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
26/07/2024	1,53%	0,79	52,39	52,28	52,28	52,39	14K	2
25/07/2024	-1,38%	-0,72	51,60	51,51	51,51	51,60	5K	2
24/07/2024	0,44%	0,23	52,32	52,32	52,32	52,32	156	1
23/07/2024	0,10%	0,05	52,09	52,02	52,02	52,09	4K	2
22/07/2024	0,29%	0,15	52,04	51,92	51,89	52,04	4K	3
19/07/2024	0,19%	0,10	51,89	51,69	51,60	51,89	14K	4
18/07/2024	0,54%	0,28	51,79	52,18	51,79	52,18	40K	3
17/07/2024	1,28%	0,65	51,51	51,44	51,44	51,51	155K	3
16/07/2024	-0,68%	-0,35	50,86	50,86	50,86	50,86	2K	1
15/07/2024	-0,78%	-0,40	51,21	51,48	51,21	51,48	193K	9
12/07/2024	1,04%	0,53	51,61	51,46	51,46	51,86	18K	5
11/07/2024	1,13%	0,57	51,08	50,81	50,81	51,09	11K	3
10/07/2024	1,34%	0,67	50,51	50,51	50,51	50,51	10K	1
09/07/2024	-1,66%	-0,84	49,84	49,98	49,84	49,98	5K	4
08/07/2024	-0,12%	-0,06	50,68	51,01	50,64	51,01	10K	5
05/07/2024	-0,94%	-0,48	50,74	51,07	50,74	51,15	133K	11
03/07/2024	-0,97%	-0,50	51,22	51,72	51,22	51,72	39K	6
02/07/2024	1,37%	0,70	51,72	51,55	51,52	51,72	26K	4
01/07/2024	0,81%	0,41	51,02	51,04	50,70	51,04	20K	13
28/06/2024	1,24%	0,62	50,61	50,60	50,60	50,61	2K	2
27/06/2024	0,04%	0,02	49,99	50,24	49,99	50,24	31K	2
26/06/2024	1,59%	0,78	49,97	49,85	49,85	50,10	154K	6
24/06/2024	0,06%	0,03	49,19	49,30	49,18	49,30	2K	4
21/06/2024	-0,99%	-0,49	49,16	49,30	49,12	49,39	180K	8
20/06/2024	0,69%	0,34	49,65	49,40	49,40	49,75	43K	4
19/06/2024	0,04%	0,02	49,31	49,31	49,31	49,31	12K	1
18/06/2024	0,41%	0,20	49,29	49,24	49,24	49,29	591	2
17/06/2024	1,01%	0,49	49,09	49,04	49,04	49,09	28K	3
14/06/2024	-0,90%	-0,44	48,60	49,04	48,28	49,04	16K	6
13/06/2024	-1,86%	-0,93	49,04	48,96	48,96	49,04	6K	4
12/06/2024	2,29%	1,12	49,97	49,98	49,86	49,98	9K	5
11/06/2024	-3,09%	-1,56	48,85	48,72	48,72	49,20	20K	8
10/06/2024	0,84%	0,42	50,41	50,41	50,41	50,41	15K	1
07/06/2024	-0,04%	-0,02	49,99	49,85	49,73	49,99	16K	6
06/06/2024	-0,58%	-0,29	50,01	49,91	49,91	50,01	42K	4
05/06/2024	0,58%	0,29	50,30	50,00	50,00	50,30	3K	4
04/06/2024	1,03%	0,51	50,01	49,79	49,75	50,02	28K	6
03/06/2024	0,71%	0,35	49,50	49,50	49,49	49,52	23K	6
31/05/2024	1,76%	0,85	49,15	48,40	48,40	49,28	25K	7
29/05/2024	-0,72%	-0,35	48,30	48,25	48,20	48,30	7K	7
28/05/2024	1,00%	0,48	48,65	48,65	48,65	48,70	17K	5
23/05/2024	-0,64%	-0,31	48,17	48,36	48,17	48,36	31K	2
22/05/2024	-0,04%	-0,02	48,48	48,49	48,48	48,49	3K	2
21/05/2024	-0,10%	-0,05	48,50	48,55	48,25	48,55	4K	3
20/05/2024	0,21%	0,10	48,55	48,55	48,55	48,67	49K	4
17/05/2024	-0,21%	-0,10	48,45	48,44	48,44	48,49	9K	5
16/05/2024	1,12%	0,54	48,55	48,68	48,55	48,68	21K	4
14/05/2024	-0,56%	-0,27	48,01	48,28	48,01	48,28	480	2
13/05/2024	2,72%	1,28	48,28	48,05	48,05	48,28	915	3
08/05/2024	0,00%	0,00	47,00	46,94	46,94	47,00	4K	2
07/05/2024	0,53%	0,25	47,00	46,95	46,95	47,00	2K	2
06/05/2024	0,47%	0,22	46,75	46,80	46,75	46,80	2K	2
03/05/2024	0,17%	0,08	46,53	46,49	46,40	46,55	73K	7
02/05/2024	-0,68%	-0,32	46,45	46,37	46,34	46,45	19K	3
30/04/2024	0,49%	0,23	46,77	46,77	46,77	46,77	701	1
29/04/2024	0,41%	0,19	46,54	46,45	46,45	46,54	31K	2
26/04/2024	0,24%	0,11	46,35	46,35	46,35	46,35	5K	1
25/04/2024	-0,64%	-0,30	46,24	46,24	46,24	46,24	11K	1
24/04/2024	0,09%	0,04	46,54	46,54	46,54	46,54	25K	1
23/04/2024	0,37%	0,17	46,50	46,50	46,50	46,50	372	1
22/04/2024	0,72%	0,33	46,33	46,29	46,21	46,42	18K	6
19/04/2024	-1,71%	-0,80	46,00	45,98	45,98	46,00	7K	2
18/04/2024	0,75%	0,35	46,80	46,80	46,80	46,80	468	1
17/04/2024	0,76%	0,35	46,45	46,50	46,45	46,50	6K	2
12/04/2024	-0,43%	-0,20	46,10	46,30	46,10	46,30	1K	3
11/04/2024	0,65%	0,30	46,30	46,30	46,17	46,30	45K	4
10/04/2024	-0,22%	-0,10	46,00	46,05	46,00	46,05	92	2
09/04/2024	-0,86%	-0,40	46,10	46,30	46,10	46,30	4K	4
08/04/2024	-0,09%	-0,04	46,50	46,53	46,50	46,65	25K	11
05/04/2024	0,63%	0,29	46,54	46,45	46,45	46,60	52K	4
04/04/2024	0,00%	0,00	46,25	46,69	46,25	46,69	36K	5
02/04/2024	-1,28%	-0,60	46,25	46,39	46,25	46,39	2K	3
01/04/2024	0,69%	0,32	46,85	46,34	46,34	46,85	19K	4
28/03/2024	0,71%	0,33	46,53	46,50	46,50	46,53	14K	2
27/03/2024	-0,04%	-0,02	46,20	46,25	46,20	46,25	3K	2
26/03/2024	0,37%	0,17	46,22	46,22	46,22	46,22	4K	1
25/03/2024	-0,30%	-0,14	46,05	46,19	46,05	46,19	37K	3
21/03/2024	0,30%	0,14	46,19	46,19	46,19	46,19	46	1
20/03/2024	-0,30%	-0,14	46,05	46,09	45,93	46,09	21K	6
19/03/2024	0,09%	0,04	46,19	46,10	46,10	46,19	2K	2
18/03/2024	0,96%	0,44	46,15	45,98	45,98	46,15	146K	6
15/03/2024	0,13%	0,06	45,71	45,89	45,71	45,89	16K	5
14/03/2024	-0,63%	-0,29	45,65	45,74	45,65	45,74	68K	2
12/03/2024	0,77%	0,35	45,94	45,94	45,94	45,94	32K	1
11/03/2024	-0,89%	-0,41	45,59	45,59	45,59	45,59	45	1
08/03/2024	2,72%	1,22	46,00	46,05	46,00	46,05	20K	3
05/03/2024	-0,13%	-0,06	44,78	44,88	44,78	44,88	20K	2
04/03/2024	-0,09%	-0,04	44,84	44,74	44,74	44,84	8K	6
01/03/2024	0,65%	0,29	44,88	44,61	44,61	44,88	10K	5
29/02/2024	0,07%	0,03	44,59	44,92	44,57	44,92	10K	4
28/02/2024	0,00%	0,00	44,56	44,48	44,42	44,58	33K	8
27/02/2024	-0,49%	-0,22	44,56	44,55	44,55	44,56	133	2
26/02/2024	-0,40%	-0,18	44,78	44,78	44,78	44,78	2K	1
23/02/2024	1,01%	0,45	44,96	44,75	44,75	44,96	4K	5
22/02/2024	1,62%	0,71	44,51	44,36	44,36	44,51	10K	3
21/02/2024	0,09%	0,04	43,80	43,76	43,76	43,80	11K	3
20/02/2024	-1,24%	-0,55	43,76	43,90	43,76	43,90	2K	3
19/02/2024	0,84%	0,37	44,31	44,24	44,24	44,31	6K	3
15/02/2024	1,34%	0,58	43,94	43,94	43,94	43,94	175	1
14/02/2024	0,00%	0,00	43,36	43,36	43,36	43,36	50K	2
09/02/2024	-0,23%	-0,10	43,36	43,36	43,36	43,36	2K	1
08/02/2024	-0,14%	-0,06	43,46	43,46	43,46	43,46	1K	1
07/02/2024	0,39%	0,17	43,52	43,37	43,35	43,52	2K	3
06/02/2024	-0,07%	-0,03	43,35	43,35	43,35	43,35	11K	1
05/02/2024	0,09%	0,04	43,38	43,33	43,33	43,38	50K	3
02/02/2024	0,00%	0,00	43,34	43,34	43,34	43,34	43	1
31/01/2024	-0,05%	-0,02	43,34	43,59	43,33	43,59	856K	7
30/01/2024	0,56%	0,24	43,36	43,43	43,36	43,44	703K	5
29/01/2024	0,77%	0,33	43,12	43,12	43,12	43,12	1K	1
25/01/2024	0,05%	0,02	42,79	42,79	42,79	42,79	42	1
23/01/2024	-0,81%	-0,35	42,77	42,93	42,75	42,93	63K	5
22/01/2024	1,58%	0,67	43,12	43,16	43,05	43,16	99K	3
19/01/2024	0,02%	0,01	42,45	42,25	42,25	42,46	35K	3
18/01/2024	1,10%	0,46	42,44	42,82	42,31	42,82	65K	6
17/01/2024	-1,06%	-0,45	41,98	41,91	41,89	41,98	54K	6
16/01/2024	0,09%	0,04	42,43	42,44	42,43	42,48	4K	4
12/01/2024	-0,35%	-0,15	42,39	42,39	42,39	42,39	42	1
11/01/2024	-0,09%	-0,04	42,54	42,59	42,29	42,59	2K	4
09/01/2024	0,80%	0,34	42,58	42,34	42,34	42,58	12K	3
05/01/2024	-0,38%	-0,16	42,24	42,41	42,24	42,41	3K	2
04/01/2024	-0,28%	-0,12	42,40	42,64	42,40	42,64	7K	3
03/01/2024	-1,02%	-0,44	42,52	42,64	42,32	42,64	31K	5
02/01/2024	3,29%	1,37	42,96	42,96	42,96	42,96	4K	1
28/12/2023	-1,77%	-0,75	41,59	41,59	41,59	41,59	41	1
26/12/2023	-0,28%	-0,12	42,34	42,19	42,19	42,34	20K	5
22/12/2023	-0,89%	-0,38	42,46	42,46	42,46	42,46	1K	1
21/12/2023	0,45%	0,19	42,84	42,70	42,30	42,84	88K	4
19/12/2023	0,59%	0,25	42,65	42,69	42,65	42,70	1K	4
18/12/2023	-1,65%	-0,71	42,40	43,04	42,40	43,04	7M	7
15/12/2023	0,26%	0,11	43,11	43,12	43,11	43,19	4K	3
14/12/2023	1,27%	0,54	43,00	43,00	43,00	43,00	13K	1
13/12/2023	0,31%	0,13	42,46	42,46	42,46	42,46	42	1
12/12/2023	0,24%	0,10	42,33	42,35	42,33	42,35	11K	2
11/12/2023	-	-	42,23	42,26	42,23	42,27	14K	3

Date,Open,High,Low,Close,Volume
26-Jul-24,52.28,52.39,52.28,52.39,14141
25-Jul-24,51.51,51.60,51.51,51.60,4533
24-Jul-24,52.32,52.32,52.32,52.32,156
23-Jul-24,52.02,52.09,52.02,52.09,4371
22-Jul-24,51.92,52.04,51.89,52.04,3952
19-Jul-24,51.69,51.89,51.60,51.89,14447
18-Jul-24,52.18,52.18,51.79,51.79,39719
17-Jul-24,51.44,51.51,51.44,51.51,155198
16-Jul-24,50.86,50.86,50.86,50.86,2492
15-Jul-24,51.48,51.48,51.21,51.21,193420
12-Jul-24,51.46,51.86,51.46,51.61,18130
11-Jul-24,50.81,51.09,50.81,51.08,10663
10-Jul-24,50.51,50.51,50.51,50.51,10405
09-Jul-24,49.98,49.98,49.84,49.84,5134
08-Jul-24,51.01,51.01,50.64,50.68,10343
05-Jul-24,51.07,51.15,50.74,50.74,133338
03-Jul-24,51.72,51.72,51.22,51.22,38883
02-Jul-24,51.55,51.72,51.52,51.72,25512
01-Jul-24,51.04,51.04,50.70,51.02,19736
28-Jun-24,50.60,50.61,50.60,50.61,2479
27-Jun-24,50.24,50.24,49.99,49.99,30944
26-Jun-24,49.85,50.10,49.85,49.97,154203
24-Jun-24,49.30,49.30,49.18,49.19,2166
21-Jun-24,49.30,49.39,49.12,49.16,179850
20-Jun-24,49.40,49.75,49.40,49.65,43187
19-Jun-24,49.31,49.31,49.31,49.31,12426
18-Jun-24,49.24,49.29,49.24,49.29,591
17-Jun-24,49.04,49.09,49.04,49.09,28448
14-Jun-24,49.04,49.04,48.28,48.60,16066
13-Jun-24,48.96,49.04,48.96,49.04,5827
12-Jun-24,49.98,49.98,49.86,49.97,8744
11-Jun-24,48.72,49.20,48.72,48.85,19762
10-Jun-24,50.41,50.41,50.41,50.41,15123
07-Jun-24,49.85,49.99,49.73,49.99,16496
06-Jun-24,49.91,50.01,49.91,50.01,41640
05-Jun-24,50.00,50.30,50.00,50.30,2562
04-Jun-24,49.79,50.02,49.75,50.01,28373
03-Jun-24,49.50,49.52,49.49,49.50,22525
31-May-24,48.40,49.28,48.40,49.15,24695
29-May-24,48.25,48.30,48.20,48.30,6704
28-May-24,48.65,48.70,48.65,48.65,16888
23-May-24,48.36,48.36,48.17,48.17,30994
22-May-24,48.49,48.49,48.48,48.48,2763
21-May-24,48.55,48.55,48.25,48.50,3635
20-May-24,48.55,48.67,48.55,48.55,48815
17-May-24,48.44,48.49,48.44,48.45,9018
16-May-24,48.68,48.68,48.55,48.55,20597
14-May-24,48.28,48.28,48.01,48.01,480
13-May-24,48.05,48.28,48.05,48.28,915
08-May-24,46.94,47.00,46.94,47.00,4323
07-May-24,46.95,47.00,46.95,47.00,2065
06-May-24,46.80,46.80,46.75,46.75,2339
03-May-24,46.49,46.55,46.40,46.53,73145
02-May-24,46.37,46.45,46.34,46.45,19298
30-Apr-24,46.77,46.77,46.77,46.77,701
29-Apr-24,46.45,46.54,46.45,46.54,30622
26-Apr-24,46.35,46.35,46.35,46.35,4635
25-Apr-24,46.24,46.24,46.24,46.24,10866
24-Apr-24,46.54,46.54,46.54,46.54,25178
23-Apr-24,46.50,46.50,46.50,46.50,372
22-Apr-24,46.29,46.42,46.21,46.33,18312
19-Apr-24,45.98,46.00,45.98,46.00,7129
18-Apr-24,46.80,46.80,46.80,46.80,468
17-Apr-24,46.50,46.50,46.45,46.45,5945
12-Apr-24,46.30,46.30,46.10,46.10,1245
11-Apr-24,46.30,46.30,46.17,46.30,45063
10-Apr-24,46.05,46.05,46.00,46.00,92
09-Apr-24,46.30,46.30,46.10,46.10,3835
08-Apr-24,46.53,46.65,46.50,46.50,25100
05-Apr-24,46.45,46.60,46.45,46.54,51864
04-Apr-24,46.69,46.69,46.25,46.25,35954
02-Apr-24,46.39,46.39,46.25,46.25,1714
01-Apr-24,46.34,46.85,46.34,46.85,19170
28-Mar-24,46.50,46.53,46.50,46.53,13996
27-Mar-24,46.25,46.25,46.20,46.20,3049
26-Mar-24,46.22,46.22,46.22,46.22,4437
25-Mar-24,46.19,46.19,46.05,46.05,37152
21-Mar-24,46.19,46.19,46.19,46.19,46
20-Mar-24,46.09,46.09,45.93,46.05,20515
19-Mar-24,46.10,46.19,46.10,46.19,2031
18-Mar-24,45.98,46.15,45.98,46.15,145732
15-Mar-24,45.89,45.89,45.71,45.71,16182
14-Mar-24,45.74,45.74,45.65,45.65,67597
12-Mar-24,45.94,45.94,45.94,45.94,32158
11-Mar-24,45.59,45.59,45.59,45.59,45
08-Mar-24,46.05,46.05,46.00,46.00,20148
05-Mar-24,44.88,44.88,44.78,44.78,20156
04-Mar-24,44.74,44.84,44.74,44.84,8199
01-Mar-24,44.61,44.88,44.61,44.88,9647
29-Feb-24,44.92,44.92,44.57,44.59,10009
28-Feb-24,44.48,44.58,44.42,44.56,32517
27-Feb-24,44.55,44.56,44.55,44.56,133
26-Feb-24,44.78,44.78,44.78,44.78,1791
23-Feb-24,44.75,44.96,44.75,44.96,4434
22-Feb-24,44.36,44.51,44.36,44.51,9939
21-Feb-24,43.76,43.80,43.76,43.80,11431
20-Feb-24,43.90,43.90,43.76,43.76,2189
19-Feb-24,44.24,44.31,44.24,44.31,6329
15-Feb-24,43.94,43.94,43.94,43.94,175
14-Feb-24,43.36,43.36,43.36,43.36,49864
09-Feb-24,43.36,43.36,43.36,43.36,2254
08-Feb-24,43.46,43.46,43.46,43.46,1086
07-Feb-24,43.37,43.52,43.35,43.52,2212
06-Feb-24,43.35,43.35,43.35,43.35,10837
05-Feb-24,43.33,43.38,43.33,43.38,50214
02-Feb-24,43.34,43.34,43.34,43.34,43
31-Jan-24,43.59,43.59,43.33,43.34,856385
30-Jan-24,43.43,43.44,43.36,43.36,703047
29-Jan-24,43.12,43.12,43.12,43.12,1250
25-Jan-24,42.79,42.79,42.79,42.79,42
23-Jan-24,42.93,42.93,42.75,42.77,62942
22-Jan-24,43.16,43.16,43.05,43.12,99101
19-Jan-24,42.25,42.46,42.25,42.45,34559
18-Jan-24,42.82,42.82,42.31,42.44,64728
17-Jan-24,41.91,41.98,41.89,41.98,54394
16-Jan-24,42.44,42.48,42.43,42.43,4200
12-Jan-24,42.39,42.39,42.39,42.39,42
11-Jan-24,42.59,42.59,42.29,42.54,1913
09-Jan-24,42.34,42.58,42.34,42.58,11989
05-Jan-24,42.41,42.41,42.24,42.24,3463
04-Jan-24,42.64,42.64,42.40,42.40,7488
03-Jan-24,42.64,42.64,42.32,42.52,31273
02-Jan-24,42.96,42.96,42.96,42.96,3694
28-Dec-23,41.59,41.59,41.59,41.59,41
26-Dec-23,42.19,42.34,42.19,42.34,20483
22-Dec-23,42.46,42.46,42.46,42.46,1443
21-Dec-23,42.70,42.84,42.30,42.84,88397
19-Dec-23,42.69,42.70,42.65,42.65,1194
18-Dec-23,43.04,43.04,42.40,42.40,6950710
15-Dec-23,43.12,43.19,43.11,43.11,3794
14-Dec-23,43.00,43.00,43.00,43.00,12900
13-Dec-23,42.46,42.46,42.46,42.46,42
12-Dec-23,42.35,42.35,42.33,42.33,11049
11-Dec-23,42.26,42.27,42.23,42.23,14189

*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