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
15/10/2021	-0,09%	-0,05	57,95	58,10	57,70	58,14	62K	20
14/10/2021	0,55%	0,32	58,00	57,71	57,60	58,00	2M	22
13/10/2021	0,19%	0,11	57,68	57,64	57,61	58,29	73K	42
11/10/2021	0,40%	0,23	57,57	57,72	57,50	57,72	32K	10
08/10/2021	0,70%	0,40	57,34	57,27	57,27	57,34	35K	3
07/10/2021	2,15%	1,20	56,94	56,78	56,78	57,22	54K	12
06/10/2021	-0,46%	-0,26	55,74	55,43	55,43	55,85	1M	10
05/10/2021	1,47%	0,81	56,00	55,78	55,78	56,11	87K	8
04/10/2021	0,02%	0,01	55,19	55,02	54,83	55,28	81K	8
01/10/2021	-1,69%	-0,95	55,18	55,44	55,02	55,44	856K	9
30/09/2021	1,06%	0,59	56,13	56,26	56,13	56,39	1M	20

29/09/2021	-0,93%	-0,52	55,54	55,92	55,49	55,92	17K	5
28/09/2021	-0,21%	-0,12	56,06	56,15	55,89	56,15	2M	8
27/09/2021	1,02%	0,57	56,18	55,47	55,47	56,18	59K	3
24/09/2021	-0,20%	-0,11	55,61	55,47	55,47	55,67	13K	13
23/09/2021	0,74%	0,41	55,72	55,51	55,51	55,72	132K	10
22/09/2021	1,80%	0,98	55,31	55,84	54,88	55,84	11K	11
21/09/2021	-0,29%	-0,16	54,33	54,90	54,27	54,90	75K	13
20/09/2021	-6,04%	-3,50	54,49	55,00	54,39	55,00	260K	31
17/09/2021	4,49%	2,49	57,99	56,08	55,47	57,99	53K	11
16/09/2021	-0,72%	-0,40	55,50	55,50	55,08	55,50	37K	14
15/09/2021	0,16%	0,09	55,90	55,81	55,65	55,90	124K	12
14/09/2021	-0,46%	-0,26	55,81	56,07	55,74	56,07	3M	8
13/09/2021	-0,50%	-0,28	56,07	56,16	55,84	56,16	215K	15
10/09/2021	0,34%	0,19	56,35	56,27	56,00	56,40	100K	14
09/09/2021	-1,35%	-0,77	56,16	56,61	56,16	56,81	6M	127
08/09/2021	1,66%	0,93	56,93	56,60	56,54	56,93	303K	11
06/09/2021	-0,12%	-0,07	56,00	56,47	55,75	56,61	38K	10
03/09/2021	0,56%	0,31	56,07	55,97	55,97	56,36	35K	12
02/09/2021	-0,62%	-0,35	55,76	56,20	55,73	56,20	95K	8
01/09/2021	1,19%	0,66	56,11	55,45	55,45	56,20	1M	19
31/08/2021	1,11%	0,61	55,45	55,25	55,16	55,45	197K	8
30/08/2021	0,53%	0,29	54,84	54,90	54,68	54,95	6M	27
27/08/2021	-0,37%	-0,20	54,55	54,75	54,55	54,85	16K	10
26/08/2021	0,00%	0,00	54,75	54,70	54,70	54,75	191K	6
25/08/2021	-0,73%	-0,40	54,75	55,10	54,61	55,19	929K	1.111
24/08/2021	0,00%	0,00	55,15	55,41	54,94	55,61	412K	12
23/08/2021	1,55%	0,84	55,15	54,72	54,72	55,20	102K	6
20/08/2021	-0,89%	-0,49	54,31	54,78	54,21	55,09	162K	9
19/08/2021	-0,80%	-0,44	54,80	54,60	54,60	54,82	104K	12
18/08/2021	2,24%	1,21	55,24	54,45	54,45	55,38	231K	16
17/08/2021	-1,78%	-0,98	54,03	54,70	53,89	54,70	9M	15
16/08/2021	-0,15%	-0,08	55,01	55,09	54,62	55,09	345K	12
13/08/2021	-0,56%	-0,31	55,09	55,40	55,03	55,40	34K	9
12/08/2021	-0,25%	-0,14	55,40	55,31	55,08	55,49	222K	20
11/08/2021	0,34%	0,19	55,54	55,40	55,40	55,60	111K	6
10/08/2021	-0,66%	-0,37	55,35	55,97	55,23	55,97	22K	8
09/08/2021	0,32%	0,18	55,72	55,90	55,44	56,27	125K	13
06/08/2021	-0,39%	-0,22	55,54	55,49	55,33	55,70	126K	105
05/08/2021	0,20%	0,11	55,76	54,80	54,80	55,76	236K	17
04/08/2021	0,72%	0,40	55,65	55,68	55,57	56,10	19K	11
03/08/2021	1,06%	0,58	55,25	55,36	55,22	55,64	170K	15
02/08/2021	-0,22%	-0,12	54,67	54,54	54,52	54,67	76K	7
30/07/2021	1,46%	0,79	54,79	53,57	53,57	54,79	211K	8
29/07/2021	-0,55%	-0,30	54,00	55,34	53,78	55,34	403K	20
28/07/2021	1,69%	0,90	54,30	53,98	53,84	54,30	4K	3
27/07/2021	-1,55%	-0,84	53,40	54,35	52,80	54,35	5M	29
26/07/2021	-3,04%	-1,70	54,24	55,95	54,20	55,95	80K	30
23/07/2021	-2,61%	-1,50	55,94	56,20	55,15	56,20	155K	21
22/07/2021	2,04%	1,15	57,44	56,31	56,31	57,44	162K	11
21/07/2021	0,29%	0,16	56,29	56,39	56,29	56,72	187K	7
20/07/2021	0,41%	0,23	56,13	56,46	56,00	56,46	137K	13
19/07/2021	0,18%	0,10	55,90	55,80	55,50	55,97	55K	9
16/07/2021	-0,94%	-0,53	55,80	56,20	55,54	56,20	181K	18
15/07/2021	1,15%	0,64	56,33	56,34	56,22	56,34	265K	3
14/07/2021	-1,45%	-0,82	55,69	56,46	55,69	56,46	304K	17
13/07/2021	0,18%	0,10	56,51	56,60	56,40	56,72	7M	13
12/07/2021	-0,16%	-0,09	56,41	56,97	56,41	57,10	7M	29
08/07/2021	-1,45%	-0,83	56,50	56,67	56,25	56,67	169K	17
07/07/2021	0,70%	0,40	57,33	57,06	57,06	57,58	291K	13
06/07/2021	0,57%	0,32	56,93	56,56	56,48	56,93	42K	10
05/07/2021	0,39%	0,22	56,61	56,76	56,39	56,76	40K	14
02/07/2021	1,20%	0,67	56,39	55,50	55,47	56,39	1M	17
01/07/2021	0,05%	0,03	55,72	55,36	55,36	56,00	52K	196
30/06/2021	0,60%	0,33	55,69	55,90	55,69	56,10	116K	19
29/06/2021	-0,23%	-0,13	55,36	55,75	55,22	55,75	66K	7
28/06/2021	-0,38%	-0,21	55,49	55,65	55,34	55,67	29K	11
25/06/2021	1,59%	0,87	55,70	56,00	55,15	56,00	334K	26
24/06/2021	-0,22%	-0,12	54,83	54,94	54,81	54,94	144K	6
23/06/2021	0,35%	0,19	54,95	54,97	54,95	55,15	121K	12
22/06/2021	-1,19%	-0,66	54,76	55,21	54,68	55,21	158K	24
21/06/2021	-0,48%	-0,27	55,42	55,39	55,20	55,49	70K	13
18/06/2021	0,02%	0,01	55,69	56,00	55,00	56,00	197K	21
17/06/2021	0,00%	0,00	55,68	55,80	55,49	55,86	185K	408
16/06/2021	-1,07%	-0,60	55,68	56,20	55,65	56,30	243K	31
15/06/2021	-1,26%	-0,72	56,28	56,80	56,27	56,99	2M	31
14/06/2021	-0,63%	-0,36	57,00	56,98	56,77	57,05	275K	22
11/06/2021	0,67%	0,38	57,36	57,12	56,94	57,36	34K	17
10/06/2021	-0,07%	-0,04	56,98	56,85	56,82	61,49	29K	347
09/06/2021	0,53%	0,30	57,02	56,72	56,72	57,17	162K	15
08/06/2021	-0,23%	-0,13	56,72	56,99	56,45	56,99	193K	30
07/06/2021	-0,44%	-0,25	56,85	57,14	56,72	57,14	193K	25
04/06/2021	-1,25%	-0,72	57,10	57,45	57,10	57,47	274K	18
02/06/2021	-1,15%	-0,67	57,82	58,54	57,60	58,54	328K	207
01/06/2021	-0,54%	-0,32	58,49	58,75	58,36	58,77	502K	27
31/05/2021	1,15%	0,67	58,81	57,61	57,61	58,82	41K	243
28/05/2021	0,07%	0,04	58,14	58,31	58,02	58,31	373K	8
27/05/2021	-0,99%	-0,58	58,10	59,38	57,90	59,39	181K	16
26/05/2021	0,39%	0,23	58,68	58,78	58,44	58,78	164K	11
25/05/2021	1,14%	0,66	58,45	58,33	58,26	58,49	93K	9
24/05/2021	0,28%	0,16	57,79	57,64	57,64	57,79	29K	8
21/05/2021	0,31%	0,18	57,63	57,45	57,38	57,66	224K	167
20/05/2021	0,42%	0,24	57,45	57,35	57,35	57,45	41K	8
19/05/2021	0,07%	0,04	57,21	56,55	56,55	57,21	110K	7
18/05/2021	1,71%	0,96	57,17	56,89	56,89	57,18	124K	5
17/05/2021	-0,51%	-0,29	56,21	57,99	56,00	57,99	226K	27
14/05/2021	1,15%	0,64	56,50	56,39	56,24	56,50	137K	3
13/05/2021	-0,07%	-0,04	55,86	56,10	55,70	56,10	107K	11
12/05/2021	-1,50%	-0,85	55,90	55,90	55,50	55,90	184K	17
11/05/2021	-0,44%	-0,25	56,75	56,50	56,22	56,84	6M	345
10/05/2021	-1,47%	-0,85	57,00	57,85	56,83	57,85	244K	41
07/05/2021	0,00%	0,00	57,85	57,94	57,65	57,94	166K	16
06/05/2021	-0,52%	-0,30	57,85	58,11	57,50	58,11	237K	21
05/05/2021	-0,77%	-0,45	58,15	58,50	58,15	58,55	425K	14
04/05/2021	-1,18%	-0,70	58,60	59,25	58,45	59,25	107K	26
03/05/2021	0,25%	0,15	59,30	59,15	58,80	59,65	157K	122
30/04/2021	-0,17%	-0,10	59,15	59,09	59,00	59,50	147K	20
29/04/2021	-0,85%	-0,51	59,25	59,98	59,25	59,98	169K	13
28/04/2021	-0,83%	-0,50	59,76	60,10	59,76	60,15	106K	12
27/04/2021	0,12%	0,07	60,26	60,35	60,00	60,70	124K	14
26/04/2021	-0,89%	-0,54	60,19	60,35	60,10	60,35	38K	6
23/04/2021	2,33%	1,38	60,73	59,65	59,65	60,73	310K	10
22/04/2021	-1,74%	-1,05	59,35	60,07	59,35	60,20	244K	112
20/04/2021	-0,48%	-0,29	60,40	60,45	59,78	60,68	190K	485
19/04/2021	-1,00%	-0,61	60,69	61,44	60,40	61,44	168K	21
16/04/2021	-0,26%	-0,16	61,30	61,90	61,15	62,10	160K	18
15/04/2021	0,05%	0,03	61,46	61,20	61,20	61,46	97K	14
14/04/2021	-0,11%	-0,07	61,43	61,90	61,43	61,90	123K	23
13/04/2021	0,18%	0,11	61,50	61,50	61,25	61,60	51K	10
12/04/2021	0,03%	0,02	61,39	60,90	60,22	61,39	31K	13
09/04/2021	0,85%	0,52	61,37	60,69	60,69	61,37	118K	10
08/04/2021	0,08%	0,05	60,85	60,96	60,60	60,96	87K	13
07/04/2021	-0,82%	-0,50	60,80	61,29	60,20	61,29	168K	18
06/04/2021	-	-	61,30	61,35	61,20	61,64	506K	21

Date,Open,High,Low,Close,Volume
15-Oct-21,58.10,58.14,57.70,57.95,62191
14-Oct-21,57.71,58.00,57.60,58.00,2307756
13-Oct-21,57.64,58.29,57.61,57.68,73482
11-Oct-21,57.72,57.72,57.50,57.57,31552
08-Oct-21,57.27,57.34,57.27,57.34,34552
07-Oct-21,56.78,57.22,56.78,56.94,54043
06-Oct-21,55.43,55.85,55.43,55.74,1410268
05-Oct-21,55.78,56.11,55.78,56.00,86809
04-Oct-21,55.02,55.28,54.83,55.19,80852
01-Oct-21,55.44,55.44,55.02,55.18,856322
30-Sep-21,56.26,56.39,56.13,56.13,1291735
29-Sep-21,55.92,55.92,55.49,55.54,17461
28-Sep-21,56.15,56.15,55.89,56.06,1809467
27-Sep-21,55.47,56.18,55.47,56.18,59039
24-Sep-21,55.47,55.67,55.47,55.61,12766
23-Sep-21,55.51,55.72,55.51,55.72,132225
22-Sep-21,55.84,55.84,54.88,55.31,11446
21-Sep-21,54.90,54.90,54.27,54.33,74601
20-Sep-21,55.00,55.00,54.39,54.49,260378
17-Sep-21,56.08,57.99,55.47,57.99,52958
16-Sep-21,55.50,55.50,55.08,55.50,37342
15-Sep-21,55.81,55.90,55.65,55.90,124490
14-Sep-21,56.07,56.07,55.74,55.81,3224443
13-Sep-21,56.16,56.16,55.84,56.07,215407
10-Sep-21,56.27,56.40,56.00,56.35,99648
09-Sep-21,56.61,56.81,56.16,56.16,5961571
08-Sep-21,56.60,56.93,56.54,56.93,302692
06-Sep-21,56.47,56.61,55.75,56.00,38446
03-Sep-21,55.97,56.36,55.97,56.07,35202
02-Sep-21,56.20,56.20,55.73,55.76,94925
01-Sep-21,55.45,56.20,55.45,56.11,1172601
31-Aug-21,55.25,55.45,55.16,55.45,197298
30-Aug-21,54.90,54.95,54.68,54.84,6268652
27-Aug-21,54.75,54.85,54.55,54.55,16255
26-Aug-21,54.70,54.75,54.70,54.75,190810
25-Aug-21,55.10,55.19,54.61,54.75,929268
24-Aug-21,55.41,55.61,54.94,55.15,412162
23-Aug-21,54.72,55.20,54.72,55.15,102314
20-Aug-21,54.78,55.09,54.21,54.31,161701
19-Aug-21,54.60,54.82,54.60,54.80,104244
18-Aug-21,54.45,55.38,54.45,55.24,230993
17-Aug-21,54.70,54.70,53.89,54.03,8653217
16-Aug-21,55.09,55.09,54.62,55.01,345459
13-Aug-21,55.40,55.40,55.03,55.09,33997
12-Aug-21,55.31,55.49,55.08,55.40,222012
11-Aug-21,55.40,55.60,55.40,55.54,110735
10-Aug-21,55.97,55.97,55.23,55.35,22132
09-Aug-21,55.90,56.27,55.44,55.72,125459
06-Aug-21,55.49,55.70,55.33,55.54,125624
05-Aug-21,54.80,55.76,54.80,55.76,235528
04-Aug-21,55.68,56.10,55.57,55.65,19394
03-Aug-21,55.36,55.64,55.22,55.25,170326
02-Aug-21,54.54,54.67,54.52,54.67,76117
30-Jul-21,53.57,54.79,53.57,54.79,210628
29-Jul-21,55.34,55.34,53.78,54.00,402758
28-Jul-21,53.98,54.30,53.84,54.30,4427
27-Jul-21,54.35,54.35,52.80,53.40,4597475
26-Jul-21,55.95,55.95,54.20,54.24,80200
23-Jul-21,56.20,56.20,55.15,55.94,155410
22-Jul-21,56.31,57.44,56.31,57.44,161701
21-Jul-21,56.39,56.72,56.29,56.29,186681
20-Jul-21,56.46,56.46,56.00,56.13,137398
19-Jul-21,55.80,55.97,55.50,55.90,54699
16-Jul-21,56.20,56.20,55.54,55.80,180851
15-Jul-21,56.34,56.34,56.22,56.33,265426
14-Jul-21,56.46,56.46,55.69,55.69,303929
13-Jul-21,56.60,56.72,56.40,56.51,7040019
12-Jul-21,56.97,57.10,56.41,56.41,7300620
08-Jul-21,56.67,56.67,56.25,56.50,168966
07-Jul-21,57.06,57.58,57.06,57.33,291066
06-Jul-21,56.56,56.93,56.48,56.93,42276
05-Jul-21,56.76,56.76,56.39,56.61,40400
02-Jul-21,55.50,56.39,55.47,56.39,1027349
01-Jul-21,55.36,56.00,55.36,55.72,52316
30-Jun-21,55.90,56.10,55.69,55.69,115819
29-Jun-21,55.75,55.75,55.22,55.36,65795
28-Jun-21,55.65,55.67,55.34,55.49,29302
25-Jun-21,56.00,56.00,55.15,55.70,333918
24-Jun-21,54.94,54.94,54.81,54.83,143882
23-Jun-21,54.97,55.15,54.95,54.95,121257
22-Jun-21,55.21,55.21,54.68,54.76,158123
21-Jun-21,55.39,55.49,55.20,55.42,70239
18-Jun-21,56.00,56.00,55.00,55.69,196828
17-Jun-21,55.80,55.86,55.49,55.68,184983
16-Jun-21,56.20,56.30,55.65,55.68,243414
15-Jun-21,56.80,56.99,56.27,56.28,1963733
14-Jun-21,56.98,57.05,56.77,57.00,275048
11-Jun-21,57.12,57.36,56.94,57.36,34316
10-Jun-21,56.85,61.49,56.82,56.98,29186
09-Jun-21,56.72,57.17,56.72,57.02,162413
08-Jun-21,56.99,56.99,56.45,56.72,192770
07-Jun-21,57.14,57.14,56.72,56.85,193047
04-Jun-21,57.45,57.47,57.10,57.10,273796
02-Jun-21,58.54,58.54,57.60,57.82,327925
01-Jun-21,58.75,58.77,58.36,58.49,502400
31-May-21,57.61,58.82,57.61,58.81,41446
28-May-21,58.31,58.31,58.02,58.14,373239
27-May-21,59.38,59.39,57.90,58.10,181017
26-May-21,58.78,58.78,58.44,58.68,164042
25-May-21,58.33,58.49,58.26,58.45,93047
24-May-21,57.64,57.79,57.64,57.79,28648
21-May-21,57.45,57.66,57.38,57.63,224337
20-May-21,57.35,57.45,57.35,57.45,40977
19-May-21,56.55,57.21,56.55,57.21,109867
18-May-21,56.89,57.18,56.89,57.17,124286
17-May-21,57.99,57.99,56.00,56.21,226459
14-May-21,56.39,56.50,56.24,56.50,136781
13-May-21,56.10,56.10,55.70,55.86,106710
12-May-21,55.90,55.90,55.50,55.90,183793
11-May-21,56.50,56.84,56.22,56.75,6412872
10-May-21,57.85,57.85,56.83,57.00,243657
07-May-21,57.94,57.94,57.65,57.85,165686
06-May-21,58.11,58.11,57.50,57.85,236768
05-May-21,58.50,58.55,58.15,58.15,424598
04-May-21,59.25,59.25,58.45,58.60,106529
03-May-21,59.15,59.65,58.80,59.30,157074
30-Apr-21,59.09,59.50,59.00,59.15,146609
29-Apr-21,59.98,59.98,59.25,59.25,168673
28-Apr-21,60.10,60.15,59.76,59.76,106227
27-Apr-21,60.35,60.70,60.00,60.26,123630
26-Apr-21,60.35,60.35,60.10,60.19,37740
23-Apr-21,59.65,60.73,59.65,60.73,310096
22-Apr-21,60.07,60.20,59.35,59.35,244361
20-Apr-21,60.45,60.68,59.78,60.40,190372
19-Apr-21,61.44,61.44,60.40,60.69,168008
16-Apr-21,61.90,62.10,61.15,61.30,160143
15-Apr-21,61.20,61.46,61.20,61.46,96754
14-Apr-21,61.90,61.90,61.43,61.43,122924
13-Apr-21,61.50,61.60,61.25,61.50,51310
12-Apr-21,60.90,61.39,60.22,61.39,30763
09-Apr-21,60.69,61.37,60.69,61.37,118080
08-Apr-21,60.96,60.96,60.60,60.85,87137
07-Apr-21,61.29,61.29,60.20,60.80,167693
06-Apr-21,61.35,61.64,61.20,61.30,505702

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BIEM39

cotações, gráficos e mais...