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
16/01/2026	0,39%	0,24	62,46	62,43	62,43	62,46	7K	2
15/01/2026	-0,38%	-0,24	62,22	62,22	62,22	62,22	20K	1
14/01/2026	0,74%	0,46	62,46	62,50	62,18	62,50	13K	5
13/01/2026	-0,45%	-0,28	62,00	61,03	61,03	62,00	6K	2
12/01/2026	0,76%	0,47	62,28	62,00	62,00	62,29	35K	7
09/01/2026	0,67%	0,41	61,81	62,00	61,81	62,00	371	2
08/01/2026	-0,32%	-0,20	61,40	61,43	61,28	61,43	6K	3

07/01/2026	0,13%	0,08	61,60	61,83	61,60	61,83	123	2
06/01/2026	-0,29%	-0,18	61,52	61,68	61,52	61,68	11K	3
05/01/2026	0,60%	0,37	61,70	61,61	61,59	61,87	61K	12
02/01/2026	-0,66%	-0,41	61,33	61,50	61,08	61,51	4K	8
30/12/2025	-1,42%	-0,89	61,74	62,16	61,74	62,16	14K	7
29/12/2025	0,69%	0,43	62,63	62,63	62,50	62,63	6K	4
26/12/2025	0,03%	0,02	62,20	62,24	62,20	62,24	19K	3
23/12/2025	0,11%	0,07	62,18	62,87	62,18	62,87	3K	3
22/12/2025	0,70%	0,43	62,11	62,05	62,05	62,11	682	2
19/12/2025	1,11%	0,68	61,68	60,97	60,97	61,68	19K	2
18/12/2025	0,68%	0,41	61,00	60,59	60,59	61,00	6K	3
17/12/2025	1,08%	0,65	60,59	60,72	60,59	60,91	303	3
16/12/2025	1,59%	0,94	59,94	60,75	59,94	60,79	12K	20
15/12/2025	-2,69%	-1,63	59,00	61,25	58,90	61,25	7K	11
12/12/2025	-0,77%	-0,47	60,63	61,00	60,63	61,00	975	3
11/12/2025	-0,36%	-0,22	61,10	61,10	61,10	61,10	43K	1
10/12/2025	1,22%	0,74	61,32	60,74	60,74	61,32	73K	8
09/12/2025	0,17%	0,10	60,58	60,48	60,48	60,58	9K	2
08/12/2025	-0,85%	-0,52	60,48	60,64	60,42	60,64	13K	5
05/12/2025	3,11%	1,84	61,00	59,76	59,76	61,00	38K	6
04/12/2025	-0,10%	-0,06	59,16	59,40	59,16	59,40	14K	2
03/12/2025	0,10%	0,06	59,22	59,13	58,90	59,22	5K	5
02/12/2025	-0,37%	-0,22	59,16	59,29	59,07	59,29	23K	6
01/12/2025	-0,03%	-0,02	59,38	58,21	58,21	59,38	34K	6
28/11/2025	0,51%	0,30	59,40	59,10	58,86	59,40	12K	5
27/11/2025	-0,27%	-0,16	59,10	56,80	56,80	59,10	58K	41
26/11/2025	0,61%	0,36	59,26	58,98	58,98	59,26	1K	2
25/11/2025	0,84%	0,49	58,90	58,98	58,87	58,98	2K	3
24/11/2025	-0,05%	-0,03	58,41	58,44	58,18	58,44	2K	5
21/11/2025	1,32%	0,76	58,44	58,06	58,06	58,53	3K	5
19/11/2025	-0,05%	-0,03	57,68	57,83	57,68	57,83	634	2
18/11/2025	-1,15%	-0,67	57,71	57,49	57,49	57,71	7K	4
17/11/2025	-0,82%	-0,48	58,38	60,99	58,38	60,99	2K	8
14/11/2025	-0,30%	-0,18	58,86	58,79	58,70	58,86	2K	6
13/11/2025	-0,71%	-0,42	59,04	59,09	59,04	59,20	3K	3
12/11/2025	0,78%	0,46	59,46	59,35	59,35	59,46	9K	2
11/11/2025	0,12%	0,07	59,00	58,77	58,77	59,06	17K	3
10/11/2025	0,63%	0,37	58,93	58,74	58,74	58,93	2K	4
07/11/2025	-0,09%	-0,05	58,56	58,30	58,17	58,56	16K	6
06/11/2025	-0,61%	-0,36	58,61	58,92	58,48	58,92	10K	8
05/11/2025	0,02%	0,01	58,97	58,75	58,75	58,97	50K	3
04/11/2025	-0,34%	-0,20	58,96	59,00	58,96	59,03	8K	4
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	-	-	56,68	56,88	56,68	57,11	19K	8

Date,Open,High,Low,Close,Volume
16-Jan-26,62.43,62.46,62.43,62.46,7492
15-Jan-26,62.22,62.22,62.22,62.22,19910
14-Jan-26,62.50,62.50,62.18,62.46,12710
13-Jan-26,61.03,62.00,61.03,62.00,6075
12-Jan-26,62.00,62.29,62.00,62.28,34695
09-Jan-26,62.00,62.00,61.81,61.81,371
08-Jan-26,61.43,61.43,61.28,61.40,6326
07-Jan-26,61.83,61.83,61.60,61.60,123
06-Jan-26,61.68,61.68,61.52,61.52,11381
05-Jan-26,61.61,61.87,61.59,61.70,61284
02-Jan-26,61.50,61.51,61.08,61.33,4232
30-Dec-25,62.16,62.16,61.74,61.74,14309
29-Dec-25,62.63,62.63,62.50,62.63,5760
26-Dec-25,62.24,62.24,62.20,62.20,18852
23-Dec-25,62.87,62.87,62.18,62.18,3194
22-Dec-25,62.05,62.11,62.05,62.11,682
19-Dec-25,60.97,61.68,60.97,61.68,18723
18-Dec-25,60.59,61.00,60.59,61.00,6160
17-Dec-25,60.72,60.91,60.59,60.59,303
16-Dec-25,60.75,60.79,59.94,59.94,11745
15-Dec-25,61.25,61.25,58.90,59.00,6785
12-Dec-25,61.00,61.00,60.63,60.63,975
11-Dec-25,61.10,61.10,61.10,61.10,42770
10-Dec-25,60.74,61.32,60.74,61.32,73432
09-Dec-25,60.48,60.58,60.48,60.58,9314
08-Dec-25,60.64,60.64,60.42,60.48,13201
05-Dec-25,59.76,61.00,59.76,61.00,37533
04-Dec-25,59.40,59.40,59.16,59.16,14022
03-Dec-25,59.13,59.22,58.90,59.22,4961
02-Dec-25,59.29,59.29,59.07,59.16,23167
01-Dec-25,58.21,59.38,58.21,59.38,33837
28-Nov-25,59.10,59.40,58.86,59.40,12251
27-Nov-25,56.80,59.10,56.80,59.10,58272
26-Nov-25,58.98,59.26,58.98,59.26,1417
25-Nov-25,58.98,58.98,58.87,58.90,1590
24-Nov-25,58.44,58.44,58.18,58.41,1516
21-Nov-25,58.06,58.53,58.06,58.44,3026
19-Nov-25,57.83,57.83,57.68,57.68,634
18-Nov-25,57.49,57.71,57.49,57.71,6556
17-Nov-25,60.99,60.99,58.38,58.38,1706
14-Nov-25,58.79,58.86,58.70,58.86,1704
13-Nov-25,59.09,59.20,59.04,59.04,3071
12-Nov-25,59.35,59.46,59.35,59.46,9390
11-Nov-25,58.77,59.06,58.77,59.00,16636
10-Nov-25,58.74,58.93,58.74,58.93,1528
07-Nov-25,58.30,58.56,58.17,58.56,15893
06-Nov-25,58.92,58.92,58.48,58.61,10189
05-Nov-25,58.75,58.97,58.75,58.97,50065
04-Nov-25,59.00,59.03,58.96,58.96,7848
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

*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