,43.62,43.85,27535
11-Dec-20,43.50,43.50,42.96,42.96,32870
10-Dec-20,43.07,43.07,43.07,43.07,47377
03-Dec-20,43.83,43.83,43.83,43.83,2191

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BIEF39

cotações, gráficos e mais...