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
05/12/2023	-0,59%	-0,24	40,36	41,00	40,36	41,00	1K	3
04/12/2023	0,20%	0,08	40,60	40,52	40,52	40,75	7K	7
01/12/2023	-0,56%	-0,23	40,52	40,76	40,45	40,76	123K	8
30/11/2023	0,69%	0,28	40,75	40,52	40,52	40,96	4K	5
29/11/2023	0,07%	0,03	40,47	40,41	40,39	40,47	43K	3
28/11/2023	0,35%	0,14	40,44	40,12	40,00	40,55	501K	204
27/11/2023	-1,52%	-0,62	40,30	40,46	40,30	40,46	8M	5
24/11/2023	-0,20%	-0,08	40,92	40,56	40,40	40,92	7K	4
23/11/2023	1,06%	0,43	41,00	41,00	40,00	41,00	4K	7
22/11/2023	-0,07%	-0,03	40,57	40,60	40,57	40,60	771	2
21/11/2023	0,64%	0,26	40,60	41,00	40,43	41,00	135K	7

20/11/2023	0,05%	0,02	40,34	40,35	40,34	40,50	42K	6
17/11/2023	0,70%	0,28	40,32	40,16	40,16	40,32	24K	4
16/11/2023	0,07%	0,03	40,04	40,00	39,89	40,04	5K	12
14/11/2023	1,57%	0,62	40,01	39,68	39,68	40,01	13K	6
13/11/2023	0,90%	0,35	39,39	39,35	39,35	39,40	36K	4
10/11/2023	-0,71%	-0,28	39,04	39,25	39,04	39,36	902	3
09/11/2023	-0,28%	-0,11	39,32	39,40	39,31	39,40	19K	9
08/11/2023	-0,08%	-0,03	39,43	39,36	39,23	39,44	2K	4
07/11/2023	-0,50%	-0,20	39,46	39,23	39,13	39,46	229K	8
06/11/2023	0,99%	0,39	39,66	40,00	39,52	40,00	6K	7
03/11/2023	2,21%	0,85	39,27	39,08	39,08	39,43	136K	10
01/11/2023	-0,57%	-0,22	38,42	38,45	38,37	38,66	163K	11
31/10/2023	-0,92%	-0,36	38,64	38,66	38,60	38,66	797K	6
30/10/2023	2,07%	0,79	39,00	38,50	38,48	39,00	753K	17
27/10/2023	0,18%	0,07	38,21	38,00	37,94	38,21	70K	8
26/10/2023	-0,86%	-0,33	38,14	38,33	38,08	38,33	83K	14
25/10/2023	-0,75%	-0,29	38,47	38,69	38,44	38,69	91K	8
24/10/2023	0,81%	0,31	38,76	38,61	38,61	38,83	53K	7
23/10/2023	-0,80%	-0,31	38,45	38,50	38,32	38,61	420K	18
20/10/2023	-1,52%	-0,60	38,76	39,36	38,74	39,36	9K	20
19/10/2023	-0,20%	-0,08	39,36	39,44	39,33	39,52	26K	9
18/10/2023	-1,40%	-0,56	39,44	39,75	39,44	39,80	136K	5
17/10/2023	-0,60%	-0,24	40,00	41,05	40,00	41,05	9K	8
16/10/2023	0,22%	0,09	40,24	40,16	40,16	40,24	12K	38
13/10/2023	-0,94%	-0,38	40,15	40,18	40,15	40,18	6K	2
11/10/2023	0,15%	0,06	40,53	40,53	40,53	40,53	1K	1
10/10/2023	-1,51%	-0,62	40,47	40,47	40,38	40,48	9M	12
09/10/2023	-0,17%	-0,07	41,09	40,35	40,35	41,09	12K	8
06/10/2023	2,08%	0,84	41,16	40,54	40,54	41,16	13K	9
05/10/2023	0,55%	0,22	40,32	40,06	40,06	40,32	5K	3
04/10/2023	-0,35%	-0,14	40,10	40,00	39,92	40,10	3K	3
03/10/2023	0,50%	0,20	40,24	40,04	39,97	40,24	32K	6
02/10/2023	0,18%	0,07	40,04	39,98	39,98	40,05	7K	6
29/09/2023	0,18%	0,07	39,97	40,15	39,90	40,15	4K	6
27/09/2023	1,17%	0,46	39,90	39,69	39,69	39,90	107K	5
26/09/2023	-1,08%	-0,43	39,44	39,49	39,39	39,49	157	4
25/09/2023	0,71%	0,28	39,87	39,68	39,61	39,87	87K	8
22/09/2023	0,76%	0,30	39,59	39,56	39,56	39,61	4K	4
21/09/2023	-0,81%	-0,32	39,29	39,46	39,18	39,46	11K	10
20/09/2023	-0,13%	-0,05	39,61	39,65	39,60	39,65	8K	9
19/09/2023	-0,05%	-0,02	39,66	39,49	39,40	39,66	115K	9
18/09/2023	-0,43%	-0,17	39,68	39,57	39,57	39,70	8K	7
15/09/2023	-0,72%	-0,29	39,85	40,14	39,85	40,14	124K	14
14/09/2023	-0,57%	-0,23	40,14	40,14	40,14	40,14	883	3
12/09/2023	-0,22%	-0,09	40,37	40,46	40,34	40,46	1K	4
11/09/2023	0,32%	0,13	40,46	40,46	40,46	40,47	4K	3
08/09/2023	-1,03%	-0,42	40,33	40,41	40,33	40,44	443K	4
06/09/2023	-0,27%	-0,11	40,75	40,87	40,66	40,87	2K	4
05/09/2023	-0,80%	-0,33	40,86	40,81	40,81	40,86	18K	3
04/09/2023	0,96%	0,39	41,19	40,80	40,80	41,19	14K	3
01/09/2023	0,37%	0,15	40,80	40,84	40,80	40,84	612	2
31/08/2023	1,04%	0,42	40,65	40,65	40,65	40,65	6K	1
30/08/2023	-0,37%	-0,15	40,23	40,09	40,09	40,31	20K	7
29/08/2023	1,05%	0,42	40,38	40,26	40,26	40,38	5K	4
28/08/2023	1,04%	0,41	39,96	40,15	39,96	40,15	6K	4
25/08/2023	0,18%	0,07	39,55	39,55	39,55	39,55	514	2
24/08/2023	-0,03%	-0,01	39,48	39,49	39,48	39,63	2M	8
23/08/2023	0,00%	0,00	39,49	39,63	39,49	39,64	4K	5
22/08/2023	-1,08%	-0,43	39,49	39,92	39,49	39,92	633	4
21/08/2023	0,38%	0,15	39,92	39,60	39,60	39,92	33K	7
18/08/2023	-0,82%	-0,33	39,77	40,01	39,71	40,01	2M	19
17/08/2023	0,10%	0,04	40,10	40,35	40,10	40,35	8K	7
16/08/2023	-0,84%	-0,34	40,06	40,26	40,01	40,26	25K	6
15/08/2023	-0,79%	-0,32	40,40	40,40	40,40	40,40	82K	3
14/08/2023	0,84%	0,34	40,72	40,36	40,36	40,72	2M	6
11/08/2023	-0,83%	-0,34	40,38	40,56	40,19	40,56	57K	13
10/08/2023	-0,54%	-0,22	40,72	41,49	40,60	41,70	6K	8
09/08/2023	0,59%	0,24	40,94	40,69	40,69	40,99	90K	10
08/08/2023	-1,36%	-0,56	40,70	40,69	40,66	40,74	53K	9
07/08/2023	0,19%	0,08	41,26	41,17	41,17	41,26	55K	4
04/08/2023	-0,19%	-0,08	41,18	41,21	41,18	41,21	15K	2
03/08/2023	2,38%	0,96	41,26	41,16	41,12	41,26	6K	7
02/08/2023	-2,40%	-0,99	40,30	41,01	40,30	41,01	7K	8
01/08/2023	-0,02%	-0,01	41,29	41,20	41,19	41,29	6K	5
31/07/2023	0,41%	0,17	41,30	41,22	41,22	41,30	11K	4
28/07/2023	2,08%	0,84	41,13	41,03	40,94	41,13	2M	14
27/07/2023	-0,91%	-0,37	40,29	40,46	40,29	40,51	365K	11
26/07/2023	0,00%	0,00	40,66	40,60	40,50	40,66	2M	54
25/07/2023	1,07%	0,43	40,66	40,74	40,59	40,77	69K	10
24/07/2023	0,45%	0,18	40,23	40,05	40,04	40,27	14K	11
21/07/2023	-0,50%	-0,20	40,05	40,15	39,99	40,15	19K	10
20/07/2023	-0,59%	-0,24	40,25	40,29	40,15	40,29	13K	10
19/07/2023	-0,49%	-0,20	40,49	40,66	40,49	40,66	18K	7
18/07/2023	-0,78%	-0,32	40,69	40,72	40,69	40,75	24K	5
17/07/2023	0,54%	0,22	41,01	41,11	40,92	41,16	132K	6
14/07/2023	-0,61%	-0,25	40,79	40,65	40,65	40,91	18K	11
13/07/2023	1,08%	0,44	41,04	40,88	40,88	41,04	13K	7
12/07/2023	0,89%	0,36	40,60	40,32	40,32	40,60	8K	3
11/07/2023	1,00%	0,40	40,24	40,72	40,24	40,72	3K	6
10/07/2023	-0,15%	-0,06	39,84	39,44	39,44	39,84	3K	5
07/07/2023	-0,05%	-0,02	39,90	39,94	39,87	39,94	17K	7
06/07/2023	-0,32%	-0,13	39,92	40,00	39,59	40,00	151K	10
05/07/2023	-0,74%	-0,30	40,05	40,17	39,99	40,17	13K	12
04/07/2023	0,07%	0,03	40,35	40,20	39,78	40,43	22K	8
03/07/2023	2,49%	0,98	40,32	39,78	39,77	40,32	27K	7
30/06/2023	-0,66%	-0,26	39,34	39,60	39,33	39,63	9K	8
28/06/2023	0,15%	0,06	39,60	39,66	39,60	39,66	19K	4
27/06/2023	1,70%	0,66	39,54	39,10	39,10	39,54	4K	6
26/06/2023	0,13%	0,05	38,88	39,02	38,88	39,02	367K	2
23/06/2023	-1,35%	-0,53	38,83	39,36	38,69	39,36	9K	16
22/06/2023	-0,30%	-0,12	39,36	39,29	39,19	39,39	865	7
21/06/2023	-0,80%	-0,32	39,48	39,59	39,39	39,62	11K	20
20/06/2023	-2,19%	-0,89	39,80	40,39	39,69	40,39	18K	18
19/06/2023	-0,29%	-0,12	40,69	41,00	40,47	41,00	16K	16
16/06/2023	0,25%	0,10	40,81	41,60	40,79	41,60	34K	11
15/06/2023	0,10%	0,04	40,71	41,12	40,67	41,12	2M	20
14/06/2023	0,15%	0,06	40,67	40,68	40,67	40,78	178K	7
13/06/2023	1,10%	0,44	40,61	40,65	40,52	40,65	5K	5
12/06/2023	-1,16%	-0,47	40,17	40,34	40,17	40,40	298K	18
09/06/2023	-0,12%	-0,05	40,64	40,63	40,63	40,64	43K	4
07/06/2023	0,12%	0,05	40,69	39,47	39,47	40,69	771	3
06/06/2023	0,62%	0,25	40,64	40,39	40,32	40,64	4K	5
05/06/2023	-0,54%	-0,22	40,39	39,64	39,64	40,40	28K	15
02/06/2023	0,59%	0,24	40,61	40,79	40,61	40,79	24M	16
01/06/2023	0,55%	0,22	40,37	40,15	40,15	40,42	1K	7
31/05/2023	-0,42%	-0,17	40,15	40,26	40,15	40,33	506K	7
30/05/2023	0,00%	0,00	40,32	41,04	40,32	41,04	10K	2
29/05/2023	-0,15%	-0,06	40,32	40,32	40,32	40,32	2K	2
26/05/2023	0,92%	0,37	40,38	40,38	40,33	40,41	66K	11
25/05/2023	1,57%	0,62	40,01	39,88	39,80	40,01	11K	3
24/05/2023	-1,45%	-0,58	39,39	39,65	39,39	39,65	24K	7
23/05/2023	-1,06%	-0,43	39,97	40,22	39,89	40,22	52K	8
22/05/2023	-	-	40,40	40,30	40,30	40,64	16K	14

Date,Open,High,Low,Close,Volume
05-Dec-23,41.00,41.00,40.36,40.36,1454
04-Dec-23,40.52,40.75,40.52,40.60,6814
01-Dec-23,40.76,40.76,40.45,40.52,123456
30-Nov-23,40.52,40.96,40.52,40.75,4459
29-Nov-23,40.41,40.47,40.39,40.47,43352
28-Nov-23,40.12,40.55,40.00,40.44,501269
27-Nov-23,40.46,40.46,40.30,40.30,8099011
24-Nov-23,40.56,40.92,40.40,40.92,7043
23-Nov-23,41.00,41.00,40.00,41.00,3513
22-Nov-23,40.60,40.60,40.57,40.57,771
21-Nov-23,41.00,41.00,40.43,40.60,135040
20-Nov-23,40.35,40.50,40.34,40.34,42402
17-Nov-23,40.16,40.32,40.16,40.32,24353
16-Nov-23,40.00,40.04,39.89,40.04,5352
14-Nov-23,39.68,40.01,39.68,40.01,12760
13-Nov-23,39.35,39.40,39.35,39.39,35829
10-Nov-23,39.25,39.36,39.04,39.04,902
09-Nov-23,39.40,39.40,39.31,39.32,19107
08-Nov-23,39.36,39.44,39.23,39.43,1536
07-Nov-23,39.23,39.46,39.13,39.46,229075
06-Nov-23,40.00,40.00,39.52,39.66,5832
03-Nov-23,39.08,39.43,39.08,39.27,136136
01-Nov-23,38.45,38.66,38.37,38.42,163265
31-Oct-23,38.66,38.66,38.60,38.64,797218
30-Oct-23,38.50,39.00,38.48,39.00,753317
27-Oct-23,38.00,38.21,37.94,38.21,70340
26-Oct-23,38.33,38.33,38.08,38.14,83448
25-Oct-23,38.69,38.69,38.44,38.47,90766
24-Oct-23,38.61,38.83,38.61,38.76,52732
23-Oct-23,38.50,38.61,38.32,38.45,419831
20-Oct-23,39.36,39.36,38.74,38.76,9293
19-Oct-23,39.44,39.52,39.33,39.36,26069
18-Oct-23,39.75,39.80,39.44,39.44,136119
17-Oct-23,41.05,41.05,40.00,40.00,8768
16-Oct-23,40.16,40.24,40.16,40.24,11812
13-Oct-23,40.18,40.18,40.15,40.15,6347
11-Oct-23,40.53,40.53,40.53,40.53,1499
10-Oct-23,40.47,40.48,40.38,40.47,9259509
09-Oct-23,40.35,41.09,40.35,41.09,12013
06-Oct-23,40.54,41.16,40.54,41.16,12840
05-Oct-23,40.06,40.32,40.06,40.32,4569
04-Oct-23,40.00,40.10,39.92,40.10,2960
03-Oct-23,40.04,40.24,39.97,40.24,32336
02-Oct-23,39.98,40.05,39.98,40.04,7003
29-Sep-23,40.15,40.15,39.90,39.97,3993
27-Sep-23,39.69,39.90,39.69,39.90,107105
26-Sep-23,39.49,39.49,39.39,39.44,157
25-Sep-23,39.68,39.87,39.61,39.87,87138
22-Sep-23,39.56,39.61,39.56,39.59,3839
21-Sep-23,39.46,39.46,39.18,39.29,11028
20-Sep-23,39.65,39.65,39.60,39.61,8199
19-Sep-23,39.49,39.66,39.40,39.66,115259
18-Sep-23,39.57,39.70,39.57,39.68,7774
15-Sep-23,40.14,40.14,39.85,39.85,124053
14-Sep-23,40.14,40.14,40.14,40.14,883
12-Sep-23,40.46,40.46,40.34,40.37,1011
11-Sep-23,40.46,40.47,40.46,40.46,4329
08-Sep-23,40.41,40.44,40.33,40.33,442668
06-Sep-23,40.87,40.87,40.66,40.75,2036
05-Sep-23,40.81,40.86,40.81,40.86,17671
04-Sep-23,40.80,41.19,40.80,41.19,14423
01-Sep-23,40.84,40.84,40.80,40.80,612
31-Aug-23,40.65,40.65,40.65,40.65,5934
30-Aug-23,40.09,40.31,40.09,40.23,19591
29-Aug-23,40.26,40.38,40.26,40.38,4552
28-Aug-23,40.15,40.15,39.96,39.96,5620
25-Aug-23,39.55,39.55,39.55,39.55,514
24-Aug-23,39.49,39.63,39.48,39.48,2109481
23-Aug-23,39.63,39.64,39.49,39.49,3836
22-Aug-23,39.92,39.92,39.49,39.49,633
21-Aug-23,39.60,39.92,39.60,39.92,33198
18-Aug-23,40.01,40.01,39.71,39.77,1815404
17-Aug-23,40.35,40.35,40.10,40.10,8049
16-Aug-23,40.26,40.26,40.01,40.06,25350
15-Aug-23,40.40,40.40,40.40,40.40,82092
14-Aug-23,40.36,40.72,40.36,40.72,1845412
11-Aug-23,40.56,40.56,40.19,40.38,56987
10-Aug-23,41.49,41.70,40.60,40.72,6318
09-Aug-23,40.69,40.99,40.69,40.94,89911
08-Aug-23,40.69,40.74,40.66,40.70,52541
07-Aug-23,41.17,41.26,41.17,41.26,54818
04-Aug-23,41.21,41.21,41.18,41.18,15161
03-Aug-23,41.16,41.26,41.12,41.26,6348
02-Aug-23,41.01,41.01,40.30,40.30,6542
01-Aug-23,41.20,41.29,41.19,41.29,6427
31-Jul-23,41.22,41.30,41.22,41.30,10979
28-Jul-23,41.03,41.13,40.94,41.13,2392913
27-Jul-23,40.46,40.51,40.29,40.29,364617
26-Jul-23,40.60,40.66,40.50,40.66,2072070
25-Jul-23,40.74,40.77,40.59,40.66,69262
24-Jul-23,40.05,40.27,40.04,40.23,14416
21-Jul-23,40.15,40.15,39.99,40.05,19036
20-Jul-23,40.29,40.29,40.15,40.25,13362
19-Jul-23,40.66,40.66,40.49,40.49,17910
18-Jul-23,40.72,40.75,40.69,40.69,24286
17-Jul-23,41.11,41.16,40.92,41.01,132381
14-Jul-23,40.65,40.91,40.65,40.79,17789
13-Jul-23,40.88,41.04,40.88,41.04,13083
12-Jul-23,40.32,40.60,40.32,40.60,8145
11-Jul-23,40.72,40.72,40.24,40.24,2942
10-Jul-23,39.44,39.84,39.44,39.84,3206
07-Jul-23,39.94,39.94,39.87,39.90,17353
06-Jul-23,40.00,40.00,39.59,39.92,151081
05-Jul-23,40.17,40.17,39.99,40.05,12840
04-Jul-23,40.20,40.43,39.78,40.35,22457
03-Jul-23,39.78,40.32,39.77,40.32,26751
30-Jun-23,39.60,39.63,39.33,39.34,9412
28-Jun-23,39.66,39.66,39.60,39.60,18910
27-Jun-23,39.10,39.54,39.10,39.54,3539
26-Jun-23,39.02,39.02,38.88,38.88,367077
23-Jun-23,39.36,39.36,38.69,38.83,9054
22-Jun-23,39.29,39.39,39.19,39.36,865
21-Jun-23,39.59,39.62,39.39,39.48,10604
20-Jun-23,40.39,40.39,39.69,39.80,17859
19-Jun-23,41.00,41.00,40.47,40.69,16402
16-Jun-23,41.60,41.60,40.79,40.81,33629
15-Jun-23,41.12,41.12,40.67,40.71,2486216
14-Jun-23,40.68,40.78,40.67,40.67,178039
13-Jun-23,40.65,40.65,40.52,40.61,4993
12-Jun-23,40.34,40.40,40.17,40.17,298159
09-Jun-23,40.63,40.64,40.63,40.64,43393
07-Jun-23,39.47,40.69,39.47,40.69,771
06-Jun-23,40.39,40.64,40.32,40.64,3684
05-Jun-23,39.64,40.40,39.64,40.39,28046
02-Jun-23,40.79,40.79,40.61,40.61,23561437
01-Jun-23,40.15,40.42,40.15,40.37,1369
31-May-23,40.26,40.33,40.15,40.15,505902
30-May-23,41.04,41.04,40.32,40.32,10054
29-May-23,40.32,40.32,40.32,40.32,2136
26-May-23,40.38,40.41,40.33,40.38,65733
25-May-23,39.88,40.01,39.80,40.01,11405
24-May-23,39.65,39.65,39.39,39.39,23637
23-May-23,40.22,40.22,39.89,39.97,52069
22-May-23,40.30,40.64,40.30,40.40,15666

*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