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
03/11/2025	-0,12%	-0,07	59,16	59,00	58,81	59,16	2K	5
31/10/2025	-0,40%	-0,24	59,23	59,34	59,14	59,34	3K	4
30/10/2025	-0,02%	-0,01	59,47	59,47	59,47	59,47	59	1
29/10/2025	-0,60%	-0,36	59,48	59,56	59,48	59,56	10K	2
28/10/2025	-0,20%	-0,12	59,84	59,92	59,84	60,00	12K	6
27/10/2025	0,33%	0,20	59,96	59,57	59,57	60,06	65K	4
24/10/2025	0,10%	0,06	59,76	59,66	59,66	59,94	15K	9

23/10/2025	0,59%	0,35	59,70	59,46	59,46	59,70	32K	4
22/10/2025	0,05%	0,03	59,35	59,50	59,35	59,50	474	2
21/10/2025	-0,30%	-0,18	59,32	59,50	59,32	59,50	8K	3
20/10/2025	-0,23%	-0,14	59,50	59,51	59,50	59,51	214K	2
17/10/2025	-0,60%	-0,36	59,64	59,58	59,52	59,64	1K	3
16/10/2025	0,22%	0,13	60,00	60,00	59,93	60,18	42K	7
15/10/2025	0,18%	0,11	59,87	58,56	58,56	59,87	39K	33
14/10/2025	0,71%	0,42	59,76	59,67	59,67	59,76	1K	2
13/10/2025	-0,54%	-0,32	59,34	59,08	59,08	59,34	3K	4
10/10/2025	1,10%	0,65	59,66	59,26	59,26	59,72	112K	5
09/10/2025	-0,25%	-0,15	59,01	59,16	59,01	59,16	6K	3
08/10/2025	0,12%	0,07	59,16	59,12	59,12	59,16	4K	2
07/10/2025	0,08%	0,05	59,09	59,21	58,92	59,22	62K	12
06/10/2025	-1,14%	-0,68	59,04	59,35	59,04	59,39	62K	12
03/10/2025	1,29%	0,76	59,72	59,48	59,34	59,72	1K	4
02/10/2025	0,87%	0,51	58,96	58,88	58,88	58,96	235	2
01/10/2025	0,53%	0,31	58,45	58,44	58,44	58,45	2K	2
30/09/2025	2,58%	1,46	58,14	57,96	57,84	58,14	43K	8
29/09/2025	-2,01%	-1,16	56,68	56,68	56,68	56,68	623	1
26/09/2025	0,31%	0,18	57,84	57,66	57,61	57,84	282K	5
25/09/2025	0,00%	0,00	57,66	57,66	57,30	57,66	6K	3
24/09/2025	-0,21%	-0,12	57,66	57,78	57,66	57,78	634	3
23/09/2025	-3,65%	-2,19	57,78	58,19	57,78	58,31	27K	7
19/09/2025	3,25%	1,89	59,97	59,97	59,97	59,97	59	1
18/09/2025	0,52%	0,30	58,08	58,08	58,08	58,08	58	1
17/09/2025	-0,31%	-0,18	57,78	57,89	57,60	57,89	17K	6
16/09/2025	-0,51%	-0,30	57,96	58,00	57,96	58,20	2K	8
15/09/2025	-0,10%	-0,06	58,26	58,28	58,26	58,28	24K	2
12/09/2025	-1,12%	-0,66	58,32	58,30	58,30	58,32	116	2
11/09/2025	0,82%	0,48	58,98	58,68	58,68	58,98	529	4
10/09/2025	-0,31%	-0,18	58,50	58,62	58,50	58,62	88K	6
09/09/2025	-0,31%	-0,18	58,68	58,63	58,63	58,68	146K	3
08/09/2025	1,52%	0,88	58,86	58,44	58,44	58,86	150K	8
05/09/2025	-0,62%	-0,36	57,98	58,00	57,97	58,20	10K	7
04/09/2025	0,78%	0,45	58,34	58,16	58,16	58,34	38K	3
03/09/2025	0,09%	0,05	57,89	57,75	57,75	57,99	43K	8
02/09/2025	-1,70%	-1,00	57,84	58,42	57,59	58,42	29K	10
01/09/2025	0,62%	0,36	58,84	58,72	58,72	58,84	6K	2
29/08/2025	0,29%	0,17	58,48	58,90	58,22	58,90	90K	9
28/08/2025	0,71%	0,41	58,31	58,08	58,08	58,31	18K	7
27/08/2025	-0,52%	-0,30	57,90	58,14	57,90	58,16	26K	5
26/08/2025	-0,21%	-0,12	58,20	58,31	58,20	58,32	20K	7
25/08/2025	-1,52%	-0,90	58,32	59,20	58,32	59,20	10K	8
22/08/2025	-0,49%	-0,29	59,22	58,85	58,85	59,22	19K	4
21/08/2025	1,00%	0,59	59,51	59,51	59,51	59,51	59	1
20/08/2025	0,61%	0,36	58,92	59,02	58,83	59,02	15K	3
18/08/2025	0,62%	0,36	58,56	58,38	58,20	58,56	3K	5
15/08/2025	0,21%	0,12	58,20	58,13	58,08	58,23	28K	6
14/08/2025	0,73%	0,42	58,08	57,63	57,63	58,08	9K	4
13/08/2025	0,66%	0,38	57,66	57,66	57,66	57,90	7K	3
12/08/2025	-0,21%	-0,12	57,28	57,36	57,28	57,54	2K	3
11/08/2025	0,07%	0,04	57,40	57,48	57,23	57,48	5K	7
08/08/2025	0,42%	0,24	57,36	57,18	57,18	57,42	55K	5
07/08/2025	0,42%	0,24	57,12	57,45	57,08	57,52	19K	5
06/08/2025	0,00%	0,00	56,88	57,10	56,88	57,10	5K	4
05/08/2025	0,11%	0,06	56,88	57,39	56,88	57,39	36K	8
04/08/2025	0,12%	0,07	56,82	56,80	56,73	57,01	21K	7
01/08/2025	-0,79%	-0,45	56,75	56,63	56,48	56,75	1K	4
31/07/2025	-0,38%	-0,22	57,20	57,60	57,20	57,76	6K	5
30/07/2025	-0,62%	-0,36	57,42	58,29	57,41	58,37	2K	4
29/07/2025	-0,62%	-0,36	57,78	58,14	57,78	58,14	58K	5
28/07/2025	-0,31%	-0,18	58,14	58,23	58,14	58,44	8K	4
25/07/2025	-1,37%	-0,81	58,32	58,32	58,32	58,32	45K	1
23/07/2025	1,98%	1,15	59,13	59,00	59,00	59,13	12K	2
21/07/2025	0,40%	0,23	57,98	57,83	57,83	57,98	3K	3
18/07/2025	0,79%	0,45	57,75	57,36	57,36	57,75	7K	3
17/07/2025	0,26%	0,15	57,30	57,57	57,30	57,57	920	3
15/07/2025	-0,88%	-0,51	57,15	57,54	57,13	57,54	18K	8
14/07/2025	-0,16%	-0,09	57,66	57,66	57,66	57,66	4K	1
11/07/2025	-0,50%	-0,29	57,75	57,75	57,75	57,75	57	1
10/07/2025	0,48%	0,28	58,04	58,04	58,04	58,04	754	2
09/07/2025	1,69%	0,96	57,76	57,36	57,36	57,76	17K	5
08/07/2025	0,50%	0,28	56,80	55,52	55,52	56,83	9K	4
07/07/2025	-1,07%	-0,61	56,52	56,74	56,52	56,74	25K	7
04/07/2025	-0,40%	-0,23	57,13	57,03	56,00	57,17	5K	7
03/07/2025	1,06%	0,60	57,36	57,42	57,02	57,42	44K	4
02/07/2025	0,14%	0,08	56,76	56,70	56,70	56,76	4K	4
01/07/2025	-0,93%	-0,53	56,68	56,88	56,68	57,11	19K	8
27/06/2025	0,65%	0,37	57,21	57,17	57,11	57,21	3K	6
26/06/2025	0,55%	0,31	56,84	56,83	56,83	56,92	23K	6
25/06/2025	0,53%	0,30	56,53	56,65	56,30	56,65	20K	5
24/06/2025	1,10%	0,61	56,23	56,39	56,23	56,39	2K	2
23/06/2025	0,43%	0,24	55,62	55,25	55,25	55,62	22K	6
20/06/2025	-1,23%	-0,69	55,38	55,50	55,38	55,50	107K	2
18/06/2025	1,03%	0,57	56,07	56,05	56,05	56,07	896	2
17/06/2025	-0,73%	-0,41	55,50	55,70	55,50	55,97	45K	7
16/06/2025	-2,95%	-1,70	55,91	56,88	55,91	60,00	16K	34
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	-	-	53,70	53,81	53,66	53,81	13K	4

Date,Open,High,Low,Close,Volume
03-Nov-25,59.00,59.16,58.81,59.16,2065
31-Oct-25,59.34,59.34,59.14,59.23,2668
30-Oct-25,59.47,59.47,59.47,59.47,59
29-Oct-25,59.56,59.56,59.48,59.48,10469
28-Oct-25,59.92,60.00,59.84,59.84,11506
27-Oct-25,59.57,60.06,59.57,59.96,64902
24-Oct-25,59.66,59.94,59.66,59.76,14858
23-Oct-25,59.46,59.70,59.46,59.70,31871
22-Oct-25,59.50,59.50,59.35,59.35,474
21-Oct-25,59.50,59.50,59.32,59.32,7604
20-Oct-25,59.51,59.51,59.50,59.50,214205
17-Oct-25,59.58,59.64,59.52,59.64,1072
16-Oct-25,60.00,60.18,59.93,60.00,41927
15-Oct-25,58.56,59.87,58.56,59.87,38922
14-Oct-25,59.67,59.76,59.67,59.76,1194
13-Oct-25,59.08,59.34,59.08,59.34,3374
10-Oct-25,59.26,59.72,59.26,59.66,112199
09-Oct-25,59.16,59.16,59.01,59.01,5960
08-Oct-25,59.12,59.16,59.12,59.16,4494
07-Oct-25,59.21,59.22,58.92,59.09,61811
06-Oct-25,59.35,59.39,59.04,59.04,61829
03-Oct-25,59.48,59.72,59.34,59.72,1431
02-Oct-25,58.88,58.96,58.88,58.96,235
01-Oct-25,58.44,58.45,58.44,58.45,2103
30-Sep-25,57.96,58.14,57.84,58.14,43232
29-Sep-25,56.68,56.68,56.68,56.68,623
26-Sep-25,57.66,57.84,57.61,57.84,281839
25-Sep-25,57.66,57.66,57.30,57.66,5938
24-Sep-25,57.78,57.78,57.66,57.66,634
23-Sep-25,58.19,58.31,57.78,57.78,27442
19-Sep-25,59.97,59.97,59.97,59.97,59
18-Sep-25,58.08,58.08,58.08,58.08,58
17-Sep-25,57.89,57.89,57.60,57.78,16817
16-Sep-25,58.00,58.20,57.96,57.96,2320
15-Sep-25,58.28,58.28,58.26,58.26,23657
12-Sep-25,58.30,58.32,58.30,58.32,116
11-Sep-25,58.68,58.98,58.68,58.98,529
10-Sep-25,58.62,58.62,58.50,58.50,88464
09-Sep-25,58.63,58.68,58.63,58.68,145878
08-Sep-25,58.44,58.86,58.44,58.86,150373
05-Sep-25,58.00,58.20,57.97,57.98,10326
04-Sep-25,58.16,58.34,58.16,58.34,38211
03-Sep-25,57.75,57.99,57.75,57.89,42773
02-Sep-25,58.42,58.42,57.59,57.84,28533
01-Sep-25,58.72,58.84,58.72,58.84,6058
29-Aug-25,58.90,58.90,58.22,58.48,89808
28-Aug-25,58.08,58.31,58.08,58.31,17712
27-Aug-25,58.14,58.16,57.90,57.90,25581
26-Aug-25,58.31,58.32,58.20,58.20,19709
25-Aug-25,59.20,59.20,58.32,58.32,9992
22-Aug-25,58.85,59.22,58.85,59.22,19242
21-Aug-25,59.51,59.51,59.51,59.51,59
20-Aug-25,59.02,59.02,58.83,58.92,15423
18-Aug-25,58.38,58.56,58.20,58.56,2806
15-Aug-25,58.13,58.23,58.08,58.20,28331
14-Aug-25,57.63,58.08,57.63,58.08,8934
13-Aug-25,57.66,57.90,57.66,57.66,6946
12-Aug-25,57.36,57.54,57.28,57.28,2296
11-Aug-25,57.48,57.48,57.23,57.40,4936
08-Aug-25,57.18,57.42,57.18,57.36,54659
07-Aug-25,57.45,57.52,57.08,57.12,18933
06-Aug-25,57.10,57.10,56.88,56.88,5460
05-Aug-25,57.39,57.39,56.88,56.88,35559
04-Aug-25,56.80,57.01,56.73,56.82,20679
01-Aug-25,56.63,56.75,56.48,56.75,1189
31-Jul-25,57.60,57.76,57.20,57.20,5672
30-Jul-25,58.29,58.37,57.41,57.42,2329
29-Jul-25,58.14,58.14,57.78,57.78,58297
28-Jul-25,58.23,58.44,58.14,58.14,7633
25-Jul-25,58.32,58.32,58.32,58.32,45139
23-Jul-25,59.00,59.13,59.00,59.13,11813
21-Jul-25,57.83,57.98,57.83,57.98,3184
18-Jul-25,57.36,57.75,57.36,57.75,7117
17-Jul-25,57.57,57.57,57.30,57.30,920
15-Jul-25,57.54,57.54,57.13,57.15,17745
14-Jul-25,57.66,57.66,57.66,57.66,4036
11-Jul-25,57.75,57.75,57.75,57.75,57
10-Jul-25,58.04,58.04,58.04,58.04,754
09-Jul-25,57.36,57.76,57.36,57.76,17354
08-Jul-25,55.52,56.83,55.52,56.80,9415
07-Jul-25,56.74,56.74,56.52,56.52,24914
04-Jul-25,57.03,57.17,56.00,57.13,5121
03-Jul-25,57.42,57.42,57.02,57.36,44345
02-Jul-25,56.70,56.76,56.70,56.76,3632
01-Jul-25,56.88,57.11,56.68,56.68,18720
27-Jun-25,57.17,57.21,57.11,57.21,3430
26-Jun-25,56.83,56.92,56.83,56.84,23215
25-Jun-25,56.65,56.65,56.30,56.53,19629
24-Jun-25,56.39,56.39,56.23,56.23,2197
23-Jun-25,55.25,55.62,55.25,55.62,21665
20-Jun-25,55.50,55.50,55.38,55.38,107382
18-Jun-25,56.05,56.07,56.05,56.07,896
17-Jun-25,55.70,55.97,55.50,55.50,45463
16-Jun-25,56.88,60.00,55.91,55.91,16305
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

*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