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
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	-0,89%	-0,55	61,30	61,35	61,20	61,64	506K	21
05/04/2021	-0,16%	-0,10	61,85	62,00	61,30	62,00	54K	21
01/04/2021	1,89%	1,15	61,95	61,78	61,78	62,15	74K	10
31/03/2021	-1,38%	-0,85	60,80	61,44	60,55	61,44	146K	16
30/03/2021	0,41%	0,25	61,65	61,35	61,30	61,80	64K	13
29/03/2021	-0,08%	-0,05	61,40	61,49	61,18	61,68	47K	14
26/03/2021	3,70%	2,19	61,45	59,96	59,96	61,45	60K	14
25/03/2021	1,04%	0,61	59,26	59,15	58,59	59,33	64K	16
24/03/2021	-0,09%	-0,05	58,65	58,56	58,32	58,70	59K	11
23/03/2021	-2,00%	-1,20	58,70	59,65	58,68	59,65	160K	23
22/03/2021	0,42%	0,25	59,90	59,89	59,78	60,02	132K	7
19/03/2021	-0,30%	-0,18	59,65	59,50	59,21	59,65	124K	15
18/03/2021	-2,21%	-1,35	59,83	60,44	59,83	60,46	249K	23
17/03/2021	-0,23%	-0,14	61,18	61,10	61,04	61,38	80K	12
16/03/2021	0,20%	0,12	61,32	61,22	60,95	61,32	70K	8
15/03/2021	1,41%	0,85	61,20	60,51	60,51	61,20	453K	13
12/03/2021	-1,31%	-0,80	60,35	61,00	60,24	61,00	83K	15
11/03/2021	1,07%	0,65	61,15	61,35	61,11	61,35	133K	6
10/03/2021	-3,12%	-1,95	60,50	61,70	60,50	61,73	78K	18
09/03/2021	1,79%	1,10	62,45	61,94	61,94	62,75	88K	10
08/03/2021	-0,57%	-0,35	61,35	60,80	60,59	61,35	394K	7
05/03/2021	1,68%	1,02	61,70	61,54	60,70	61,70	78K	9
04/03/2021	-1,01%	-0,62	60,68	61,00	60,66	61,18	466K	10
03/03/2021	-1,53%	-0,95	61,30	62,25	61,29	63,20	3M	6
02/03/2021	-0,40%	-0,25	62,25	62,57	62,20	62,65	833K	17
01/03/2021	3,03%	1,84	62,50	61,20	61,20	62,50	43K	10
26/02/2021	0,35%	0,21	60,66	59,53	59,53	60,66	1M	15
25/02/2021	-0,17%	-0,10	60,45	60,87	60,45	61,45	126K	11
24/02/2021	-1,38%	-0,85	60,55	59,51	59,51	60,60	271K	13
23/02/2021	0,08%	0,05	61,40	60,94	60,60	61,40	73K	8
22/02/2021	-1,60%	-1,00	61,35	61,95	61,35	62,10	308K	13
19/02/2021	0,16%	0,10	62,35	62,50	62,05	62,50	129K	12
18/02/2021	-0,72%	-0,45	62,25	62,50	61,70	62,50	75K	21
17/02/2021	0,80%	0,50	62,70	62,82	62,20	62,82	92K	11
12/02/2021	0,32%	0,20	62,20	62,00	61,95	62,24	61K	8
11/02/2021	0,78%	0,48	62,00	61,75	61,75	62,28	82K	5
10/02/2021	0,34%	0,21	61,52	62,05	61,30	62,15	245K	13
09/02/2021	1,76%	1,06	61,31	61,07	61,05	61,65	65K	7
08/02/2021	-0,05%	-0,03	60,25	60,80	59,84	60,80	37K	7
05/02/2021	-0,61%	-0,37	60,28	60,65	59,89	60,65	93K	6
04/02/2021	1,08%	0,65	60,65	59,93	59,93	60,65	70K	4
03/02/2021	0,84%	0,50	60,00	59,78	59,78	60,00	135K	4
02/02/2021	-0,34%	-0,20	59,50	59,45	59,45	59,50	368K	9
01/02/2021	1,96%	1,15	59,70	59,70	59,70	59,70	12K	1
29/01/2021	-1,68%	-1,00	58,55	58,94	58,55	58,94	12K	2
28/01/2021	0,68%	0,40	59,55	59,55	59,55	59,55	42K	1
27/01/2021	-1,14%	-0,68	59,15	59,15	59,15	59,15	59K	1
26/01/2021	-1,84%	-1,12	59,83	60,64	59,40	60,64	177K	9
22/01/2021	2,28%	1,36	60,95	60,95	60,95	60,95	41K	1
21/01/2021	0,32%	0,19	59,59	59,59	59,59	59,59	2K	1
20/01/2021	0,66%	0,39	59,40	59,40	59,40	59,40	50K	1
19/01/2021	2,63%	1,51	59,01	58,95	58,95	59,01	13K	3
14/01/2021	-0,86%	-0,50	57,50	57,94	57,50	57,94	87K	2
13/01/2021	-	-	58,00	58,00	58,00	58,00	116K	2

Date,Open,High,Low,Close,Volume
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
05-Apr-21,62.00,62.00,61.30,61.85,54334
01-Apr-21,61.78,62.15,61.78,61.95,74141
31-Mar-21,61.44,61.44,60.55,60.80,146276
30-Mar-21,61.35,61.80,61.30,61.65,64499
29-Mar-21,61.49,61.68,61.18,61.40,46503
26-Mar-21,59.96,61.45,59.96,61.45,59863
25-Mar-21,59.15,59.33,58.59,59.26,64156
24-Mar-21,58.56,58.70,58.32,58.65,58598
23-Mar-21,59.65,59.65,58.68,58.70,160026
22-Mar-21,59.89,60.02,59.78,59.90,132083
19-Mar-21,59.50,59.65,59.21,59.65,124474
18-Mar-21,60.44,60.46,59.83,59.83,249072
17-Mar-21,61.10,61.38,61.04,61.18,79796
16-Mar-21,61.22,61.32,60.95,61.32,69640
15-Mar-21,60.51,61.20,60.51,61.20,453158
12-Mar-21,61.00,61.00,60.24,60.35,83122
11-Mar-21,61.35,61.35,61.11,61.15,132586
10-Mar-21,61.70,61.73,60.50,60.50,78244
09-Mar-21,61.94,62.75,61.94,62.45,88145
08-Mar-21,60.80,61.35,60.59,61.35,394491
05-Mar-21,61.54,61.70,60.70,61.70,77948
04-Mar-21,61.00,61.18,60.66,60.68,465652
03-Mar-21,62.25,63.20,61.29,61.30,2976334
02-Mar-21,62.57,62.65,62.20,62.25,833250
01-Mar-21,61.20,62.50,61.20,62.50,42536
26-Feb-21,59.53,60.66,59.53,60.66,1201101
25-Feb-21,60.87,61.45,60.45,60.45,125959
24-Feb-21,59.51,60.60,59.51,60.55,270708
23-Feb-21,60.94,61.40,60.60,61.40,72521
22-Feb-21,61.95,62.10,61.35,61.35,307848
19-Feb-21,62.50,62.50,62.05,62.35,129013
18-Feb-21,62.50,62.50,61.70,62.25,75331
17-Feb-21,62.82,62.82,62.20,62.70,91529
12-Feb-21,62.00,62.24,61.95,62.20,60648
11-Feb-21,61.75,62.28,61.75,62.00,81650
10-Feb-21,62.05,62.15,61.30,61.52,244605
09-Feb-21,61.07,61.65,61.05,61.31,65141
08-Feb-21,60.80,60.80,59.84,60.25,36549
05-Feb-21,60.65,60.65,59.89,60.28,93097
04-Feb-21,59.93,60.65,59.93,60.65,69767
03-Feb-21,59.78,60.00,59.78,60.00,134649
02-Feb-21,59.45,59.50,59.45,59.50,368300
01-Feb-21,59.70,59.70,59.70,59.70,11940
29-Jan-21,58.94,58.94,58.55,58.55,11768
28-Jan-21,59.55,59.55,59.55,59.55,41685
27-Jan-21,59.15,59.15,59.15,59.15,59150
26-Jan-21,60.64,60.64,59.40,59.83,177455
22-Jan-21,60.95,60.95,60.95,60.95,41446
21-Jan-21,59.59,59.59,59.59,59.59,1787
20-Jan-21,59.40,59.40,59.40,59.40,49896
19-Jan-21,58.95,59.01,58.95,59.01,12802
14-Jan-21,57.94,57.94,57.50,57.50,87408
13-Jan-21,58.00,58.00,58.00,58.00,116000

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BIEM39

cotações, gráficos e mais...