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
06/07/2026	0,31%	0,22	70,16	70,64	70,16	70,70	3M	16
03/07/2026	1,54%	1,06	69,94	68,43	68,43	69,94	14K	8
02/07/2026	-1,71%	-1,20	68,88	69,81	68,73	70,04	115K	14
01/07/2026	-1,66%	-1,18	70,08	70,73	69,94	70,73	119K	66
30/06/2026	1,54%	1,08	71,26	70,79	70,79	71,61	694K	124
29/06/2026	0,34%	0,24	70,18	69,77	69,02	70,42	107K	1.459
26/06/2026	-1,47%	-1,04	69,94	69,60	69,45	70,52	466K	13
25/06/2026	0,70%	0,49	70,98	71,07	70,73	71,16	1M	17
24/06/2026	-0,20%	-0,14	70,49	70,98	70,14	70,98	5K	10
23/06/2026	-4,00%	-2,94	70,63	72,00	70,21	72,00	128K	8
22/06/2026	-0,58%	-0,43	73,57	74,00	73,49	74,14	781K	12
19/06/2026	0,20%	0,15	74,00	69,91	69,91	74,00	1K	3
18/06/2026	3,59%	2,56	73,85	72,91	72,91	73,90	53K	7
17/06/2026	1,34%	0,94	71,29	70,96	70,96	71,53	293K	9
16/06/2026	-0,80%	-0,57	70,35	71,63	70,35	71,63	534K	18
15/06/2026	1,52%	1,06	70,92	70,78	70,65	71,85	43K	86
12/06/2026	-0,14%	-0,10	69,86	69,71	69,52	69,86	112K	10
11/06/2026	3,35%	2,27	69,96	68,59	68,59	69,96	1M	9
10/06/2026	-0,66%	-0,45	67,69	68,88	67,69	69,30	6K	87
09/06/2026	-1,12%	-0,77	68,14	68,92	67,99	70,26	96K	14
08/06/2026	1,85%	1,25	68,91	70,15	68,91	70,15	450K	17
05/06/2026	-5,75%	-4,13	67,66	72,51	67,49	72,51	4M	29
03/06/2026	0,14%	0,10	71,79	72,41	71,32	72,41	19K	10
02/06/2026	0,70%	0,50	71,69	74,00	71,35	74,00	49K	55
01/06/2026	1,35%	0,95	71,19	70,70	70,51	71,25	7K	6
29/05/2026	0,06%	0,04	70,24	70,81	70,24	70,81	25K	8
28/05/2026	-0,03%	-0,02	70,20	68,81	68,81	70,32	93K	9
27/05/2026	0,30%	0,21	70,22	70,64	70,02	70,66	307K	44
26/05/2026	2,79%	1,90	70,01	69,67	69,47	70,01	414K	181
25/05/2026	0,96%	0,65	68,11	68,14	66,55	68,14	14K	7
22/05/2026	0,69%	0,46	67,46	67,30	67,30	67,68	206K	9
21/05/2026	0,84%	0,56	67,00	67,11	66,52	67,18	45K	112
20/05/2026	0,39%	0,26	66,44	66,85	66,35	66,85	6K	8
19/05/2026	0,32%	0,21	66,18	64,65	64,65	66,37	13K	5
18/05/2026	-1,90%	-1,28	65,97	67,32	65,85	67,32	23K	12
15/05/2026	-1,68%	-1,15	67,25	66,75	66,75	67,46	15K	48
14/05/2026	0,22%	0,15	68,40	68,30	68,17	68,45	354K	1.481
13/05/2026	4,15%	2,72	68,25	66,79	66,79	68,43	839K	70
12/05/2026	-3,00%	-2,03	65,53	66,02	65,07	66,08	307K	103
11/05/2026	-0,01%	-0,01	67,56	67,37	67,34	67,91	4M	2.237
08/05/2026	0,67%	0,45	67,57	67,80	67,39	67,80	11K	5
07/05/2026	-0,65%	-0,44	67,12	68,24	67,04	68,24	635K	17
06/05/2026	2,74%	1,80	67,56	64,44	64,44	67,85	3M	2.184
05/05/2026	1,17%	0,76	65,76	65,49	65,49	65,84	9K	5
04/05/2026	0,03%	0,02	65,00	65,63	64,87	65,65	31K	33
30/04/2026	1,04%	0,67	64,98	64,31	64,31	64,98	10K	5
29/04/2026	0,08%	0,05	64,31	64,33	64,03	64,34	28K	17
28/04/2026	-0,66%	-0,43	64,26	65,34	63,94	65,34	60K	19
27/04/2026	-0,69%	-0,45	64,69	64,88	64,47	65,05	133K	1.053
24/04/2026	1,92%	1,23	65,14	64,55	64,55	65,30	221K	16
23/04/2026	-0,93%	-0,60	63,91	64,50	63,20	64,50	43K	23
22/04/2026	0,17%	0,11	64,51	64,37	64,10	64,57	20K	141
20/04/2026	-0,53%	-0,34	64,40	64,44	64,14	64,44	294K	13
17/04/2026	1,31%	0,84	64,74	63,90	63,90	65,03	2M	8
16/04/2026	0,74%	0,47	63,90	63,43	63,43	64,17	9K	6
15/04/2026	-0,13%	-0,08	63,43	62,23	62,23	63,68	68K	408
14/04/2026	1,41%	0,88	63,51	63,26	63,06	63,51	19K	9
13/04/2026	0,92%	0,57	62,63	62,69	61,23	62,69	28K	13
10/04/2026	-0,82%	-0,51	62,06	63,20	62,06	63,20	2M	17
09/04/2026	-0,49%	-0,31	62,57	62,40	61,94	62,68	54K	18
08/04/2026	4,49%	2,70	62,88	63,00	62,73	63,06	19K	14
07/04/2026	-0,10%	-0,06	60,18	60,60	59,97	60,60	35K	57
06/04/2026	1,04%	0,62	60,24	60,18	60,07	60,28	427K	18
02/04/2026	-1,68%	-1,02	59,62	60,01	58,90	60,01	1M	20
01/04/2026	0,95%	0,57	60,64	60,71	60,48	61,01	15K	160
31/03/2026	2,25%	1,32	60,07	59,34	58,77	60,29	35K	73
30/03/2026	-0,94%	-0,56	58,75	59,91	58,75	59,91	9M	17
27/03/2026	-0,94%	-0,56	59,31	59,99	59,08	59,99	1M	764
26/03/2026	-2,71%	-1,67	59,87	60,73	59,70	60,73	9M	878
25/03/2026	1,08%	0,66	61,54	61,40	61,40	61,57	102K	7
24/03/2026	-0,94%	-0,58	60,88	61,50	60,76	61,50	21K	12
23/03/2026	1,62%	0,98	61,46	61,76	61,00	61,80	25M	6
20/03/2026	-1,93%	-1,19	60,48	61,50	60,48	61,74	2M	19
19/03/2026	0,19%	0,12	61,67	61,00	61,00	61,67	400K	15
18/03/2026	-1,49%	-0,93	61,55	62,75	61,55	62,75	45K	236
17/03/2026	0,24%	0,15	62,48	62,96	62,39	63,26	57K	11
16/03/2026	0,78%	0,48	62,33	62,87	62,33	62,87	147K	14
13/03/2026	0,95%	0,58	61,85	62,14	61,61	62,14	2M	12
12/03/2026	-1,18%	-0,73	61,27	62,01	61,08	62,01	17K	39
11/03/2026	-0,45%	-0,28	62,00	62,20	61,88	62,42	24K	239
10/03/2026	0,81%	0,50	62,28	62,32	61,98	62,93	35K	10
09/03/2026	0,00%	0,00	61,78	61,00	60,28	61,78	82K	36
06/03/2026	-0,64%	-0,40	61,78	62,31	61,78	62,31	31K	16
05/03/2026	-1,61%	-1,02	62,18	62,81	61,60	62,87	1M	41
04/03/2026	0,16%	0,10	63,20	62,63	62,18	63,40	70K	121
03/03/2026	-3,22%	-2,10	63,10	65,00	62,04	65,00	112K	86
02/03/2026	-0,40%	-0,26	65,20	65,46	64,71	65,51	2M	52
27/02/2026	-0,73%	-0,48	65,46	65,61	65,43	65,87	48K	57
26/02/2026	-0,38%	-0,25	65,94	67,00	65,80	67,00	2M	33
25/02/2026	-0,05%	-0,03	66,19	66,50	66,19	66,80	28K	14
24/02/2026	1,41%	0,92	66,22	66,26	65,52	66,26	20K	141
23/02/2026	-0,65%	-0,43	65,30	66,35	65,08	66,35	37K	18
20/02/2026	0,75%	0,49	65,73	64,70	64,70	65,97	71K	11
19/02/2026	-0,47%	-0,31	65,24	65,38	64,89	65,38	226K	141
18/02/2026	0,55%	0,36	65,55	65,58	65,55	65,77	5K	7
13/02/2026	0,28%	0,18	65,19	65,23	64,88	65,49	18K	113
12/02/2026	-0,06%	-0,04	65,01	65,52	64,64	65,52	5K	11
11/02/2026	0,67%	0,43	65,05	65,37	64,60	65,41	623K	30
10/02/2026	0,50%	0,32	64,62	65,12	64,33	65,12	60K	75
09/02/2026	0,25%	0,16	64,30	64,14	64,14	64,41	37K	35
06/02/2026	1,44%	0,91	64,14	63,87	63,50	64,14	59K	40
05/02/2026	-0,30%	-0,19	63,23	64,02	62,77	64,16	16K	48
04/02/2026	-0,49%	-0,31	63,42	64,37	63,20	64,37	25K	32
03/02/2026	-0,44%	-0,28	63,73	64,55	63,50	64,55	46K	11
02/02/2026	0,55%	0,35	64,01	64,30	62,66	64,30	318K	153
30/01/2026	-0,83%	-0,53	63,66	64,41	63,60	64,85	534K	20
29/01/2026	-0,34%	-0,22	64,19	65,20	63,91	65,20	34K	31
28/01/2026	0,58%	0,37	64,41	64,49	64,30	64,57	125K	14
27/01/2026	0,06%	0,04	64,04	64,38	64,04	64,38	22K	8
26/01/2026	0,20%	0,13	64,00	63,87	63,78	64,10	150K	12
23/01/2026	0,52%	0,33	63,87	63,62	63,50	63,89	33K	38
22/01/2026	0,46%	0,29	63,54	63,77	63,54	63,77	35K	10
21/01/2026	0,40%	0,25	63,25	63,00	63,00	63,46	21M	10
20/01/2026	-1,13%	-0,72	63,00	63,00	63,00	63,35	22K	15
19/01/2026	0,00%	0,00	63,72	65,00	63,72	65,00	581	4
16/01/2026	-0,27%	-0,17	63,72	64,53	63,55	64,53	41K	13
15/01/2026	0,46%	0,29	63,89	63,67	63,67	63,96	98K	7
14/01/2026	0,68%	0,43	63,60	63,16	63,00	63,72	15M	99
13/01/2026	-0,71%	-0,45	63,17	62,91	62,91	63,74	17K	36
12/01/2026	1,55%	0,97	63,62	62,66	62,66	63,62	89K	13
09/01/2026	0,00%	0,00	62,65	62,65	62,51	62,65	3K	5
08/01/2026	-0,02%	-0,01	62,65	62,29	62,29	62,65	7K	3
07/01/2026	-0,25%	-0,16	62,66	63,45	62,66	63,45	40K	10
06/01/2026	-0,10%	-0,06	62,82	62,88	62,82	63,69	85K	74
05/01/2026	0,69%	0,43	62,88	62,45	62,45	63,26	63K	16
02/01/2026	0,95%	0,59	62,45	61,86	61,86	62,66	103K	17
30/12/2025	-1,13%	-0,71	61,86	62,30	61,75	62,30	48K	74
29/12/2025	0,71%	0,44	62,57	62,85	62,25	62,85	17K	10
26/12/2025	0,65%	0,40	62,13	61,83	61,83	62,13	4K	9
23/12/2025	-0,11%	-0,07	61,73	61,71	61,71	61,73	7K	2
22/12/2025	1,08%	0,66	61,80	61,15	61,15	62,10	9K	7
19/12/2025	1,49%	0,90	61,14	60,12	60,12	61,14	17K	4
18/12/2025	1,21%	0,72	60,24	60,17	60,08	60,41	21K	33
17/12/2025	-	-	59,52	60,35	59,50	60,35	33K	12

Date,Open,High,Low,Close,Volume
06-Jul-26,70.64,70.70,70.16,70.16,3109107
03-Jul-26,68.43,69.94,68.43,69.94,14007
02-Jul-26,69.81,70.04,68.73,68.88,115249
01-Jul-26,70.73,70.73,69.94,70.08,118719
30-Jun-26,70.79,71.61,70.79,71.26,693653
29-Jun-26,69.77,70.42,69.02,70.18,107192
26-Jun-26,69.60,70.52,69.45,69.94,466000
25-Jun-26,71.07,71.16,70.73,70.98,1375731
24-Jun-26,70.98,70.98,70.14,70.49,5155
23-Jun-26,72.00,72.00,70.21,70.63,127947
22-Jun-26,74.00,74.14,73.49,73.57,781469
19-Jun-26,69.91,74.00,69.91,74.00,1327
18-Jun-26,72.91,73.90,72.91,73.85,52626
17-Jun-26,70.96,71.53,70.96,71.29,292656
16-Jun-26,71.63,71.63,70.35,70.35,533691
15-Jun-26,70.78,71.85,70.65,70.92,43208
12-Jun-26,69.71,69.86,69.52,69.86,112307
11-Jun-26,68.59,69.96,68.59,69.96,1007803
10-Jun-26,68.88,69.30,67.69,67.69,6013
09-Jun-26,68.92,70.26,67.99,68.14,95857
08-Jun-26,70.15,70.15,68.91,68.91,450273
05-Jun-26,72.51,72.51,67.49,67.66,3520761
03-Jun-26,72.41,72.41,71.32,71.79,19383
02-Jun-26,74.00,74.00,71.35,71.69,48960
01-Jun-26,70.70,71.25,70.51,71.19,6935
29-May-26,70.81,70.81,70.24,70.24,25386
28-May-26,68.81,70.32,68.81,70.20,92644
27-May-26,70.64,70.66,70.02,70.22,307038
26-May-26,69.67,70.01,69.47,70.01,413612
25-May-26,68.14,68.14,66.55,68.11,14425
22-May-26,67.30,67.68,67.30,67.46,206417
21-May-26,67.11,67.18,66.52,67.00,44767
20-May-26,66.85,66.85,66.35,66.44,5709
19-May-26,64.65,66.37,64.65,66.18,12521
18-May-26,67.32,67.32,65.85,65.97,22682
15-May-26,66.75,67.46,66.75,67.25,14673
14-May-26,68.30,68.45,68.17,68.40,354209
13-May-26,66.79,68.43,66.79,68.25,839264
12-May-26,66.02,66.08,65.07,65.53,307366
11-May-26,67.37,67.91,67.34,67.56,3818390
08-May-26,67.80,67.80,67.39,67.57,10611
07-May-26,68.24,68.24,67.04,67.12,634515
06-May-26,64.44,67.85,64.44,67.56,3354539
05-May-26,65.49,65.84,65.49,65.76,8598
04-May-26,65.63,65.65,64.87,65.00,31044
30-Apr-26,64.31,64.98,64.31,64.98,9912
29-Apr-26,64.33,64.34,64.03,64.31,27872
28-Apr-26,65.34,65.34,63.94,64.26,60351
27-Apr-26,64.88,65.05,64.47,64.69,132995
24-Apr-26,64.55,65.30,64.55,65.14,221062
23-Apr-26,64.50,64.50,63.20,63.91,43014
22-Apr-26,64.37,64.57,64.10,64.51,19778
20-Apr-26,64.44,64.44,64.14,64.40,294140
17-Apr-26,63.90,65.03,63.90,64.74,1863362
16-Apr-26,63.43,64.17,63.43,63.90,9420
15-Apr-26,62.23,63.68,62.23,63.43,67822
14-Apr-26,63.26,63.51,63.06,63.51,18885
13-Apr-26,62.69,62.69,61.23,62.63,28134
10-Apr-26,63.20,63.20,62.06,62.06,1877442
09-Apr-26,62.40,62.68,61.94,62.57,53654
08-Apr-26,63.00,63.06,62.73,62.88,19142
07-Apr-26,60.60,60.60,59.97,60.18,34923
06-Apr-26,60.18,60.28,60.07,60.24,427493
02-Apr-26,60.01,60.01,58.90,59.62,1281711
01-Apr-26,60.71,61.01,60.48,60.64,14523
31-Mar-26,59.34,60.29,58.77,60.07,35354
30-Mar-26,59.91,59.91,58.75,58.75,8968987
27-Mar-26,59.99,59.99,59.08,59.31,1323873
26-Mar-26,60.73,60.73,59.70,59.87,9269158
25-Mar-26,61.40,61.57,61.40,61.54,101676
24-Mar-26,61.50,61.50,60.76,60.88,20764
23-Mar-26,61.76,61.80,61.00,61.46,25416949
20-Mar-26,61.50,61.74,60.48,60.48,2426545
19-Mar-26,61.00,61.67,61.00,61.67,400459
18-Mar-26,62.75,62.75,61.55,61.55,44719
17-Mar-26,62.96,63.26,62.39,62.48,57468
16-Mar-26,62.87,62.87,62.33,62.33,146927
13-Mar-26,62.14,62.14,61.61,61.85,2106306
12-Mar-26,62.01,62.01,61.08,61.27,16567
11-Mar-26,62.20,62.42,61.88,62.00,24269
10-Mar-26,62.32,62.93,61.98,62.28,35377
09-Mar-26,61.00,61.78,60.28,61.78,81656
06-Mar-26,62.31,62.31,61.78,61.78,31317
05-Mar-26,62.81,62.87,61.60,62.18,1053496
04-Mar-26,62.63,63.40,62.18,63.20,70391
03-Mar-26,65.00,65.00,62.04,63.10,112303
02-Mar-26,65.46,65.51,64.71,65.20,1687942
27-Feb-26,65.61,65.87,65.43,65.46,47556
26-Feb-26,67.00,67.00,65.80,65.94,1736918
25-Feb-26,66.50,66.80,66.19,66.19,27515
24-Feb-26,66.26,66.26,65.52,66.22,20397
23-Feb-26,66.35,66.35,65.08,65.30,36675
20-Feb-26,64.70,65.97,64.70,65.73,70879
19-Feb-26,65.38,65.38,64.89,65.24,226264
18-Feb-26,65.58,65.77,65.55,65.55,4665
13-Feb-26,65.23,65.49,64.88,65.19,18356
12-Feb-26,65.52,65.52,64.64,65.01,5269
11-Feb-26,65.37,65.41,64.60,65.05,623143
10-Feb-26,65.12,65.12,64.33,64.62,60239
09-Feb-26,64.14,64.41,64.14,64.30,37051
06-Feb-26,63.87,64.14,63.50,64.14,59025
05-Feb-26,64.02,64.16,62.77,63.23,15853
04-Feb-26,64.37,64.37,63.20,63.42,24541
03-Feb-26,64.55,64.55,63.50,63.73,46316
02-Feb-26,64.30,64.30,62.66,64.01,317660
30-Jan-26,64.41,64.85,63.60,63.66,533644
29-Jan-26,65.20,65.20,63.91,64.19,33682
28-Jan-26,64.49,64.57,64.30,64.41,124684
27-Jan-26,64.38,64.38,64.04,64.04,22341
26-Jan-26,63.87,64.10,63.78,64.00,149978
23-Jan-26,63.62,63.89,63.50,63.87,33342
22-Jan-26,63.77,63.77,63.54,63.54,34558
21-Jan-26,63.00,63.46,63.00,63.25,20960721
20-Jan-26,63.00,63.35,63.00,63.00,21848
19-Jan-26,65.00,65.00,63.72,63.72,581
16-Jan-26,64.53,64.53,63.55,63.72,40637
15-Jan-26,63.67,63.96,63.67,63.89,98417
14-Jan-26,63.16,63.72,63.00,63.60,15368415
13-Jan-26,62.91,63.74,62.91,63.17,17123
12-Jan-26,62.66,63.62,62.66,63.62,89149
09-Jan-26,62.65,62.65,62.51,62.65,3445
08-Jan-26,62.29,62.65,62.29,62.65,7141
07-Jan-26,63.45,63.45,62.66,62.66,39670
06-Jan-26,62.88,63.69,62.82,62.82,84714
05-Jan-26,62.45,63.26,62.45,62.88,62772
02-Jan-26,61.86,62.66,61.86,62.45,102677
30-Dec-25,62.30,62.30,61.75,61.86,48333
29-Dec-25,62.85,62.85,62.25,62.57,17213
26-Dec-25,61.83,62.13,61.83,62.13,3779
23-Dec-25,61.71,61.73,61.71,61.73,6851
22-Dec-25,61.15,62.10,61.15,61.80,9101
19-Dec-25,60.12,61.14,60.12,61.14,17428
18-Dec-25,60.17,60.41,60.08,60.24,20528
17-Dec-25,60.35,60.35,59.50,59.52,32714

*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