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
08/12/2023	0,31%	0,13	42,00	41,95	41,95	42,08	4K	4
07/12/2023	0,70%	0,29	41,87	41,68	41,68	41,87	669	2
06/12/2023	-0,65%	-0,27	41,58	41,77	41,58	41,77	5K	5
05/12/2023	0,50%	0,21	41,85	41,85	41,85	41,85	10K	1
04/12/2023	-0,19%	-0,08	41,64	41,64	41,64	41,64	83	2
01/12/2023	1,43%	0,59	41,72	41,68	41,68	41,72	11K	2
28/11/2023	-0,29%	-0,12	41,13	41,19	41,02	41,20	671K	5
27/11/2023	-0,51%	-0,21	41,25	41,25	41,25	41,25	3M	4
24/11/2023	1,15%	0,47	41,46	41,36	41,36	41,50	4K	3
22/11/2023	-0,07%	-0,03	40,99	41,03	40,99	41,03	1K	2
21/11/2023	0,51%	0,21	41,02	40,96	40,96	41,14	32K	7

20/11/2023	-0,44%	-0,18	40,81	40,87	40,81	40,87	1K	2
17/11/2023	1,76%	0,71	40,99	40,89	40,89	40,99	665K	6
16/11/2023	1,41%	0,56	40,28	40,23	40,19	40,28	17K	4
13/11/2023	0,91%	0,36	39,72	39,61	39,61	39,72	4K	3
10/11/2023	-0,81%	-0,32	39,36	39,53	39,34	39,53	21K	5
09/11/2023	0,71%	0,28	39,68	39,63	39,63	39,68	79	2
08/11/2023	0,46%	0,18	39,40	39,21	39,21	39,40	629	4
07/11/2023	-0,91%	-0,36	39,22	39,03	39,03	39,22	860	5
06/11/2023	-0,40%	-0,16	39,58	39,87	39,44	39,87	9K	5
03/11/2023	1,66%	0,65	39,74	39,81	39,74	39,81	158K	4
01/11/2023	-0,69%	-0,27	39,09	39,35	39,09	39,35	92K	2
31/10/2023	0,46%	0,18	39,36	39,30	39,22	39,36	938K	6
30/10/2023	2,86%	1,09	39,18	38,59	38,58	39,18	630K	6
27/10/2023	-0,78%	-0,30	38,09	38,12	38,02	38,19	2K	6
26/10/2023	-1,03%	-0,40	38,39	38,71	38,39	38,71	6K	5
25/10/2023	-0,56%	-0,22	38,79	38,79	38,79	38,79	77	2
24/10/2023	0,39%	0,15	39,01	39,01	39,01	39,01	390	1
23/10/2023	-0,72%	-0,28	38,86	39,00	38,86	39,00	60K	6
20/10/2023	-1,04%	-0,41	39,14	39,40	39,09	39,49	507K	16
19/10/2023	-0,93%	-0,37	39,55	39,88	39,55	39,88	10K	5
18/10/2023	-1,31%	-0,53	39,92	40,20	39,92	40,20	5K	5
17/10/2023	-0,37%	-0,15	40,45	40,40	40,40	40,45	4K	2
16/10/2023	0,20%	0,08	40,60	40,60	40,60	40,60	81	1
13/10/2023	-1,27%	-0,52	40,52	40,52	40,52	40,52	40	1
11/10/2023	0,05%	0,02	41,04	41,04	41,04	41,04	123	1
10/10/2023	-0,02%	-0,01	41,02	41,04	41,02	41,04	175K	5
09/10/2023	-0,77%	-0,32	41,03	41,03	40,95	41,03	2K	4
06/10/2023	1,10%	0,45	41,35	41,36	41,26	41,36	6K	4
05/10/2023	1,34%	0,54	40,90	40,90	40,90	40,90	1K	1
04/10/2023	-0,07%	-0,03	40,36	40,21	40,21	40,36	13K	3
03/10/2023	0,40%	0,16	40,39	40,14	40,14	40,39	5K	3
02/10/2023	-0,47%	-0,19	40,23	40,23	40,18	40,23	5K	4
29/09/2023	-0,32%	-0,13	40,42	40,72	40,39	40,72	3K	5
28/09/2023	1,15%	0,46	40,55	40,55	40,55	40,55	2M	2
26/09/2023	-0,32%	-0,13	40,09	40,14	40,09	40,16	1K	3
25/09/2023	-0,45%	-0,18	40,22	40,20	40,20	40,22	1K	2
22/09/2023	0,05%	0,02	40,40	40,35	40,35	40,40	3K	2
21/09/2023	-0,47%	-0,19	40,38	40,43	40,37	40,51	932K	10
20/09/2023	0,42%	0,17	40,57	40,69	40,57	40,70	1K	4
19/09/2023	0,52%	0,21	40,40	40,44	40,36	40,44	33K	5
18/09/2023	-1,45%	-0,59	40,19	40,31	40,19	40,31	6K	4
15/09/2023	0,00%	0,00	40,78	40,78	40,78	40,78	367	1
14/09/2023	0,59%	0,24	40,78	40,69	40,69	40,78	1K	2
13/09/2023	-1,03%	-0,42	40,54	40,54	40,54	40,54	40	1
12/09/2023	0,10%	0,04	40,96	40,96	40,96	40,96	286	1
11/09/2023	-0,29%	-0,12	40,92	41,05	40,92	41,05	341K	5
08/09/2023	-0,58%	-0,24	41,04	41,04	41,04	41,08	11K	3
06/09/2023	-0,27%	-0,11	41,28	41,20	41,16	41,28	49K	4
05/09/2023	-0,65%	-0,27	41,39	41,30	41,30	41,39	2K	2
04/09/2023	-1,75%	-0,74	41,66	41,66	41,66	41,66	4K	1
01/09/2023	2,56%	1,06	42,40	42,40	42,40	42,40	84	1
31/08/2023	1,17%	0,48	41,34	41,20	41,20	41,34	8K	4
30/08/2023	0,10%	0,04	40,86	40,90	40,85	40,90	11K	3
29/08/2023	2,02%	0,81	40,82	40,82	40,82	40,82	408	1
25/08/2023	0,76%	0,30	40,01	40,01	40,01	40,01	7K	1
24/08/2023	-1,12%	-0,45	39,71	39,71	39,71	39,71	193K	3
23/08/2023	-0,57%	-0,23	40,16	40,32	40,16	40,32	36K	6
22/08/2023	-0,98%	-0,40	40,39	40,48	40,39	40,48	4K	5
21/08/2023	0,69%	0,28	40,79	40,86	40,79	40,86	6K	3
18/08/2023	-0,44%	-0,18	40,51	40,58	40,51	40,58	21K	2
17/08/2023	-0,97%	-0,40	40,69	40,99	40,69	40,99	2K	6
16/08/2023	-0,65%	-0,27	41,09	41,27	41,09	41,27	2K	2
15/08/2023	-0,96%	-0,40	41,36	41,68	41,36	41,68	3K	4
14/08/2023	1,38%	0,57	41,76	41,58	41,58	41,76	1M	6
11/08/2023	-0,41%	-0,17	41,19	41,35	41,19	41,35	3K	3
10/08/2023	-0,62%	-0,26	41,36	41,55	41,36	41,55	4K	3
09/08/2023	0,80%	0,33	41,62	41,62	41,62	41,62	457	1
08/08/2023	-0,65%	-0,27	41,29	41,39	41,29	41,42	2K	6
07/08/2023	1,27%	0,52	41,56	41,60	41,56	41,66	1M	5
04/08/2023	-0,36%	-0,15	41,04	41,04	41,04	41,04	115K	1
03/08/2023	1,33%	0,54	41,19	41,10	41,10	41,24	2M	6
02/08/2023	-1,31%	-0,54	40,65	40,69	40,59	40,69	5K	4
01/08/2023	0,00%	0,00	41,19	41,19	41,19	41,19	2K	1
31/07/2023	0,00%	0,00	41,19	41,29	41,19	41,29	82	2
28/07/2023	0,49%	0,20	41,19	41,07	41,07	41,19	13K	3
27/07/2023	0,24%	0,10	40,99	41,21	40,94	41,21	2K	3
26/07/2023	-0,24%	-0,10	40,89	40,99	40,89	40,99	345K	5
25/07/2023	0,39%	0,16	40,99	40,97	40,94	41,07	80K	8
24/07/2023	-0,87%	-0,36	40,83	41,13	40,70	41,13	1M	10
21/07/2023	-0,48%	-0,20	41,19	41,23	41,09	41,23	2M	8
20/07/2023	-0,43%	-0,18	41,39	41,43	41,38	41,49	13K	6
19/07/2023	-0,22%	-0,09	41,57	41,59	41,57	41,67	1M	7
18/07/2023	0,70%	0,29	41,66	41,66	41,59	41,80	140K	5
17/07/2023	0,19%	0,08	41,37	41,39	41,37	41,45	195K	4
14/07/2023	-0,53%	-0,22	41,29	41,51	41,29	41,59	108K	7
13/07/2023	1,02%	0,42	41,51	41,28	41,28	41,69	177K	6
12/07/2023	1,06%	0,43	41,09	40,66	40,66	41,14	146K	6
11/07/2023	0,47%	0,19	40,66	40,71	40,63	40,77	149K	5
10/07/2023	0,60%	0,24	40,47	40,48	40,32	40,48	18K	4
07/07/2023	-0,30%	-0,12	40,23	40,41	40,20	40,41	138K	3
06/07/2023	-0,54%	-0,22	40,35	39,99	39,99	40,48	257K	6
05/07/2023	-1,53%	-0,63	40,57	40,59	40,49	40,63	434K	7
04/07/2023	0,59%	0,24	41,20	40,84	40,30	41,20	16K	6
03/07/2023	1,31%	0,53	40,96	40,72	40,72	40,96	939	3
30/06/2023	0,15%	0,06	40,43	40,67	40,43	40,67	50K	4
29/06/2023	-0,25%	-0,10	40,37	39,60	39,60	40,49	214K	5
28/06/2023	1,23%	0,49	40,47	40,59	40,47	40,59	159K	3
27/06/2023	1,45%	0,57	39,98	39,68	39,68	40,13	153K	4
26/06/2023	-0,43%	-0,17	39,41	39,60	39,41	39,60	221K	2
23/06/2023	-1,49%	-0,60	39,58	40,00	39,49	40,00	70K	10
22/06/2023	-0,30%	-0,12	40,18	40,11	40,07	40,18	126K	4
21/06/2023	-0,44%	-0,18	40,30	40,29	40,29	40,30	34K	2
20/06/2023	-1,80%	-0,74	40,48	41,02	40,39	41,02	61K	12
19/06/2023	-0,36%	-0,15	41,22	41,19	40,99	41,22	2K	9
16/06/2023	0,29%	0,12	41,37	42,32	41,37	42,32	84K	10
15/06/2023	1,18%	0,48	41,25	39,95	39,95	41,25	338K	2
14/06/2023	-0,78%	-0,32	40,77	41,31	40,77	41,36	46K	7
13/06/2023	0,86%	0,35	41,09	41,25	41,09	41,25	341K	3
12/06/2023	-0,73%	-0,30	40,74	40,80	40,74	40,88	494K	8
09/06/2023	9,56%	3,58	41,04	40,97	40,97	41,12	6K	5
07/06/2023	-10,21%	-4,26	37,46	43,55	37,46	43,55	692	11
06/06/2023	0,43%	0,18	41,72	41,78	41,72	41,80	190K	3
05/06/2023	-1,10%	-0,46	41,54	41,50	41,50	41,80	766K	9
02/06/2023	0,36%	0,15	42,00	42,13	42,00	42,13	812K	4
01/06/2023	-0,02%	-0,01	41,85	41,84	41,84	42,06	996K	7
31/05/2023	-0,40%	-0,17	41,86	41,97	41,79	41,97	811K	7
30/05/2023	-0,02%	-0,01	42,03	42,72	42,03	42,72	501K	4
26/05/2023	0,31%	0,13	42,04	42,21	41,94	42,21	67K	6
25/05/2023	1,09%	0,45	41,91	41,69	41,69	41,91	347K	3
24/05/2023	-1,92%	-0,81	41,46	41,65	41,39	41,65	134K	8
23/05/2023	-1,01%	-0,43	42,27	42,29	42,19	42,29	441K	6
22/05/2023	-0,79%	-0,34	42,70	42,84	42,66	42,84	315K	9
19/05/2023	-	-	43,04	43,00	43,00	43,04	174K	3

Date,Open,High,Low,Close,Volume
08-Dec-23,41.95,42.08,41.95,42.00,3739
07-Dec-23,41.68,41.87,41.68,41.87,669
06-Dec-23,41.77,41.77,41.58,41.58,5331
05-Dec-23,41.85,41.85,41.85,41.85,10462
04-Dec-23,41.64,41.64,41.64,41.64,83
01-Dec-23,41.68,41.72,41.68,41.72,10510
28-Nov-23,41.19,41.20,41.02,41.13,670796
27-Nov-23,41.25,41.25,41.25,41.25,3215025
24-Nov-23,41.36,41.50,41.36,41.46,4019
22-Nov-23,41.03,41.03,40.99,40.99,1189
21-Nov-23,40.96,41.14,40.96,41.02,31661
20-Nov-23,40.87,40.87,40.81,40.81,1021
17-Nov-23,40.89,40.99,40.89,40.99,664509
16-Nov-23,40.23,40.28,40.19,40.28,16589
13-Nov-23,39.61,39.72,39.61,39.72,4444
10-Nov-23,39.53,39.53,39.34,39.36,21007
09-Nov-23,39.63,39.68,39.63,39.68,79
08-Nov-23,39.21,39.40,39.21,39.40,629
07-Nov-23,39.03,39.22,39.03,39.22,860
06-Nov-23,39.87,39.87,39.44,39.58,8723
03-Nov-23,39.81,39.81,39.74,39.74,157627
01-Nov-23,39.35,39.35,39.09,39.09,92294
31-Oct-23,39.30,39.36,39.22,39.36,937860
30-Oct-23,38.59,39.18,38.58,39.18,630083
27-Oct-23,38.12,38.19,38.02,38.09,2287
26-Oct-23,38.71,38.71,38.39,38.39,5706
25-Oct-23,38.79,38.79,38.79,38.79,77
24-Oct-23,39.01,39.01,39.01,39.01,390
23-Oct-23,39.00,39.00,38.86,38.86,60183
20-Oct-23,39.40,39.49,39.09,39.14,507460
19-Oct-23,39.88,39.88,39.55,39.55,10073
18-Oct-23,40.20,40.20,39.92,39.92,5197
17-Oct-23,40.40,40.45,40.40,40.45,3679
16-Oct-23,40.60,40.60,40.60,40.60,81
13-Oct-23,40.52,40.52,40.52,40.52,40
11-Oct-23,41.04,41.04,41.04,41.04,123
10-Oct-23,41.04,41.04,41.02,41.02,174503
09-Oct-23,41.03,41.03,40.95,41.03,2336
06-Oct-23,41.36,41.36,41.26,41.35,5790
05-Oct-23,40.90,40.90,40.90,40.90,1186
04-Oct-23,40.21,40.36,40.21,40.36,13060
03-Oct-23,40.14,40.39,40.14,40.39,4844
02-Oct-23,40.23,40.23,40.18,40.23,4947
29-Sep-23,40.72,40.72,40.39,40.42,3159
28-Sep-23,40.55,40.55,40.55,40.55,1890359
26-Sep-23,40.14,40.16,40.09,40.09,1124
25-Sep-23,40.20,40.22,40.20,40.22,1447
22-Sep-23,40.35,40.40,40.35,40.40,3433
21-Sep-23,40.43,40.51,40.37,40.38,932357
20-Sep-23,40.69,40.70,40.57,40.57,1056
19-Sep-23,40.44,40.44,40.36,40.40,33262
18-Sep-23,40.31,40.31,40.19,40.19,5555
15-Sep-23,40.78,40.78,40.78,40.78,367
14-Sep-23,40.69,40.78,40.69,40.78,1100
13-Sep-23,40.54,40.54,40.54,40.54,40
12-Sep-23,40.96,40.96,40.96,40.96,286
11-Sep-23,41.05,41.05,40.92,40.92,340907
08-Sep-23,41.04,41.08,41.04,41.04,10508
06-Sep-23,41.20,41.28,41.16,41.28,49451
05-Sep-23,41.30,41.39,41.30,41.39,2067
04-Sep-23,41.66,41.66,41.66,41.66,4082
01-Sep-23,42.40,42.40,42.40,42.40,84
31-Aug-23,41.20,41.34,41.20,41.34,8164
30-Aug-23,40.90,40.90,40.85,40.86,10633
29-Aug-23,40.82,40.82,40.82,40.82,408
25-Aug-23,40.01,40.01,40.01,40.01,7081
24-Aug-23,39.71,39.71,39.71,39.71,192831
23-Aug-23,40.32,40.32,40.16,40.16,36347
22-Aug-23,40.48,40.48,40.39,40.39,3885
21-Aug-23,40.86,40.86,40.79,40.79,6210
18-Aug-23,40.58,40.58,40.51,40.51,20676
17-Aug-23,40.99,40.99,40.69,40.69,1634
16-Aug-23,41.27,41.27,41.09,41.09,1526
15-Aug-23,41.68,41.68,41.36,41.36,2607
14-Aug-23,41.58,41.76,41.58,41.76,1000562
11-Aug-23,41.35,41.35,41.19,41.19,2646
10-Aug-23,41.55,41.55,41.36,41.36,3980
09-Aug-23,41.62,41.62,41.62,41.62,457
08-Aug-23,41.39,41.42,41.29,41.29,1943
07-Aug-23,41.60,41.66,41.56,41.56,1044416
04-Aug-23,41.04,41.04,41.04,41.04,114870
03-Aug-23,41.10,41.24,41.10,41.19,2010730
02-Aug-23,40.69,40.69,40.59,40.65,4959
01-Aug-23,41.19,41.19,41.19,41.19,2100
31-Jul-23,41.29,41.29,41.19,41.19,82
28-Jul-23,41.07,41.19,41.07,41.19,13014
27-Jul-23,41.21,41.21,40.94,40.99,1647
26-Jul-23,40.99,40.99,40.89,40.89,344876
25-Jul-23,40.97,41.07,40.94,40.99,79782
24-Jul-23,41.13,41.13,40.70,40.83,1297658
21-Jul-23,41.23,41.23,41.09,41.19,1935888
20-Jul-23,41.43,41.49,41.38,41.39,12677
19-Jul-23,41.59,41.67,41.57,41.57,1190635
18-Jul-23,41.66,41.80,41.59,41.66,140047
17-Jul-23,41.39,41.45,41.37,41.37,195101
14-Jul-23,41.51,41.59,41.29,41.29,108313
13-Jul-23,41.28,41.69,41.28,41.51,176946
12-Jul-23,40.66,41.14,40.66,41.09,146115
11-Jul-23,40.71,40.77,40.63,40.66,148541
10-Jul-23,40.48,40.48,40.32,40.47,17994
07-Jul-23,40.41,40.41,40.20,40.23,138148
06-Jul-23,39.99,40.48,39.99,40.35,256754
05-Jul-23,40.59,40.63,40.49,40.57,433813
04-Jul-23,40.84,41.20,40.30,41.20,15557
03-Jul-23,40.72,40.96,40.72,40.96,939
30-Jun-23,40.67,40.67,40.43,40.43,50498
29-Jun-23,39.60,40.49,39.60,40.37,213796
28-Jun-23,40.59,40.59,40.47,40.47,159198
27-Jun-23,39.68,40.13,39.68,39.98,152610
26-Jun-23,39.60,39.60,39.41,39.41,221189
23-Jun-23,40.00,40.00,39.49,39.58,70059
22-Jun-23,40.11,40.18,40.07,40.18,125964
21-Jun-23,40.29,40.30,40.29,40.30,33610
20-Jun-23,41.02,41.02,40.39,40.48,61105
19-Jun-23,41.19,41.22,40.99,41.22,2344
16-Jun-23,42.32,42.32,41.37,41.37,83715
15-Jun-23,39.95,41.25,39.95,41.25,338496
14-Jun-23,41.31,41.36,40.77,40.77,45757
13-Jun-23,41.25,41.25,41.09,41.09,341494
12-Jun-23,40.80,40.88,40.74,40.74,494426
09-Jun-23,40.97,41.12,40.97,41.04,6483
07-Jun-23,43.55,43.55,37.46,37.46,692
06-Jun-23,41.78,41.80,41.72,41.72,189868
05-Jun-23,41.50,41.80,41.50,41.54,766042
02-Jun-23,42.13,42.13,42.00,42.00,811820
01-Jun-23,41.84,42.06,41.84,41.85,995630
31-May-23,41.97,41.97,41.79,41.86,811135
30-May-23,42.72,42.72,42.03,42.03,501239
26-May-23,42.21,42.21,41.94,42.04,66963
25-May-23,41.69,41.91,41.69,41.91,347420
24-May-23,41.65,41.65,41.39,41.46,134262
23-May-23,42.29,42.29,42.19,42.27,441214
22-May-23,42.84,42.84,42.66,42.70,315173
19-May-23,43.00,43.04,43.00,43.04,174010

*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