Cotação atual, histórico e gráfico do papel: BIEM39

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 BIEM39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/10/2024	-0,74%	-0,40	53,30	53,45	53,30	53,50	59K	5
23/10/2024	-0,74%	-0,40	53,70	53,88	53,50	53,90	2K	6
22/10/2024	-0,18%	-0,10	54,10	54,20	54,10	54,20	7K	3
21/10/2024	-0,28%	-0,15	54,20	54,55	54,15	54,55	35K	4
18/10/2024	1,53%	0,82	54,35	54,80	54,35	54,80	3K	6
17/10/2024	-0,69%	-0,37	53,53	54,44	53,53	54,44	31K	8
16/10/2024	1,14%	0,61	53,90	53,29	53,29	53,95	35K	5

15/10/2024	-0,76%	-0,41	53,29	53,52	53,29	53,56	336K	7
14/10/2024	-1,25%	-0,68	53,70	53,80	53,50	54,00	60K	12
11/10/2024	1,80%	0,96	54,38	53,97	53,97	54,38	21K	4
10/10/2024	0,00%	0,00	53,42	53,42	53,42	53,42	2K	3
09/10/2024	1,08%	0,57	53,42	52,95	52,95	53,45	36K	8
08/10/2024	-1,71%	-0,92	52,85	52,91	52,85	52,91	408K	4
07/10/2024	1,01%	0,54	53,77	53,84	53,50	53,85	75K	9
04/10/2024	0,24%	0,13	53,23	53,08	53,08	53,23	478	3
03/10/2024	-0,56%	-0,30	53,10	53,10	53,10	53,10	849	1
02/10/2024	1,42%	0,75	53,40	53,00	53,00	53,40	11K	6
01/10/2024	0,57%	0,30	52,65	52,75	52,25	52,75	66K	10
30/09/2024	-1,04%	-0,55	52,35	52,21	52,21	52,35	470	3
27/09/2024	0,00%	0,00	52,90	53,09	52,90	53,24	3K	6
26/09/2024	2,12%	1,10	52,90	52,92	52,65	52,92	22K	7
25/09/2024	-0,10%	-0,05	51,80	51,85	51,80	51,85	5K	2
24/09/2024	1,37%	0,70	51,85	51,29	51,29	51,85	27K	7
23/09/2024	1,59%	0,80	51,15	50,86	50,86	51,30	30K	9
20/09/2024	1,31%	0,65	50,35	50,35	50,35	50,35	50	1
19/09/2024	0,73%	0,36	49,70	49,48	49,48	49,78	20K	3
18/09/2024	-0,40%	-0,20	49,34	49,30	49,30	49,45	5K	3
17/09/2024	-0,42%	-0,21	49,54	50,35	49,54	50,35	5K	6
16/09/2024	-0,50%	-0,25	49,75	50,00	49,46	50,00	8K	7
13/09/2024	-0,10%	-0,05	50,00	50,05	49,80	50,10	3K	9
12/09/2024	0,83%	0,41	50,05	50,15	50,05	50,44	51K	8
11/09/2024	-0,14%	-0,07	49,64	49,70	49,64	49,70	8K	4
10/09/2024	0,73%	0,36	49,71	49,50	49,50	49,71	3K	4
09/09/2024	0,51%	0,25	49,35	49,59	49,35	49,59	1K	5
06/09/2024	-1,31%	-0,65	49,10	50,00	49,02	50,00	11K	8
05/09/2024	-1,09%	-0,55	49,75	50,35	49,75	50,35	349	4
04/09/2024	0,00%	0,00	50,30	50,36	50,25	50,43	150K	8
03/09/2024	-0,47%	-0,24	50,30	50,70	50,30	50,70	36K	8
02/09/2024	-1,92%	-0,99	50,54	51,70	50,54	51,70	9K	9
30/08/2024	1,34%	0,68	51,53	51,43	51,43	51,53	5K	2
29/08/2024	1,50%	0,75	50,85	51,20	50,85	51,20	27K	5
28/08/2024	0,12%	0,06	50,10	50,30	50,05	50,30	3K	3
27/08/2024	0,08%	0,04	50,04	50,35	50,04	50,35	64K	4
26/08/2024	-0,89%	-0,45	50,00	50,50	49,95	50,50	101K	10
23/08/2024	-0,10%	-0,05	50,45	50,69	50,45	50,69	84K	3
22/08/2024	0,90%	0,45	50,50	50,58	50,35	50,58	281K	8
21/08/2024	0,30%	0,15	50,05	49,90	49,90	50,05	6K	4
20/08/2024	0,30%	0,15	49,90	49,75	49,75	50,04	5K	6
19/08/2024	0,10%	0,05	49,75	49,62	49,32	49,75	293K	7
16/08/2024	1,02%	0,50	49,70	49,39	49,39	49,70	52K	6
15/08/2024	1,23%	0,60	49,20	48,80	48,80	49,20	21K	3
14/08/2024	-0,10%	-0,05	48,60	48,56	48,15	48,60	20K	11
13/08/2024	0,21%	0,10	48,65	48,70	48,60	48,75	38K	8
12/08/2024	0,21%	0,10	48,55	48,45	48,45	48,70	7K	8
09/08/2024	-0,72%	-0,35	48,45	48,18	48,18	48,48	18K	8
08/08/2024	1,04%	0,50	48,80	48,65	48,64	48,95	3M	9
07/08/2024	0,31%	0,15	48,30	48,14	48,01	48,78	2K	11
06/08/2024	-0,31%	-0,15	48,15	48,79	48,05	48,79	15K	6
05/08/2024	-2,91%	-1,45	48,30	48,25	48,25	48,79	20K	53
02/08/2024	-2,07%	-1,05	49,75	50,20	49,75	50,20	15K	4
01/08/2024	-0,39%	-0,20	50,80	51,00	50,67	51,00	8K	4
31/07/2024	2,62%	1,30	51,00	51,00	50,92	51,00	1K	6
30/07/2024	0,02%	0,01	49,70	49,69	49,59	49,80	2K	6
29/07/2024	-1,21%	-0,61	49,69	50,00	49,69	50,00	1K	2
26/07/2024	1,00%	0,50	50,30	50,23	50,23	50,33	12K	3
25/07/2024	-0,50%	-0,25	49,80	49,63	49,63	49,86	13K	4
24/07/2024	0,20%	0,10	50,05	50,30	49,97	50,30	4K	4
23/07/2024	-0,50%	-0,25	49,95	50,25	49,60	50,25	18K	7
22/07/2024	0,00%	0,00	50,20	50,00	50,00	50,20	41K	4
19/07/2024	-0,12%	-0,06	50,20	50,04	50,04	50,22	265K	5
18/07/2024	0,18%	0,09	50,26	50,35	50,05	50,50	85K	16
17/07/2024	-0,36%	-0,18	50,17	50,11	49,95	50,19	5K	5
16/07/2024	0,20%	0,10	50,35	49,94	49,94	50,35	3K	3
15/07/2024	-0,89%	-0,45	50,25	50,43	50,17	50,43	62K	6
12/07/2024	0,34%	0,17	50,70	50,74	50,67	50,91	312K	10
11/07/2024	1,28%	0,64	50,53	50,53	50,53	50,53	151	1
10/07/2024	0,28%	0,14	49,89	50,05	49,89	50,05	199	2
09/07/2024	-0,10%	-0,05	49,75	49,94	49,70	49,94	596	3
08/07/2024	0,00%	0,00	49,80	50,33	49,80	50,35	22K	7
05/07/2024	2,05%	1,00	49,80	50,00	49,80	50,25	752K	13
04/07/2024	-3,39%	-1,71	48,80	50,52	47,55	50,52	136K	10
03/07/2024	-0,65%	-0,33	50,51	50,84	50,51	50,84	14K	7
02/07/2024	0,97%	0,49	50,84	50,74	50,74	51,12	156K	6
01/07/2024	1,23%	0,61	50,35	50,35	49,90	50,35	88K	12
28/06/2024	1,30%	0,64	49,74	49,67	49,67	49,74	4K	2
27/06/2024	-0,14%	-0,07	49,10	48,90	48,85	49,34	13K	6
26/06/2024	1,09%	0,53	49,17	49,17	49,17	49,17	688	1
25/06/2024	0,50%	0,24	48,64	48,40	48,39	48,64	661K	9
24/06/2024	-0,33%	-0,16	48,40	48,40	48,40	48,40	629	1
21/06/2024	-0,33%	-0,16	48,56	48,90	48,56	48,90	38K	4
20/06/2024	-1,38%	-0,68	48,72	50,00	48,72	50,00	22K	6
19/06/2024	1,58%	0,77	49,40	49,00	49,00	49,44	5K	6
18/06/2024	1,63%	0,78	48,63	48,75	48,63	48,75	14K	2
17/06/2024	0,82%	0,39	47,85	47,85	47,85	47,85	47	1
14/06/2024	0,00%	0,00	47,46	47,31	47,31	47,46	40K	2
13/06/2024	-0,61%	-0,29	47,46	47,75	47,40	47,85	32K	6
12/06/2024	1,60%	0,75	47,75	47,91	47,75	47,94	52K	8
11/06/2024	-1,28%	-0,61	47,00	46,60	46,60	47,00	8K	8
10/06/2024	1,36%	0,64	47,61	47,70	47,50	47,74	21K	6
07/06/2024	0,15%	0,07	46,97	46,85	46,76	46,97	58K	7
06/06/2024	0,21%	0,10	46,90	46,96	46,69	46,96	81K	9
05/06/2024	1,45%	0,67	46,80	46,80	46,80	46,80	187	2
04/06/2024	-0,41%	-0,19	46,13	46,32	45,90	46,32	85K	9
03/06/2024	1,67%	0,76	46,32	46,68	46,18	46,68	151K	9
31/05/2024	-1,30%	-0,60	45,56	46,00	45,56	46,00	19K	5
29/05/2024	-0,56%	-0,26	46,16	46,90	46,00	46,90	55K	6
28/05/2024	-1,09%	-0,51	46,42	46,45	46,38	46,55	194K	6
27/05/2024	1,08%	0,50	46,93	46,90	46,45	48,60	30K	11
24/05/2024	0,15%	0,07	46,43	46,90	46,43	46,90	2K	5
23/05/2024	-0,83%	-0,39	46,36	46,54	46,32	46,54	16K	7
22/05/2024	0,65%	0,30	46,75	46,85	46,55	46,85	58K	4
21/05/2024	-0,60%	-0,28	46,45	46,45	46,45	46,45	418	2
20/05/2024	-0,23%	-0,11	46,73	46,50	46,50	46,75	52K	5
17/05/2024	0,00%	0,00	46,84	46,94	46,84	46,94	10K	4
16/05/2024	0,36%	0,17	46,84	46,67	46,67	46,84	1K	5
15/05/2024	1,46%	0,67	46,67	46,45	46,45	46,67	512	5
14/05/2024	-0,41%	-0,19	46,00	45,98	45,98	46,00	229	3
13/05/2024	0,63%	0,29	46,19	45,91	45,91	46,28	3K	8
10/05/2024	0,22%	0,10	45,90	45,76	45,76	45,90	2K	4
09/05/2024	2,07%	0,93	45,80	45,50	45,50	45,80	3K	6
08/05/2024	-0,18%	-0,08	44,87	44,87	44,87	44,87	224	1
07/05/2024	-0,44%	-0,20	44,95	44,85	44,85	44,95	22K	4
06/05/2024	-0,11%	-0,05	45,15	45,20	45,02	45,20	3K	4
03/05/2024	-0,09%	-0,04	45,20	44,87	44,87	45,20	60K	5
02/05/2024	1,25%	0,56	45,24	45,55	44,55	45,55	52K	13
30/04/2024	0,11%	0,05	44,68	44,63	44,63	44,96	4K	5
29/04/2024	0,88%	0,39	44,63	44,32	44,32	44,63	46K	4
26/04/2024	0,50%	0,22	44,24	44,24	44,24	44,24	10K	1
25/04/2024	0,32%	0,14	44,02	44,00	43,98	44,02	100K	4
24/04/2024	0,55%	0,24	43,88	43,88	43,88	44,08	73K	3
23/04/2024	-0,09%	-0,04	43,64	43,64	43,64	43,64	118K	1
22/04/2024	0,65%	0,28	43,68	43,43	43,43	43,68	23K	5
19/04/2024	-1,36%	-0,60	43,40	43,53	43,40	43,53	62K	5
18/04/2024	-	-	44,00	44,24	44,00	44,24	4K	3

Date,Open,High,Low,Close,Volume
24-Oct-24,53.45,53.50,53.30,53.30,58912
23-Oct-24,53.88,53.90,53.50,53.70,1504
22-Oct-24,54.20,54.20,54.10,54.10,6548
21-Oct-24,54.55,54.55,54.15,54.20,35208
18-Oct-24,54.80,54.80,54.35,54.35,2990
17-Oct-24,54.44,54.44,53.53,53.53,31433
16-Oct-24,53.29,53.95,53.29,53.90,34935
15-Oct-24,53.52,53.56,53.29,53.29,336369
14-Oct-24,53.80,54.00,53.50,53.70,60325
11-Oct-24,53.97,54.38,53.97,54.38,21087
10-Oct-24,53.42,53.42,53.42,53.42,1923
09-Oct-24,52.95,53.45,52.95,53.42,36336
08-Oct-24,52.91,52.91,52.85,52.85,408168
07-Oct-24,53.84,53.85,53.50,53.77,75047
04-Oct-24,53.08,53.23,53.08,53.23,478
03-Oct-24,53.10,53.10,53.10,53.10,849
02-Oct-24,53.00,53.40,53.00,53.40,10701
01-Oct-24,52.75,52.75,52.25,52.65,65813
30-Sep-24,52.21,52.35,52.21,52.35,470
27-Sep-24,53.09,53.24,52.90,52.90,2758
26-Sep-24,52.92,52.92,52.65,52.90,21571
25-Sep-24,51.85,51.85,51.80,51.80,5233
24-Sep-24,51.29,51.85,51.29,51.85,27150
23-Sep-24,50.86,51.30,50.86,51.15,30386
20-Sep-24,50.35,50.35,50.35,50.35,50
19-Sep-24,49.48,49.78,49.48,49.70,19891
18-Sep-24,49.30,49.45,49.30,49.34,5226
17-Sep-24,50.35,50.35,49.54,49.54,5452
16-Sep-24,50.00,50.00,49.46,49.75,7780
13-Sep-24,50.05,50.10,49.80,50.00,3393
12-Sep-24,50.15,50.44,50.05,50.05,51099
11-Sep-24,49.70,49.70,49.64,49.64,8001
10-Sep-24,49.50,49.71,49.50,49.71,2578
09-Sep-24,49.59,49.59,49.35,49.35,1285
06-Sep-24,50.00,50.00,49.02,49.10,10985
05-Sep-24,50.35,50.35,49.75,49.75,349
04-Sep-24,50.36,50.43,50.25,50.30,150488
03-Sep-24,50.70,50.70,50.30,50.30,35858
02-Sep-24,51.70,51.70,50.54,50.54,9472
30-Aug-24,51.43,51.53,51.43,51.53,5246
29-Aug-24,51.20,51.20,50.85,50.85,26955
28-Aug-24,50.30,50.30,50.05,50.10,3213
27-Aug-24,50.35,50.35,50.04,50.04,63605
26-Aug-24,50.50,50.50,49.95,50.00,101156
23-Aug-24,50.69,50.69,50.45,50.45,84277
22-Aug-24,50.58,50.58,50.35,50.50,281115
21-Aug-24,49.90,50.05,49.90,50.05,6048
20-Aug-24,49.75,50.04,49.75,49.90,4830
19-Aug-24,49.62,49.75,49.32,49.75,292980
16-Aug-24,49.39,49.70,49.39,49.70,52203
15-Aug-24,48.80,49.20,48.80,49.20,20712
14-Aug-24,48.56,48.60,48.15,48.60,19800
13-Aug-24,48.70,48.75,48.60,48.65,38146
12-Aug-24,48.45,48.70,48.45,48.55,7279
09-Aug-24,48.18,48.48,48.18,48.45,17762
08-Aug-24,48.65,48.95,48.64,48.80,2555275
07-Aug-24,48.14,48.78,48.01,48.30,2138
06-Aug-24,48.79,48.79,48.05,48.15,15069
05-Aug-24,48.25,48.79,48.25,48.30,19665
02-Aug-24,50.20,50.20,49.75,49.75,15255
01-Aug-24,51.00,51.00,50.67,50.80,7560
31-Jul-24,51.00,51.00,50.92,51.00,1223
30-Jul-24,49.69,49.80,49.59,49.70,1738
29-Jul-24,50.00,50.00,49.69,49.69,1149
26-Jul-24,50.23,50.33,50.23,50.30,11670
25-Jul-24,49.63,49.86,49.63,49.80,13032
24-Jul-24,50.30,50.30,49.97,50.05,4452
23-Jul-24,50.25,50.25,49.60,49.95,18384
22-Jul-24,50.00,50.20,50.00,50.20,40610
19-Jul-24,50.04,50.22,50.04,50.20,264944
18-Jul-24,50.35,50.50,50.05,50.26,84889
17-Jul-24,50.11,50.19,49.95,50.17,4564
16-Jul-24,49.94,50.35,49.94,50.35,3148
15-Jul-24,50.43,50.43,50.17,50.25,61796
12-Jul-24,50.74,50.91,50.67,50.70,312481
11-Jul-24,50.53,50.53,50.53,50.53,151
10-Jul-24,50.05,50.05,49.89,49.89,199
09-Jul-24,49.94,49.94,49.70,49.75,596
08-Jul-24,50.33,50.35,49.80,49.80,21695
05-Jul-24,50.00,50.25,49.80,49.80,752106
04-Jul-24,50.52,50.52,47.55,48.80,136402
03-Jul-24,50.84,50.84,50.51,50.51,13881
02-Jul-24,50.74,51.12,50.74,50.84,156071
01-Jul-24,50.35,50.35,49.90,50.35,88468
28-Jun-24,49.67,49.74,49.67,49.74,3526
27-Jun-24,48.90,49.34,48.85,49.10,13211
26-Jun-24,49.17,49.17,49.17,49.17,688
25-Jun-24,48.40,48.64,48.39,48.64,661071
24-Jun-24,48.40,48.40,48.40,48.40,629
21-Jun-24,48.90,48.90,48.56,48.56,37684
20-Jun-24,50.00,50.00,48.72,48.72,21588
19-Jun-24,49.00,49.44,49.00,49.40,4745
18-Jun-24,48.75,48.75,48.63,48.63,14444
17-Jun-24,47.85,47.85,47.85,47.85,47
14-Jun-24,47.31,47.46,47.31,47.46,40024
13-Jun-24,47.75,47.85,47.40,47.46,32140
12-Jun-24,47.91,47.94,47.75,47.75,51516
11-Jun-24,46.60,47.00,46.60,47.00,7811
10-Jun-24,47.70,47.74,47.50,47.61,20515
07-Jun-24,46.85,46.97,46.76,46.97,58204
06-Jun-24,46.96,46.96,46.69,46.90,80590
05-Jun-24,46.80,46.80,46.80,46.80,187
04-Jun-24,46.32,46.32,45.90,46.13,85208
03-Jun-24,46.68,46.68,46.18,46.32,150738
31-May-24,46.00,46.00,45.56,45.56,19013
29-May-24,46.90,46.90,46.00,46.16,55309
28-May-24,46.45,46.55,46.38,46.42,193763
27-May-24,46.90,48.60,46.45,46.93,29616
24-May-24,46.90,46.90,46.43,46.43,1866
23-May-24,46.54,46.54,46.32,46.36,16374
22-May-24,46.85,46.85,46.55,46.75,58192
21-May-24,46.45,46.45,46.45,46.45,418
20-May-24,46.50,46.75,46.50,46.73,51798
17-May-24,46.94,46.94,46.84,46.84,10213
16-May-24,46.67,46.84,46.67,46.84,1307
15-May-24,46.45,46.67,46.45,46.67,512
14-May-24,45.98,46.00,45.98,46.00,229
13-May-24,45.91,46.28,45.91,46.19,3040
10-May-24,45.76,45.90,45.76,45.90,1698
09-May-24,45.50,45.80,45.50,45.80,2964
08-May-24,44.87,44.87,44.87,44.87,224
07-May-24,44.85,44.95,44.85,44.95,22106
06-May-24,45.20,45.20,45.02,45.15,3293
03-May-24,44.87,45.20,44.87,45.20,59640
02-May-24,45.55,45.55,44.55,45.24,51767
30-Apr-24,44.63,44.96,44.63,44.68,3542
29-Apr-24,44.32,44.63,44.32,44.63,46218
26-Apr-24,44.24,44.24,44.24,44.24,10396
25-Apr-24,44.00,44.02,43.98,44.02,100106
24-Apr-24,43.88,44.08,43.88,43.88,73192
23-Apr-24,43.64,43.64,43.64,43.64,117828
22-Apr-24,43.43,43.68,43.43,43.68,23471
19-Apr-24,43.53,43.53,43.40,43.40,61724
18-Apr-24,44.24,44.24,44.00,44.00,3627

*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: BIEM39