Cotação atual, histórico e gráfico do papel: BIEI39

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 BIEI39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/05/2025	-1,48%	-0,84	55,83	55,54	55,54	55,83	2K	2
07/05/2025	1,67%	0,93	56,67	56,67	56,67	56,67	510	1
05/05/2025	-0,64%	-0,36	55,74	55,81	55,56	55,81	10K	177
28/04/2025	0,18%	0,10	56,10	55,95	55,95	56,42	50K	191
25/04/2025	-0,09%	-0,05	56,00	55,97	55,92	56,00	2K	3
24/04/2025	-0,46%	-0,26	56,05	55,97	55,97	56,05	1K	2
23/04/2025	-0,12%	-0,07	56,31	56,31	56,31	56,31	112	1

22/04/2025	-2,93%	-1,70	56,38	56,88	56,35	56,88	118K	1.035
16/04/2025	0,94%	0,54	58,08	57,90	57,90	58,08	174K	2
14/04/2025	0,49%	0,28	57,54	57,18	57,18	57,65	57K	1.000
11/04/2025	-0,71%	-0,41	57,26	57,28	57,25	57,28	8K	5
10/04/2025	2,36%	1,33	57,67	58,45	57,67	58,45	10K	2
08/04/2025	-0,18%	-0,10	56,34	56,34	56,34	56,34	563	2
27/03/2025	1,69%	0,94	56,44	56,44	56,44	56,44	56	1
17/03/2025	-1,32%	-0,74	55,50	55,50	55,50	55,50	55	1
14/03/2025	-2,61%	-1,51	56,24	56,24	56,24	56,24	562	1
12/03/2025	1,01%	0,58	57,75	57,75	57,75	57,75	577	1
11/03/2025	2,24%	1,25	57,17	56,95	56,95	57,17	205K	3
24/02/2025	2,78%	1,51	55,92	56,02	55,92	56,02	559	2
14/02/2025	-1,57%	-0,87	54,41	54,41	54,41	54,41	272	1
12/02/2025	-0,93%	-0,52	55,28	55,28	55,28	55,28	608	1
11/02/2025	-2,21%	-1,26	55,80	55,79	55,79	55,80	446	2
31/01/2025	-2,06%	-1,20	57,06	57,06	57,06	57,06	570	2
30/01/2025	2,46%	1,40	58,26	58,26	58,26	58,26	116	1
24/01/2025	-0,04%	-0,02	56,86	56,86	56,86	56,86	3K	1
23/01/2025	-1,86%	-1,08	56,88	56,88	56,88	56,88	4K	1
22/01/2025	-0,70%	-0,41	57,96	57,96	57,96	57,96	10K	1
21/01/2025	1,20%	0,69	58,37	58,56	58,37	58,56	3K	2
14/01/2025	-1,44%	-0,84	57,68	57,68	57,68	57,68	3K	1
08/01/2025	-0,37%	-0,22	58,52	58,52	58,52	58,52	877	1
07/01/2025	-0,91%	-0,54	58,74	58,05	58,05	58,74	1K	3
27/12/2024	1,65%	0,96	59,28	59,60	59,28	59,60	415	2
12/12/2024	-1,02%	-0,60	58,32	58,32	58,32	58,32	116	1
04/12/2024	-0,59%	-0,35	58,92	58,92	58,92	58,92	235	1
03/12/2024	0,59%	0,35	59,27	59,27	59,27	59,27	59	1
02/12/2024	3,81%	2,16	58,92	59,00	58,86	59,04	410K	4
27/11/2024	0,42%	0,24	56,76	56,58	56,58	56,76	37K	2
26/11/2024	-0,21%	-0,12	56,52	56,58	56,52	56,58	1K	2
21/11/2024	1,51%	0,84	56,64	56,64	56,64	56,64	169	1
14/11/2024	1,25%	0,69	55,80	55,80	55,80	55,80	1M	2
07/11/2024	-1,18%	-0,66	55,11	54,62	54,62	55,11	825	2
05/11/2024	-0,50%	-0,28	55,77	56,22	55,77	56,22	1K	2
04/11/2024	-0,62%	-0,35	56,05	56,28	56,05	56,28	672	3
01/11/2024	0,37%	0,21	56,40	56,28	56,28	56,40	355K	2
31/10/2024	0,59%	0,33	56,19	56,19	56,19	56,19	2M	2
25/10/2024	0,20%	0,11	55,86	55,86	55,86	55,86	279	1
23/10/2024	-0,14%	-0,08	55,75	55,86	55,75	55,86	557	2
17/10/2024	0,05%	0,03	55,83	55,83	55,83	55,83	201K	4
16/10/2024	1,75%	0,96	55,80	55,80	55,80	55,80	5K	1
14/10/2024	1,37%	0,74	54,84	54,84	54,84	54,84	822	2
04/10/2024	-0,90%	-0,49	54,10	54,19	54,10	54,19	6K	2
25/09/2024	-1,96%	-1,09	54,59	54,59	54,59	54,59	272	1
23/09/2024	1,25%	0,69	55,68	55,68	55,68	55,68	167	1
20/09/2024	0,66%	0,36	54,99	54,99	54,99	54,99	549	1
19/09/2024	-0,76%	-0,42	54,63	54,63	54,63	54,63	109	1
18/09/2024	-0,60%	-0,33	55,05	55,05	55,05	55,05	110	1
16/09/2024	1,06%	0,58	55,38	55,50	55,38	55,50	15K	2
05/09/2024	-0,22%	-0,12	54,80	54,80	54,80	54,80	1K	2
28/08/2024	0,88%	0,48	54,92	54,89	54,89	54,92	517K	2
26/08/2024	0,13%	0,07	54,44	54,44	54,44	54,44	381	1
23/08/2024	-1,50%	-0,83	54,37	55,14	54,32	55,14	271K	6
22/08/2024	2,32%	1,25	55,20	55,14	55,14	55,20	2K	2
16/08/2024	-0,81%	-0,44	53,95	54,06	53,95	54,06	3K	2
13/08/2024	0,28%	0,15	54,39	54,39	54,39	54,39	271	1
12/08/2024	-1,61%	-0,89	54,24	54,24	54,24	54,24	2K	1
07/08/2024	-1,73%	-0,97	55,13	55,85	55,13	55,85	166	2
06/08/2024	2,54%	1,39	56,10	54,72	54,72	56,10	5K	4
25/07/2024	0,85%	0,46	54,71	54,90	54,71	54,90	8K	4
23/07/2024	2,26%	1,20	54,25	54,25	54,25	54,25	54	1
17/07/2024	0,00%	0,00	53,05	53,24	53,05	53,24	3K	2
16/07/2024	1,98%	1,03	53,05	52,56	52,56	53,05	58K	2
10/07/2024	-4,02%	-2,18	52,02	52,02	52,02	52,02	187K	4
02/07/2024	3,24%	1,70	54,20	54,30	54,10	54,30	69K	3
25/06/2024	0,75%	0,39	52,50	52,50	52,50	52,50	510K	1
17/06/2024	1,09%	0,56	52,11	52,11	52,11	52,11	8K	1
12/06/2024	0,62%	0,32	51,55	51,55	51,55	51,55	5K	1
11/06/2024	3,60%	1,78	51,23	51,37	51,23	51,37	4K	2
29/05/2024	1,10%	0,54	49,45	49,45	49,45	49,45	49	1
21/05/2024	-0,02%	-0,01	48,91	48,91	48,91	48,91	48	1
20/05/2024	0,10%	0,05	48,92	48,91	48,91	48,92	97	2
17/05/2024	-0,55%	-0,27	48,87	48,87	48,87	48,87	48	1
13/05/2024	1,70%	0,82	49,14	48,87	48,87	49,14	8K	2
07/05/2024	-1,31%	-0,64	48,32	48,88	48,32	48,88	292	4
23/04/2024	-0,97%	-0,48	48,96	48,96	48,96	48,96	97	2
19/04/2024	0,57%	0,28	49,44	49,44	49,44	49,44	988	1
15/04/2024	1,86%	0,90	49,16	48,96	48,96	49,16	4K	2
11/04/2024	0,54%	0,26	48,26	48,26	48,26	48,26	241	1
10/04/2024	0,23%	0,11	48,00	48,00	48,00	48,00	2K	1
09/04/2024	-0,54%	-0,26	47,89	47,89	47,89	47,89	47	1
08/04/2024	-0,37%	-0,18	48,15	48,33	48,15	48,33	386	2
04/04/2024	0,83%	0,40	48,33	48,15	48,15	48,33	2M	6
15/03/2024	-0,23%	-0,11	47,93	47,96	47,93	47,96	2K	2
14/03/2024	0,21%	0,10	48,04	47,96	47,96	48,04	4M	2
13/03/2024	-0,25%	-0,12	47,94	48,02	47,94	48,02	48K	2
12/03/2024	1,54%	0,73	48,06	48,02	48,02	48,06	124K	4
27/02/2024	-0,82%	-0,39	47,33	47,39	47,33	47,39	89K	8
26/02/2024	-0,29%	-0,14	47,72	47,72	47,72	47,72	87K	3
23/02/2024	0,76%	0,36	47,86	48,02	47,86	48,02	83K	3
22/02/2024	0,32%	0,15	47,50	47,39	47,39	47,50	115K	3
21/02/2024	-0,11%	-0,05	47,35	47,50	47,35	47,53	614K	6
20/02/2024	-1,15%	-0,55	47,40	47,41	47,40	47,41	53K	2
05/02/2024	0,52%	0,25	47,95	47,95	47,95	47,95	10K	1
29/01/2024	-1,39%	-0,67	47,70	47,70	47,70	47,70	12K	1
22/01/2024	0,35%	0,17	48,37	48,37	48,37	48,37	5K	1
19/01/2024	0,46%	0,22	48,20	48,20	48,20	48,20	8K	1
18/01/2024	4,24%	1,95	47,98	47,98	47,98	47,98	5K	1
12/01/2024	-2,95%	-1,40	46,03	46,03	46,03	46,03	230	1
11/01/2024	-0,08%	-0,04	47,43	47,43	47,43	47,43	17K	4
05/01/2024	0,51%	0,24	47,47	47,47	47,47	47,47	30K	1
26/12/2023	-0,63%	-0,30	47,23	47,23	47,23	47,23	236	1
20/12/2023	0,64%	0,30	47,53	47,65	47,53	47,65	4K	2
19/12/2023	-0,84%	-0,40	47,23	47,23	47,23	47,23	5K	1
13/12/2023	0,27%	0,13	47,63	47,74	47,63	47,74	2M	2
12/12/2023	0,40%	0,19	47,50	47,50	47,50	47,50	68K	2
05/12/2023	0,87%	0,41	47,31	47,31	47,31	47,31	151K	3
21/11/2023	1,32%	0,61	46,90	46,90	46,90	46,90	21K	1
20/11/2023	0,63%	0,29	46,29	46,15	46,15	46,29	10K	2
14/11/2023	-0,90%	-0,42	46,00	46,00	46,00	46,00	368K	8
07/11/2023	-0,11%	-0,05	46,42	46,42	46,42	46,42	232	1
03/11/2023	-0,28%	-0,13	46,47	46,42	46,42	46,47	3K	2
01/11/2023	-0,94%	-0,44	46,60	47,40	46,60	47,40	26K	3
27/10/2023	0,75%	0,35	47,04	46,58	46,48	47,04	3K	4
25/10/2023	-0,66%	-0,31	46,69	46,63	46,58	46,69	5K	4
23/10/2023	0,00%	0,00	47,00	47,00	47,00	47,00	10K	1
19/10/2023	-2,89%	-1,40	47,00	48,40	47,00	48,40	144K	3
09/10/2023	-0,72%	-0,35	48,40	48,48	48,40	48,48	290	2
06/10/2023	2,63%	1,25	48,75	48,40	48,40	48,75	2K	2
27/09/2023	1,39%	0,65	47,50	47,50	47,50	47,51	59K	3
26/09/2023	0,75%	0,35	46,85	46,85	46,85	46,85	13K	1
21/09/2023	0,89%	0,41	46,50	46,50	46,50	46,50	2K	1
20/09/2023	-0,13%	-0,06	46,09	46,09	46,09	46,09	230	1
19/09/2023	0,26%	0,12	46,15	46,07	46,07	46,15	363K	6
18/09/2023	-0,48%	-0,22	46,03	46,15	46,00	46,15	516K	4
15/09/2023	-	-	46,25	46,81	46,25	46,81	216K	3

Date,Open,High,Low,Close,Volume
08-May-25,55.54,55.83,55.54,55.83,1999
07-May-25,56.67,56.67,56.67,56.67,510
05-May-25,55.81,55.81,55.56,55.74,9848
28-Apr-25,55.95,56.42,55.95,56.10,50233
25-Apr-25,55.97,56.00,55.92,56.00,1565
24-Apr-25,55.97,56.05,55.97,56.05,1344
23-Apr-25,56.31,56.31,56.31,56.31,112
22-Apr-25,56.88,56.88,56.35,56.38,117862
16-Apr-25,57.90,58.08,57.90,58.08,173758
14-Apr-25,57.18,57.65,57.18,57.54,57483
11-Apr-25,57.28,57.28,57.25,57.26,7961
10-Apr-25,58.45,58.45,57.67,57.67,10224
08-Apr-25,56.34,56.34,56.34,56.34,563
27-Mar-25,56.44,56.44,56.44,56.44,56
17-Mar-25,55.50,55.50,55.50,55.50,55
14-Mar-25,56.24,56.24,56.24,56.24,562
12-Mar-25,57.75,57.75,57.75,57.75,577
11-Mar-25,56.95,57.17,56.95,57.17,205305
24-Feb-25,56.02,56.02,55.92,55.92,559
14-Feb-25,54.41,54.41,54.41,54.41,272
12-Feb-25,55.28,55.28,55.28,55.28,608
11-Feb-25,55.79,55.80,55.79,55.80,446
31-Jan-25,57.06,57.06,57.06,57.06,570
30-Jan-25,58.26,58.26,58.26,58.26,116
24-Jan-25,56.86,56.86,56.86,56.86,2786
23-Jan-25,56.88,56.88,56.88,56.88,3583
22-Jan-25,57.96,57.96,57.96,57.96,9969
21-Jan-25,58.56,58.56,58.37,58.37,2634
14-Jan-25,57.68,57.68,57.68,57.68,2999
08-Jan-25,58.52,58.52,58.52,58.52,877
07-Jan-25,58.05,58.74,58.05,58.74,1280
27-Dec-24,59.60,59.60,59.28,59.28,415
12-Dec-24,58.32,58.32,58.32,58.32,116
04-Dec-24,58.92,58.92,58.92,58.92,235
03-Dec-24,59.27,59.27,59.27,59.27,59
02-Dec-24,59.00,59.04,58.86,58.92,409789
27-Nov-24,56.58,56.76,56.58,56.76,37456
26-Nov-24,56.58,56.58,56.52,56.52,1131
21-Nov-24,56.64,56.64,56.64,56.64,169
14-Nov-24,55.80,55.80,55.80,55.80,1441983
07-Nov-24,54.62,55.11,54.62,55.11,825
05-Nov-24,56.22,56.22,55.77,55.77,1066
04-Nov-24,56.28,56.28,56.05,56.05,672
01-Nov-24,56.28,56.40,56.28,56.40,355319
31-Oct-24,56.19,56.19,56.19,56.19,2489666
25-Oct-24,55.86,55.86,55.86,55.86,279
23-Oct-24,55.86,55.86,55.75,55.75,557
17-Oct-24,55.83,55.83,55.83,55.83,200988
16-Oct-24,55.80,55.80,55.80,55.80,5077
14-Oct-24,54.84,54.84,54.84,54.84,822
04-Oct-24,54.19,54.19,54.10,54.10,5955
25-Sep-24,54.59,54.59,54.59,54.59,272
23-Sep-24,55.68,55.68,55.68,55.68,167
20-Sep-24,54.99,54.99,54.99,54.99,549
19-Sep-24,54.63,54.63,54.63,54.63,109
18-Sep-24,55.05,55.05,55.05,55.05,110
16-Sep-24,55.50,55.50,55.38,55.38,14976
05-Sep-24,54.80,54.80,54.80,54.80,1096
28-Aug-24,54.89,54.92,54.89,54.92,516515
26-Aug-24,54.44,54.44,54.44,54.44,381
23-Aug-24,55.14,55.14,54.32,54.37,270773
22-Aug-24,55.14,55.20,55.14,55.20,2261
16-Aug-24,54.06,54.06,53.95,53.95,2972
13-Aug-24,54.39,54.39,54.39,54.39,271
12-Aug-24,54.24,54.24,54.24,54.24,2278
07-Aug-24,55.85,55.85,55.13,55.13,166
06-Aug-24,54.72,56.10,54.72,56.10,5159
25-Jul-24,54.90,54.90,54.71,54.71,8497
23-Jul-24,54.25,54.25,54.25,54.25,54
17-Jul-24,53.24,53.24,53.05,53.05,3034
16-Jul-24,52.56,53.05,52.56,53.05,57570
10-Jul-24,52.02,52.02,52.02,52.02,187272
02-Jul-24,54.30,54.30,54.10,54.20,69223
25-Jun-24,52.50,52.50,52.50,52.50,510037
17-Jun-24,52.11,52.11,52.11,52.11,7816
12-Jun-24,51.55,51.55,51.55,51.55,5051
11-Jun-24,51.37,51.37,51.23,51.23,4309
29-May-24,49.45,49.45,49.45,49.45,49
21-May-24,48.91,48.91,48.91,48.91,48
20-May-24,48.91,48.92,48.91,48.92,97
17-May-24,48.87,48.87,48.87,48.87,48
13-May-24,48.87,49.14,48.87,49.14,7723
07-May-24,48.88,48.88,48.32,48.32,292
23-Apr-24,48.96,48.96,48.96,48.96,97
19-Apr-24,49.44,49.44,49.44,49.44,988
15-Apr-24,48.96,49.16,48.96,49.16,4367
11-Apr-24,48.26,48.26,48.26,48.26,241
10-Apr-24,48.00,48.00,48.00,48.00,2400
09-Apr-24,47.89,47.89,47.89,47.89,47
08-Apr-24,48.33,48.33,48.15,48.15,386
04-Apr-24,48.15,48.33,48.15,48.33,1787442
15-Mar-24,47.96,47.96,47.93,47.93,1725
14-Mar-24,47.96,48.04,47.96,48.04,4379959
13-Mar-24,48.02,48.02,47.94,47.94,47988
12-Mar-24,48.02,48.06,48.02,48.06,123970
27-Feb-24,47.39,47.39,47.33,47.33,89217
26-Feb-24,47.72,47.72,47.72,47.72,87136
23-Feb-24,48.02,48.02,47.86,47.86,83282
22-Feb-24,47.39,47.50,47.39,47.50,114772
21-Feb-24,47.50,47.53,47.35,47.35,613974
20-Feb-24,47.41,47.41,47.40,47.40,52956
05-Feb-24,47.95,47.95,47.95,47.95,9590
29-Jan-24,47.70,47.70,47.70,47.70,12163
22-Jan-24,48.37,48.37,48.37,48.37,4837
19-Jan-24,48.20,48.20,48.20,48.20,8097
18-Jan-24,47.98,47.98,47.98,47.98,5277
12-Jan-24,46.03,46.03,46.03,46.03,230
11-Jan-24,47.43,47.43,47.43,47.43,16600
05-Jan-24,47.47,47.47,47.47,47.47,30001
26-Dec-23,47.23,47.23,47.23,47.23,236
20-Dec-23,47.65,47.65,47.53,47.53,3803
19-Dec-23,47.23,47.23,47.23,47.23,4723
13-Dec-23,47.74,47.74,47.63,47.63,1732742
12-Dec-23,47.50,47.50,47.50,47.50,67687
05-Dec-23,47.31,47.31,47.31,47.31,151392
21-Nov-23,46.90,46.90,46.90,46.90,20636
20-Nov-23,46.15,46.29,46.15,46.29,10014
14-Nov-23,46.00,46.00,46.00,46.00,368000
07-Nov-23,46.42,46.42,46.42,46.42,232
03-Nov-23,46.42,46.47,46.42,46.47,2555
01-Nov-23,47.40,47.40,46.60,46.60,26376
27-Oct-23,46.58,47.04,46.48,47.04,3265
25-Oct-23,46.63,46.69,46.58,46.69,5085
23-Oct-23,47.00,47.00,47.00,47.00,9870
19-Oct-23,48.40,48.40,47.00,47.00,144100
09-Oct-23,48.48,48.48,48.40,48.40,290
06-Oct-23,48.40,48.75,48.40,48.75,1948
27-Sep-23,47.50,47.51,47.50,47.50,59137
26-Sep-23,46.85,46.85,46.85,46.85,13211
21-Sep-23,46.50,46.50,46.50,46.50,1999
20-Sep-23,46.09,46.09,46.09,46.09,230
19-Sep-23,46.07,46.15,46.07,46.15,363219
18-Sep-23,46.15,46.15,46.00,46.03,515951
15-Sep-23,46.81,46.81,46.25,46.25,215574

*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: BIEI39