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
04/07/2022	-0,88%	-0,38	42,56	42,94	42,56	42,94	16K	5
01/07/2022	0,73%	0,31	42,94	43,13	42,82	43,13	51K	5
30/06/2022	-0,33%	-0,14	42,63	42,40	42,40	42,63	86K	4
29/06/2022	-1,47%	-0,64	42,77	42,93	42,67	42,93	349K	10
28/06/2022	0,12%	0,05	43,41	43,56	43,35	43,56	49K	7
27/06/2022	-0,46%	-0,20	43,36	43,55	43,27	43,55	8K	8
24/06/2022	3,52%	1,48	43,56	43,21	43,21	43,56	9K	2
23/06/2022	0,57%	0,24	42,08	41,94	41,94	42,08	21K	2
22/06/2022	-1,34%	-0,57	41,84	41,62	41,54	41,84	1M	10
21/06/2022	0,88%	0,37	42,41	42,04	42,04	42,64	64K	10
20/06/2022	0,00%	0,00	42,04	42,03	42,03	42,04	2K	3

17/06/2022	-0,66%	-0,28	42,04	41,94	41,94	42,04	209	2
15/06/2022	0,14%	0,06	42,32	42,26	42,26	42,36	5K	3
14/06/2022	1,64%	0,68	42,26	41,57	41,57	42,26	170K	10
13/06/2022	-0,83%	-0,35	41,58	41,79	41,48	41,79	227K	11
10/06/2022	-0,55%	-0,23	41,93	42,16	41,93	42,19	85K	11
09/06/2022	-2,59%	-1,12	42,16	43,03	42,15	43,03	14K	9
08/06/2022	1,41%	0,60	43,28	42,72	42,72	43,28	337K	10
07/06/2022	1,86%	0,78	42,68	42,85	42,50	42,86	2M	10
06/06/2022	0,75%	0,31	41,90	41,60	41,60	42,48	380K	10
03/06/2022	-1,84%	-0,78	41,59	41,79	41,59	41,79	59K	6
02/06/2022	1,32%	0,55	42,37	41,82	41,82	42,46	8K	6
01/06/2022	0,07%	0,03	41,82	41,99	41,82	41,99	954K	12
31/05/2022	1,98%	0,81	41,79	40,99	40,99	42,08	294K	12
30/05/2022	0,00%	0,00	40,98	40,98	40,98	40,98	778	3
27/05/2022	0,15%	0,06	40,98	40,96	40,92	41,15	30K	7
26/05/2022	0,79%	0,32	40,92	40,92	40,92	40,92	818	2
25/05/2022	0,64%	0,26	40,60	40,71	40,60	40,71	1K	4
24/05/2022	-1,71%	-0,70	40,34	40,56	39,99	40,56	85K	7
23/05/2022	-0,05%	-0,02	41,04	41,28	40,81	41,28	270K	9
20/05/2022	-0,70%	-0,29	41,06	41,60	40,79	41,60	14K	13
19/05/2022	-0,14%	-0,06	41,35	41,28	40,99	41,35	1K	11
18/05/2022	-1,55%	-0,65	41,41	41,69	41,39	41,69	11K	10
17/05/2022	0,41%	0,17	42,06	42,33	41,74	42,33	79K	8
16/05/2022	-0,26%	-0,11	41,89	41,89	41,89	42,14	4K	10
13/05/2022	1,11%	0,46	42,00	42,32	42,00	42,32	32K	5
12/05/2022	-1,12%	-0,47	41,54	41,69	41,38	41,84	4K	11
11/05/2022	-0,24%	-0,10	42,01	42,60	41,96	42,60	132K	6
10/05/2022	-0,38%	-0,16	42,11	42,27	42,11	42,27	379K	3
09/05/2022	-1,51%	-0,65	42,27	42,50	42,18	42,50	12K	9
06/05/2022	0,66%	0,28	42,92	42,50	42,50	42,92	224K	9
05/05/2022	-1,57%	-0,68	42,64	43,32	42,64	43,32	335K	21
04/05/2022	-0,44%	-0,19	43,32	43,70	43,32	43,70	18K	10
03/05/2022	-1,11%	-0,49	43,51	44,00	43,44	44,00	192K	4
02/05/2022	1,66%	0,72	44,00	43,48	43,48	44,03	363K	19
29/04/2022	0,79%	0,34	43,28	43,35	43,20	43,60	179K	25
28/04/2022	0,61%	0,26	42,94	43,00	42,80	43,08	246K	6
27/04/2022	0,80%	0,34	42,68	42,88	42,66	42,88	1K	3
26/04/2022	-0,02%	-0,01	42,34	42,80	42,30	42,80	415K	15
25/04/2022	0,93%	0,39	42,35	41,69	41,69	42,35	179K	13
22/04/2022	1,23%	0,51	41,96	41,45	41,45	42,21	1M	19
20/04/2022	-1,29%	-0,54	41,45	42,28	41,45	42,28	13K	15
19/04/2022	-0,45%	-0,19	41,99	42,09	41,68	42,22	2M	28
18/04/2022	-1,24%	-0,53	42,18	42,71	42,18	42,71	52K	25
14/04/2022	-1,00%	-0,43	42,71	43,33	42,71	43,33	7K	19
13/04/2022	1,41%	0,60	43,14	45,00	42,96	45,00	16K	17
12/04/2022	-0,58%	-0,25	42,54	42,69	42,54	42,80	23K	14
11/04/2022	-1,75%	-0,76	42,79	43,09	42,79	43,20	171K	23
08/04/2022	-0,73%	-0,32	43,55	44,04	43,55	44,04	393	4
07/04/2022	0,07%	0,03	43,87	43,71	43,52	43,92	11K	8
06/04/2022	-0,20%	-0,09	43,84	43,79	43,69	43,84	291K	8
05/04/2022	-0,70%	-0,31	43,93	44,24	43,89	44,36	44K	14
04/04/2022	0,80%	0,35	44,24	44,00	44,00	44,30	711K	14
01/04/2022	-0,79%	-0,35	43,89	44,50	43,83	44,50	439K	37
31/03/2022	-1,45%	-0,65	44,24	44,89	44,10	44,89	29K	9
30/03/2022	-0,07%	-0,03	44,89	44,78	44,78	45,23	25K	9
29/03/2022	1,45%	0,64	44,92	44,78	44,78	44,92	5K	5
28/03/2022	0,91%	0,40	44,28	44,52	44,05	44,52	103K	9
25/03/2022	-2,27%	-1,02	43,88	44,90	43,77	44,90	115K	22
24/03/2022	0,11%	0,05	44,90	44,85	44,19	45,10	12K	15
23/03/2022	-2,14%	-0,98	44,85	45,57	44,85	45,57	154K	15
22/03/2022	1,06%	0,48	45,83	46,00	45,83	46,00	80K	4
21/03/2022	-2,68%	-1,25	45,35	45,85	45,18	45,85	763K	15
18/03/2022	0,98%	0,45	46,60	46,60	46,60	46,60	2K	2
17/03/2022	-0,28%	-0,13	46,15	46,58	45,97	46,60	22K	21
16/03/2022	4,99%	2,20	46,28	45,72	45,72	46,36	36K	7
15/03/2022	0,64%	0,28	44,08	43,59	43,19	44,08	208K	14
14/03/2022	-1,24%	-0,55	43,80	43,89	43,69	44,02	204K	17
11/03/2022	-0,94%	-0,42	44,35	45,03	44,35	45,03	7K	15
10/03/2022	-1,17%	-0,53	44,77	45,36	44,72	45,40	5K	8
09/03/2022	1,23%	0,55	45,30	44,96	44,96	45,44	9K	9
08/03/2022	0,04%	0,02	44,75	45,00	44,59	45,03	7K	9
07/03/2022	-3,18%	-1,47	44,73	45,60	44,73	45,60	226K	28
04/03/2022	-1,39%	-0,65	46,20	46,70	46,15	46,90	184K	33
03/03/2022	-2,60%	-1,25	46,85	49,10	46,79	49,10	432K	44
02/03/2022	-2,77%	-1,37	48,10	48,75	48,00	48,75	6M	112
25/02/2022	2,23%	1,08	49,47	49,08	48,86	49,60	1M	12
24/02/2022	0,44%	0,21	48,39	48,18	47,39	48,39	792K	20
23/02/2022	-2,15%	-1,06	48,18	49,24	48,18	49,24	258K	27
22/02/2022	-1,72%	-0,86	49,24	49,90	49,24	49,90	627K	21
21/02/2022	-2,32%	-1,19	50,10	51,27	50,10	51,27	69K	17
18/02/2022	-0,50%	-0,26	51,29	51,55	50,87	51,60	2K	14
17/02/2022	-1,07%	-0,56	51,55	52,11	51,55	52,11	365K	13
16/02/2022	0,08%	0,04	52,11	51,93	51,78	52,11	261K	11
15/02/2022	1,15%	0,59	52,07	51,75	51,69	52,07	1M	18
14/02/2022	-1,42%	-0,74	51,48	51,70	51,00	51,70	6M	45
11/02/2022	-1,21%	-0,64	52,22	52,50	52,00	52,50	144K	9
10/02/2022	-0,19%	-0,10	52,86	52,61	52,61	53,00	1M	17
09/02/2022	1,01%	0,53	52,96	53,20	52,96	53,20	721K	7
08/02/2022	0,42%	0,22	52,43	52,33	52,30	52,50	18K	9
07/02/2022	-1,21%	-0,64	52,21	52,50	52,15	52,50	23K	15
04/02/2022	1,01%	0,53	52,85	52,39	52,32	52,85	161K	15
03/02/2022	-0,68%	-0,36	52,32	52,51	52,28	52,52	11K	19
02/02/2022	0,50%	0,26	52,68	52,97	52,68	52,97	9K	9
01/02/2022	-0,49%	-0,26	52,42	52,58	52,28	52,60	18K	11
31/01/2022	1,72%	0,89	52,68	52,40	52,10	52,74	951K	11
28/01/2022	0,19%	0,10	51,79	51,60	51,40	51,85	115K	17
27/01/2022	-2,03%	-1,07	51,69	52,50	51,69	52,50	396K	27
26/01/2022	-1,12%	-0,60	52,76	53,70	52,76	53,70	16K	21
25/01/2022	-1,20%	-0,65	53,36	53,75	53,18	53,75	114K	19
24/01/2022	-0,90%	-0,49	54,01	54,38	53,08	54,38	3M	20
21/01/2022	-1,41%	-0,78	54,50	54,98	54,29	54,99	166K	196
20/01/2022	0,51%	0,28	55,28	55,63	55,18	55,63	534K	11
19/01/2022	-1,73%	-0,97	55,00	55,97	55,00	55,97	2M	11
18/01/2022	-1,18%	-0,67	55,97	56,37	55,20	56,37	951K	18
17/01/2022	0,48%	0,27	56,64	56,37	56,37	56,81	15K	7
14/01/2022	-0,32%	-0,18	56,37	56,88	56,15	56,88	1M	16
13/01/2022	-1,08%	-0,62	56,55	56,59	56,41	56,68	382K	8
12/01/2022	0,63%	0,36	57,17	56,89	56,89	57,34	151K	11
11/01/2022	0,78%	0,44	56,81	56,90	56,46	56,90	205K	8
10/01/2022	0,32%	0,18	56,37	56,70	56,37	56,70	1M	8
07/01/2022	-0,11%	-0,06	56,19	56,58	56,00	56,58	134K	9
06/01/2022	-0,25%	-0,14	56,25	56,54	56,19	56,54	135K	17
05/01/2022	-0,98%	-0,56	56,39	56,59	56,39	56,69	176K	7
04/01/2022	-0,07%	-0,04	56,95	57,04	56,72	57,04	70K	17
03/01/2022	1,88%	1,05	56,99	56,44	56,44	56,99	1M	75
30/12/2021	-0,92%	-0,52	55,94	56,46	55,26	56,46	2M	24
29/12/2021	0,80%	0,45	56,46	56,06	56,06	56,46	172K	3
28/12/2021	-0,44%	-0,25	56,01	56,10	56,01	56,25	203K	18
27/12/2021	-0,20%	-0,11	56,26	56,36	56,00	56,42	13K	11
23/12/2021	0,77%	0,43	56,37	56,21	56,21	56,66	1M	13
22/12/2021	-0,80%	-0,45	55,94	56,64	55,89	56,64	192K	12
21/12/2021	1,70%	0,94	56,39	56,04	56,04	56,46	167K	41
20/12/2021	-	-	55,45	55,74	55,00	55,74	53K	14

Date,Open,High,Low,Close,Volume
04-Jul-22,42.94,42.94,42.56,42.56,15620
01-Jul-22,43.13,43.13,42.82,42.94,50911
30-Jun-22,42.40,42.63,42.40,42.63,86194
29-Jun-22,42.93,42.93,42.67,42.77,349163
28-Jun-22,43.56,43.56,43.35,43.41,49161
27-Jun-22,43.55,43.55,43.27,43.36,7730
24-Jun-22,43.21,43.56,43.21,43.56,8884
23-Jun-22,41.94,42.08,41.94,42.08,21348
22-Jun-22,41.62,41.84,41.54,41.84,1491953
21-Jun-22,42.04,42.64,42.04,42.41,63794
20-Jun-22,42.03,42.04,42.03,42.04,1555
17-Jun-22,41.94,42.04,41.94,42.04,209
15-Jun-22,42.26,42.36,42.26,42.32,5252
14-Jun-22,41.57,42.26,41.57,42.26,169568
13-Jun-22,41.79,41.79,41.48,41.58,226609
10-Jun-22,42.16,42.19,41.93,41.93,85178
09-Jun-22,43.03,43.03,42.15,42.16,14153
08-Jun-22,42.72,43.28,42.72,43.28,337332
07-Jun-22,42.85,42.86,42.50,42.68,1742577
06-Jun-22,41.60,42.48,41.60,41.90,380297
03-Jun-22,41.79,41.79,41.59,41.59,58553
02-Jun-22,41.82,42.46,41.82,42.37,8314
01-Jun-22,41.99,41.99,41.82,41.82,954075
31-May-22,40.99,42.08,40.99,41.79,294061
30-May-22,40.98,40.98,40.98,40.98,778
27-May-22,40.96,41.15,40.92,40.98,29584
26-May-22,40.92,40.92,40.92,40.92,818
25-May-22,40.71,40.71,40.60,40.60,1380
24-May-22,40.56,40.56,39.99,40.34,85482
23-May-22,41.28,41.28,40.81,41.04,269746
20-May-22,41.60,41.60,40.79,41.06,13609
19-May-22,41.28,41.35,40.99,41.35,1359
18-May-22,41.69,41.69,41.39,41.41,10944
17-May-22,42.33,42.33,41.74,42.06,79263
16-May-22,41.89,42.14,41.89,41.89,3522
13-May-22,42.32,42.32,42.00,42.00,31523
12-May-22,41.69,41.84,41.38,41.54,4122
11-May-22,42.60,42.60,41.96,42.01,132170
10-May-22,42.27,42.27,42.11,42.11,379327
09-May-22,42.50,42.50,42.18,42.27,11595
06-May-22,42.50,42.92,42.50,42.92,223943
05-May-22,43.32,43.32,42.64,42.64,334669
04-May-22,43.70,43.70,43.32,43.32,17590
03-May-22,44.00,44.00,43.44,43.51,192059
02-May-22,43.48,44.03,43.48,44.00,363309
29-Apr-22,43.35,43.60,43.20,43.28,178633
28-Apr-22,43.00,43.08,42.80,42.94,245880
27-Apr-22,42.88,42.88,42.66,42.68,1498
26-Apr-22,42.80,42.80,42.30,42.34,415204
25-Apr-22,41.69,42.35,41.69,42.35,179047
22-Apr-22,41.45,42.21,41.45,41.96,1281304
20-Apr-22,42.28,42.28,41.45,41.45,13236
19-Apr-22,42.09,42.22,41.68,41.99,2008905
18-Apr-22,42.71,42.71,42.18,42.18,52085
14-Apr-22,43.33,43.33,42.71,42.71,6924
13-Apr-22,45.00,45.00,42.96,43.14,15681
12-Apr-22,42.69,42.80,42.54,42.54,22567
11-Apr-22,43.09,43.20,42.79,42.79,170831
08-Apr-22,44.04,44.04,43.55,43.55,393
07-Apr-22,43.71,43.92,43.52,43.87,10688
06-Apr-22,43.79,43.84,43.69,43.84,291268
05-Apr-22,44.24,44.36,43.89,43.93,44357
04-Apr-22,44.00,44.30,44.00,44.24,711262
01-Apr-22,44.50,44.50,43.83,43.89,438728
31-Mar-22,44.89,44.89,44.10,44.24,29210
30-Mar-22,44.78,45.23,44.78,44.89,25061
29-Mar-22,44.78,44.92,44.78,44.92,5467
28-Mar-22,44.52,44.52,44.05,44.28,102785
25-Mar-22,44.90,44.90,43.77,43.88,115118
24-Mar-22,44.85,45.10,44.19,44.90,11625
23-Mar-22,45.57,45.57,44.85,44.85,154452
22-Mar-22,46.00,46.00,45.83,45.83,80210
21-Mar-22,45.85,45.85,45.18,45.35,763131
18-Mar-22,46.60,46.60,46.60,46.60,1770
17-Mar-22,46.58,46.60,45.97,46.15,22307
16-Mar-22,45.72,46.36,45.72,46.28,36471
15-Mar-22,43.59,44.08,43.19,44.08,207761
14-Mar-22,43.89,44.02,43.69,43.80,204021
11-Mar-22,45.03,45.03,44.35,44.35,7135
10-Mar-22,45.36,45.40,44.72,44.77,4957
09-Mar-22,44.96,45.44,44.96,45.30,8881
08-Mar-22,45.00,45.03,44.59,44.75,7456
07-Mar-22,45.60,45.60,44.73,44.73,226386
04-Mar-22,46.70,46.90,46.15,46.20,183545
03-Mar-22,49.10,49.10,46.79,46.85,432218
02-Mar-22,48.75,48.75,48.00,48.10,5912149
25-Feb-22,49.08,49.60,48.86,49.47,1208815
24-Feb-22,48.18,48.39,47.39,48.39,792408
23-Feb-22,49.24,49.24,48.18,48.18,258410
22-Feb-22,49.90,49.90,49.24,49.24,626652
21-Feb-22,51.27,51.27,50.10,50.10,69159
18-Feb-22,51.55,51.60,50.87,51.29,1534
17-Feb-22,52.11,52.11,51.55,51.55,365294
16-Feb-22,51.93,52.11,51.78,52.11,260684
15-Feb-22,51.75,52.07,51.69,52.07,1468993
14-Feb-22,51.70,51.70,51.00,51.48,6129096
11-Feb-22,52.50,52.50,52.00,52.22,144353
10-Feb-22,52.61,53.00,52.61,52.86,1434144
09-Feb-22,53.20,53.20,52.96,52.96,721219
08-Feb-22,52.33,52.50,52.30,52.43,17714
07-Feb-22,52.50,52.50,52.15,52.21,22729
04-Feb-22,52.39,52.85,52.32,52.85,160935
03-Feb-22,52.51,52.52,52.28,52.32,11003
02-Feb-22,52.97,52.97,52.68,52.68,8612
01-Feb-22,52.58,52.60,52.28,52.42,18359
31-Jan-22,52.40,52.74,52.10,52.68,951135
28-Jan-22,51.60,51.85,51.40,51.79,115188
27-Jan-22,52.50,52.50,51.69,51.69,395565
26-Jan-22,53.70,53.70,52.76,52.76,16013
25-Jan-22,53.75,53.75,53.18,53.36,114106
24-Jan-22,54.38,54.38,53.08,54.01,2717843
21-Jan-22,54.98,54.99,54.29,54.50,166305
20-Jan-22,55.63,55.63,55.18,55.28,534005
19-Jan-22,55.97,55.97,55.00,55.00,1686156
18-Jan-22,56.37,56.37,55.20,55.97,951219
17-Jan-22,56.37,56.81,56.37,56.64,14998
14-Jan-22,56.88,56.88,56.15,56.37,1023393
13-Jan-22,56.59,56.68,56.41,56.55,381570
12-Jan-22,56.89,57.34,56.89,57.17,151136
11-Jan-22,56.90,56.90,56.46,56.81,204536
10-Jan-22,56.70,56.70,56.37,56.37,1274127
07-Jan-22,56.58,56.58,56.00,56.19,133750
06-Jan-22,56.54,56.54,56.19,56.25,135372
05-Jan-22,56.59,56.69,56.39,56.39,176065
04-Jan-22,57.04,57.04,56.72,56.95,70132
03-Jan-22,56.44,56.99,56.44,56.99,1441036
30-Dec-21,56.46,56.46,55.26,55.94,2410423
29-Dec-21,56.06,56.46,56.06,56.46,172001
28-Dec-21,56.10,56.25,56.01,56.01,203233
27-Dec-21,56.36,56.42,56.00,56.26,13493
23-Dec-21,56.21,56.66,56.21,56.37,1452435
22-Dec-21,56.64,56.64,55.89,55.94,192152
21-Dec-21,56.04,56.46,56.04,56.39,166565
20-Dec-21,55.74,55.74,55.00,55.45,53039

*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