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
18/05/2022	-1,38%	-0,55	39,20	39,60	39,20	39,60	5K	2
17/05/2022	-0,62%	-0,25	39,75	39,77	39,75	39,77	1K	3
16/05/2022	-0,12%	-0,05	40,00	39,84	39,78	40,00	12K	5
13/05/2022	2,27%	0,89	40,05	40,05	40,05	40,05	20K	1
12/05/2022	-1,48%	-0,59	39,16	39,56	39,09	39,64	5K	10
11/05/2022	0,51%	0,20	39,75	39,75	39,75	39,75	2K	1
09/05/2022	-1,13%	-0,45	39,55	39,89	39,49	39,89	17K	11
06/05/2022	0,00%	0,00	40,00	40,35	40,00	40,35	2K	2
05/05/2022	-1,04%	-0,42	40,00	40,42	40,00	40,56	18K	14
04/05/2022	-1,25%	-0,51	40,42	40,51	40,42	40,51	3K	2
03/05/2022	0,71%	0,29	40,93	40,93	40,93	40,93	40	1

02/05/2022	0,89%	0,36	40,64	40,56	40,56	40,65	3K	3
29/04/2022	-0,79%	-0,32	40,28	40,50	40,28	40,50	20K	6
28/04/2022	1,12%	0,45	40,60	40,65	40,60	40,65	15K	3
27/04/2022	-0,32%	-0,13	40,15	40,42	40,15	40,42	3K	3
26/04/2022	-0,20%	-0,08	40,28	40,28	40,28	40,28	40	1
25/04/2022	0,90%	0,36	40,36	39,79	39,79	40,36	53K	6
22/04/2022	1,34%	0,53	40,00	39,86	39,86	40,09	20K	6
20/04/2022	-0,05%	-0,02	39,47	39,63	39,47	39,63	2K	3
19/04/2022	0,51%	0,20	39,49	39,13	39,13	39,49	2K	5
18/04/2022	-2,12%	-0,85	39,29	40,10	39,29	40,10	2K	7
14/04/2022	0,60%	0,24	40,14	40,47	40,14	40,47	12K	2
13/04/2022	1,04%	0,41	39,90	39,80	39,76	39,96	13K	5
12/04/2022	-1,25%	-0,50	39,49	39,60	39,49	39,84	22K	9
11/04/2022	-1,23%	-0,50	39,99	40,49	39,99	40,49	209K	13
08/04/2022	0,47%	0,19	40,49	40,90	40,49	40,90	17K	7
06/04/2022	-0,37%	-0,15	40,30	40,42	40,19	40,48	19K	10
05/04/2022	-0,39%	-0,16	40,45	40,61	40,45	40,72	14K	7
04/04/2022	-0,44%	-0,18	40,61	40,69	40,39	40,69	10K	12
01/04/2022	-1,66%	-0,69	40,79	41,09	40,79	41,12	34K	12
31/03/2022	-1,96%	-0,83	41,48	42,31	41,44	42,31	9K	5
30/03/2022	2,40%	0,99	42,31	42,36	42,28	42,36	3K	4
28/03/2022	-0,12%	-0,05	41,32	41,44	41,32	41,44	2K	2
25/03/2022	-1,38%	-0,58	41,37	41,78	41,19	41,78	6K	6
24/03/2022	-0,02%	-0,01	41,95	41,72	41,29	41,95	16K	4
23/03/2022	-2,60%	-1,12	41,96	42,14	41,96	42,14	14K	5
22/03/2022	0,23%	0,10	43,08	43,04	43,04	43,25	6K	3
21/03/2022	-1,60%	-0,70	42,98	43,00	42,98	43,00	5K	2
18/03/2022	0,83%	0,36	43,68	43,66	43,44	43,68	5K	3
17/03/2022	0,19%	0,08	43,32	43,57	43,32	43,57	6K	3
16/03/2022	1,98%	0,84	43,24	43,24	43,24	43,24	86	1
15/03/2022	0,71%	0,30	42,40	42,24	42,24	42,56	24K	6
14/03/2022	1,79%	0,74	42,10	40,56	40,56	42,10	921	3
11/03/2022	0,29%	0,12	41,36	41,65	41,36	41,65	1K	2
10/03/2022	-1,15%	-0,48	41,24	41,49	41,24	41,60	9K	5
09/03/2022	1,61%	0,66	41,72	41,20	41,05	41,74	18K	4
08/03/2022	1,94%	0,78	41,06	40,30	40,19	41,06	934	5
07/03/2022	-1,90%	-0,78	40,28	41,00	40,05	41,12	57K	12
04/03/2022	-2,54%	-1,07	41,06	42,13	41,06	42,13	311K	15
03/03/2022	-3,39%	-1,48	42,13	43,61	42,13	43,61	349K	24
02/03/2022	-3,86%	-1,75	43,61	44,16	43,61	44,16	936K	14
25/02/2022	3,89%	1,70	45,36	44,60	44,60	45,36	292K	2
24/02/2022	0,02%	0,01	43,66	42,66	42,02	43,66	400K	19
23/02/2022	-1,40%	-0,62	43,65	44,10	43,60	44,10	158K	13
22/02/2022	-3,00%	-1,37	44,27	45,40	44,27	45,40	243K	18
21/02/2022	-0,67%	-0,31	45,64	45,80	45,49	45,80	5K	8
18/02/2022	-0,26%	-0,12	45,95	47,00	45,69	47,00	47K	6
17/02/2022	-0,90%	-0,42	46,07	47,65	46,07	48,65	83K	9
16/02/2022	-0,32%	-0,15	46,49	46,14	46,14	46,62	333K	4
15/02/2022	1,06%	0,49	46,64	46,14	46,14	46,90	61K	7
14/02/2022	-1,43%	-0,67	46,15	47,00	46,10	47,00	86K	9
11/02/2022	-1,24%	-0,59	46,82	47,70	46,80	47,70	26K	12
10/02/2022	-1,06%	-0,51	47,41	48,65	47,41	48,65	46K	10
09/02/2022	1,01%	0,48	47,92	48,48	47,80	48,48	702K	9
08/02/2022	0,53%	0,25	47,44	47,42	47,42	47,55	44K	4
07/02/2022	-1,63%	-0,78	47,19	47,65	47,19	47,65	447K	6
04/02/2022	0,80%	0,38	47,97	48,25	47,68	48,25	5K	4
03/02/2022	-1,18%	-0,57	47,59	47,90	47,57	47,90	293K	4
02/02/2022	1,54%	0,73	48,16	47,40	47,40	48,39	975K	4
01/02/2022	-0,50%	-0,24	47,43	47,67	47,43	47,67	169K	9
31/01/2022	0,44%	0,21	47,67	47,70	46,85	47,70	31K	4
28/01/2022	0,11%	0,05	47,46	47,25	47,00	47,46	916K	10
27/01/2022	-1,43%	-0,69	47,41	47,79	47,41	47,86	194K	9
26/01/2022	-0,33%	-0,16	48,10	48,55	48,10	48,55	3K	2
25/01/2022	-1,09%	-0,53	48,26	48,15	48,15	48,38	6K	5
24/01/2022	-1,05%	-0,52	48,79	49,00	48,14	49,00	355K	6
21/01/2022	-0,66%	-0,33	49,31	49,64	49,28	49,64	6K	6
20/01/2022	-0,86%	-0,43	49,64	54,00	49,64	54,00	95K	16
19/01/2022	-2,07%	-1,06	50,07	50,85	50,07	50,85	55K	7
18/01/2022	-1,56%	-0,81	51,13	51,10	50,98	51,35	211K	7
17/01/2022	0,87%	0,45	51,94	51,70	51,65	51,99	16K	4
14/01/2022	-0,19%	-0,10	51,49	51,76	51,49	51,76	52K	4
13/01/2022	-0,69%	-0,36	51,59	51,95	51,59	51,95	106K	3
11/01/2022	-0,57%	-0,30	51,95	51,95	51,95	51,95	51	1
10/01/2022	-0,80%	-0,42	52,25	52,96	52,13	52,96	7K	7
07/01/2022	-0,55%	-0,29	52,67	53,08	52,50	53,08	2M	8
06/01/2022	-1,52%	-0,82	52,96	52,96	52,96	52,96	7K	3
05/01/2022	0,71%	0,38	53,78	55,00	53,70	55,00	55K	21
04/01/2022	0,47%	0,25	53,40	53,75	53,40	53,75	541K	7
03/01/2022	1,84%	0,96	53,15	53,05	53,05	53,15	8K	5
30/12/2021	-1,08%	-0,57	52,19	60,57	52,19	60,57	12K	9
28/12/2021	-0,06%	-0,03	52,76	52,70	52,70	52,93	8K	3
27/12/2021	-0,08%	-0,04	52,79	52,82	52,50	52,82	8K	4
23/12/2021	0,71%	0,37	52,83	52,83	52,83	52,83	13K	2
22/12/2021	0,38%	0,20	52,46	52,70	52,46	52,70	3K	2
21/12/2021	0,79%	0,41	52,26	52,25	52,25	52,26	23K	2
20/12/2021	0,29%	0,15	51,85	51,38	51,38	51,85	49K	4
17/12/2021	-1,05%	-0,55	51,70	51,95	51,70	51,95	713K	6
16/12/2021	0,31%	0,16	52,25	59,90	52,25	59,90	435K	7
15/12/2021	1,54%	0,79	52,09	51,88	51,88	52,09	144K	4
14/12/2021	-2,47%	-1,30	51,30	51,98	51,30	51,98	3K	4
10/12/2021	0,86%	0,45	52,60	59,00	52,55	59,00	11K	7
09/12/2021	-1,32%	-0,70	52,15	52,15	52,15	52,15	469	1
07/12/2021	0,59%	0,31	52,85	54,95	52,85	54,95	3K	3
06/12/2021	1,62%	0,84	52,54	52,54	52,54	52,54	52	1
03/12/2021	-0,56%	-0,29	51,70	52,40	51,65	52,40	19K	4
02/12/2021	0,00%	0,00	51,99	52,50	51,67	52,50	3K	4
01/12/2021	1,46%	0,75	51,99	53,10	51,99	53,10	6K	4
30/11/2021	-0,89%	-0,46	51,24	51,10	51,10	51,50	29K	3
29/11/2021	1,17%	0,60	51,70	51,70	51,70	51,70	10K	1
26/11/2021	-2,54%	-1,33	51,10	52,43	51,10	52,43	73K	8
24/11/2021	-0,68%	-0,36	52,43	52,47	52,43	52,47	50K	3
23/11/2021	-0,58%	-0,31	52,79	53,33	52,79	53,33	117K	7
22/11/2021	-0,26%	-0,14	53,10	53,20	53,10	53,24	63K	5
19/11/2021	-0,26%	-0,14	53,24	52,50	52,35	53,24	150K	3
18/11/2021	0,72%	0,38	53,38	53,45	53,38	53,45	10K	2
17/11/2021	0,51%	0,27	53,00	53,00	53,00	53,00	53	1
16/11/2021	-0,04%	-0,02	52,73	52,70	52,70	53,04	799K	18
12/11/2021	1,21%	0,63	52,75	52,54	52,54	52,75	6K	3
11/11/2021	-0,82%	-0,43	52,12	55,00	52,00	55,00	48K	8
10/11/2021	-1,54%	-0,82	52,55	52,85	52,55	53,00	69K	11
09/11/2021	-0,71%	-0,38	53,37	53,00	53,00	53,38	25K	3
08/11/2021	0,06%	0,03	53,75	54,10	53,75	54,10	92K	8
05/11/2021	-1,01%	-0,55	53,72	56,00	53,63	56,00	573K	8
04/11/2021	0,43%	0,23	54,27	54,20	54,00	54,47	787K	10
03/11/2021	-1,42%	-0,78	54,04	54,82	54,04	54,82	1M	9
01/11/2021	1,80%	0,97	54,82	54,70	54,66	54,82	706K	4
29/10/2021	-0,20%	-0,11	53,85	53,97	53,50	54,03	1M	13
28/10/2021	2,14%	1,13	53,96	53,96	53,96	53,96	4K	1
27/10/2021	-0,55%	-0,29	52,83	52,83	52,83	52,83	580K	1
26/10/2021	-0,15%	-0,08	53,12	53,20	53,12	53,50	112K	3
25/10/2021	-1,52%	-0,82	53,20	53,54	53,20	53,54	502K	2
22/10/2021	0,60%	0,32	54,02	54,60	53,85	54,60	1M	6
21/10/2021	-	-	53,70	53,54	53,40	53,98	644K	12

Date,Open,High,Low,Close,Volume
18-May-22,39.60,39.60,39.20,39.20,4534
17-May-22,39.77,39.77,39.75,39.75,1431
16-May-22,39.84,40.00,39.78,40.00,12430
13-May-22,40.05,40.05,40.05,40.05,20025
12-May-22,39.56,39.64,39.09,39.16,5226
11-May-22,39.75,39.75,39.75,39.75,1987
09-May-22,39.89,39.89,39.49,39.55,16720
06-May-22,40.35,40.35,40.00,40.00,2217
05-May-22,40.42,40.56,40.00,40.00,17590
04-May-22,40.51,40.51,40.42,40.42,2956
03-May-22,40.93,40.93,40.93,40.93,40
02-May-22,40.56,40.65,40.56,40.64,3332
29-Apr-22,40.50,40.50,40.28,40.28,20399
28-Apr-22,40.65,40.65,40.60,40.60,15469
27-Apr-22,40.42,40.42,40.15,40.15,2656
26-Apr-22,40.28,40.28,40.28,40.28,40
25-Apr-22,39.79,40.36,39.79,40.36,53086
22-Apr-22,39.86,40.09,39.86,40.00,20275
20-Apr-22,39.63,39.63,39.47,39.47,2292
19-Apr-22,39.13,39.49,39.13,39.49,1733
18-Apr-22,40.10,40.10,39.29,39.29,2470
14-Apr-22,40.47,40.47,40.14,40.14,12082
13-Apr-22,39.80,39.96,39.76,39.90,13465
12-Apr-22,39.60,39.84,39.49,39.49,21974
11-Apr-22,40.49,40.49,39.99,39.99,209301
08-Apr-22,40.90,40.90,40.49,40.49,16731
06-Apr-22,40.42,40.48,40.19,40.30,18810
05-Apr-22,40.61,40.72,40.45,40.45,13744
04-Apr-22,40.69,40.69,40.39,40.61,10112
01-Apr-22,41.09,41.12,40.79,40.79,34160
31-Mar-22,42.31,42.31,41.44,41.48,8681
30-Mar-22,42.36,42.36,42.28,42.31,2748
28-Mar-22,41.44,41.44,41.32,41.32,2480
25-Mar-22,41.78,41.78,41.19,41.37,6043
24-Mar-22,41.72,41.95,41.29,41.95,16385
23-Mar-22,42.14,42.14,41.96,41.96,14032
22-Mar-22,43.04,43.25,43.04,43.08,5648
21-Mar-22,43.00,43.00,42.98,42.98,4814
18-Mar-22,43.66,43.68,43.44,43.68,4627
17-Mar-22,43.57,43.57,43.32,43.32,5563
16-Mar-22,43.24,43.24,43.24,43.24,86
15-Mar-22,42.24,42.56,42.24,42.40,23586
14-Mar-22,40.56,42.10,40.56,42.10,921
11-Mar-22,41.65,41.65,41.36,41.36,1034
10-Mar-22,41.49,41.60,41.24,41.24,8892
09-Mar-22,41.20,41.74,41.05,41.72,17538
08-Mar-22,40.30,41.06,40.19,41.06,934
07-Mar-22,41.00,41.12,40.05,40.28,56672
04-Mar-22,42.13,42.13,41.06,41.06,310904
03-Mar-22,43.61,43.61,42.13,42.13,348844
02-Mar-22,44.16,44.16,43.61,43.61,935738
25-Feb-22,44.60,45.36,44.60,45.36,291996
24-Feb-22,42.66,43.66,42.02,43.66,399900
23-Feb-22,44.10,44.10,43.60,43.65,158104
22-Feb-22,45.40,45.40,44.27,44.27,243265
21-Feb-22,45.80,45.80,45.49,45.64,5292
18-Feb-22,47.00,47.00,45.69,45.95,47343
17-Feb-22,47.65,48.65,46.07,46.07,82991
16-Feb-22,46.14,46.62,46.14,46.49,333137
15-Feb-22,46.14,46.90,46.14,46.64,61460
14-Feb-22,47.00,47.00,46.10,46.15,85997
11-Feb-22,47.70,47.70,46.80,46.82,25848
10-Feb-22,48.65,48.65,47.41,47.41,46107
09-Feb-22,48.48,48.48,47.80,47.92,702263
08-Feb-22,47.42,47.55,47.42,47.44,44450
07-Feb-22,47.65,47.65,47.19,47.19,446504
04-Feb-22,48.25,48.25,47.68,47.97,5085
03-Feb-22,47.90,47.90,47.57,47.59,293349
02-Feb-22,47.40,48.39,47.40,48.16,975275
01-Feb-22,47.67,47.67,47.43,47.43,168761
31-Jan-22,47.70,47.70,46.85,47.67,31317
28-Jan-22,47.25,47.46,47.00,47.46,916073
27-Jan-22,47.79,47.86,47.41,47.41,194363
26-Jan-22,48.55,48.55,48.10,48.10,3394
25-Jan-22,48.15,48.38,48.15,48.26,5599
24-Jan-22,49.00,49.00,48.14,48.79,355329
21-Jan-22,49.64,49.64,49.28,49.31,6186
20-Jan-22,54.00,54.00,49.64,49.64,94753
19-Jan-22,50.85,50.85,50.07,50.07,54931
18-Jan-22,51.10,51.35,50.98,51.13,210857
17-Jan-22,51.70,51.99,51.65,51.94,15779
14-Jan-22,51.76,51.76,51.49,51.49,51616
13-Jan-22,51.95,51.95,51.59,51.59,105766
11-Jan-22,51.95,51.95,51.95,51.95,51
10-Jan-22,52.96,52.96,52.13,52.25,6695
07-Jan-22,53.08,53.08,52.50,52.67,2012886
06-Jan-22,52.96,52.96,52.96,52.96,6567
05-Jan-22,55.00,55.00,53.70,53.78,54817
04-Jan-22,53.75,53.75,53.40,53.40,540926
03-Jan-22,53.05,53.15,53.05,53.15,8497
30-Dec-21,60.57,60.57,52.19,52.19,11889
28-Dec-21,52.70,52.93,52.70,52.76,7509
27-Dec-21,52.82,52.82,52.50,52.79,8160
23-Dec-21,52.83,52.83,52.83,52.83,12943
22-Dec-21,52.70,52.70,52.46,52.46,2844
21-Dec-21,52.25,52.26,52.25,52.26,22729
20-Dec-21,51.38,51.85,51.38,51.85,49283
17-Dec-21,51.95,51.95,51.70,51.70,713291
16-Dec-21,59.90,59.90,52.25,52.25,434626
15-Dec-21,51.88,52.09,51.88,52.09,143617
14-Dec-21,51.98,51.98,51.30,51.30,2976
10-Dec-21,59.00,59.00,52.55,52.60,10715
09-Dec-21,52.15,52.15,52.15,52.15,469
07-Dec-21,54.95,54.95,52.85,52.85,3027
06-Dec-21,52.54,52.54,52.54,52.54,52
03-Dec-21,52.40,52.40,51.65,51.70,19239
02-Dec-21,52.50,52.50,51.67,51.99,2811
01-Dec-21,53.10,53.10,51.99,51.99,5804
30-Nov-21,51.10,51.50,51.10,51.24,29084
29-Nov-21,51.70,51.70,51.70,51.70,10340
26-Nov-21,52.43,52.43,51.10,51.10,72610
24-Nov-21,52.47,52.47,52.43,52.43,49951
23-Nov-21,53.33,53.33,52.79,52.79,116501
22-Nov-21,53.20,53.24,53.10,53.10,62926
19-Nov-21,52.50,53.24,52.35,53.24,149797
18-Nov-21,53.45,53.45,53.38,53.38,10148
17-Nov-21,53.00,53.00,53.00,53.00,53
16-Nov-21,52.70,53.04,52.70,52.73,799410
12-Nov-21,52.54,52.75,52.54,52.75,5898
11-Nov-21,55.00,55.00,52.00,52.12,48166
10-Nov-21,52.85,53.00,52.55,52.55,69407
09-Nov-21,53.00,53.38,53.00,53.37,25029
08-Nov-21,54.10,54.10,53.75,53.75,92192
05-Nov-21,56.00,56.00,53.63,53.72,573209
04-Nov-21,54.20,54.47,54.00,54.27,787265
03-Nov-21,54.82,54.82,54.04,54.04,1266262
01-Nov-21,54.70,54.82,54.66,54.82,705570
29-Oct-21,53.97,54.03,53.50,53.85,1266830
28-Oct-21,53.96,53.96,53.96,53.96,3993
27-Oct-21,52.83,52.83,52.83,52.83,580496
26-Oct-21,53.20,53.50,53.12,53.12,111633
25-Oct-21,53.54,53.54,53.20,53.20,502272
22-Oct-21,54.60,54.60,53.85,54.02,1146500
21-Oct-21,53.54,53.98,53.40,53.70,644111

*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...