Cotação atual, histórico e gráfico do papel: BIEO39
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 29/04/2025 | 1,08% | 0,50 | 46,79 | 46,79 | 46,79 | 46,79 | 467 | 1 |
| 22/04/2025 | 3,21% | 1,44 | 46,29 | 40,05 | 40,05 | 46,29 | 2K | 5 |
| 10/04/2025 | -1,54% | -0,70 | 44,85 | 44,85 | 44,85 | 44,85 | 493 | 1 |
| 08/04/2025 | -0,55% | -0,25 | 45,55 | 47,00 | 45,55 | 47,00 | 3K | 4 |
| 07/04/2025 | -16,02% | -8,74 | 45,80 | 44,09 | 44,09 | 45,80 | 26K | 7 |
| 27/03/2025 | 2,71% | 1,44 | 54,54 | 54,52 | 54,52 | 54,57 | 18K | 28 |
| 19/03/2025 | 4,53% | 2,30 | 53,10 | 52,87 | 52,87 | 53,10 | 11K | 3 |
|
|
| 07/03/2025 | -9,93% | -5,60 | 50,80 | 50,80 | 50,80 | 50,80 | 254 | 1 |
| 21/02/2025 | -0,11% | -0,06 | 56,40 | 56,40 | 56,40 | 56,40 | 225 | 1 |
| 24/01/2025 | -1,91% | -1,10 | 56,46 | 56,61 | 56,46 | 57,02 | 65K | 6 |
| 09/12/2024 | -4,26% | -2,56 | 57,56 | 57,54 | 57,54 | 57,56 | 172 | 2 |
| 03/12/2024 | 2,35% | 1,38 | 60,12 | 60,12 | 60,12 | 60,12 | 60 | 1 |
| 21/11/2024 | 3,96% | 2,24 | 58,74 | 58,74 | 58,74 | 58,74 | 117 | 1 |
| 14/11/2024 | 0,09% | 0,05 | 56,50 | 56,50 | 56,50 | 56,50 | 1K | 1 |
| 12/11/2024 | 6,71% | 3,55 | 56,45 | 56,72 | 56,45 | 56,72 | 34K | 5 |
| 16/10/2024 | -0,02% | -0,01 | 52,90 | 52,90 | 52,90 | 52,90 | 52 | 1 |
| 15/10/2024 | 3,04% | 1,56 | 52,91 | 52,91 | 52,91 | 52,91 | 370 | 1 |
| 02/10/2024 | 1,68% | 0,85 | 51,35 | 50,50 | 50,50 | 51,35 | 50K | 2 |
| 25/09/2024 | -0,49% | -0,25 | 50,50 | 50,75 | 50,25 | 50,75 | 30K | 5 |
| 17/09/2024 | 1,54% | 0,77 | 50,75 | 50,75 | 50,75 | 50,75 | 50 | 1 |
| 16/09/2024 | -2,00% | -1,02 | 49,98 | 49,98 | 49,98 | 49,98 | 599 | 1 |
| 09/09/2024 | 0,49% | 0,25 | 51,00 | 52,20 | 51,00 | 52,20 | 259 | 2 |
| 06/09/2024 | -4,30% | -2,28 | 50,75 | 50,75 | 50,75 | 50,75 | 101 | 1 |
| 27/08/2024 | -1,80% | -0,97 | 53,03 | 53,03 | 53,03 | 53,03 | 53 | 1 |
| 26/08/2024 | 1,89% | 1,00 | 54,00 | 54,00 | 54,00 | 54,00 | 54 | 1 |
| 23/08/2024 | -3,37% | -1,85 | 53,00 | 53,00 | 53,00 | 53,00 | 5K | 1 |
| 15/07/2024 | -2,54% | -1,43 | 54,85 | 54,85 | 54,85 | 54,85 | 109 | 1 |
| 01/07/2024 | 3,65% | 1,98 | 56,28 | 56,28 | 56,28 | 56,28 | 56 | 1 |
| 26/06/2024 | 4,02% | 2,10 | 54,30 | 54,30 | 54,30 | 54,30 | 868 | 1 |
| 17/06/2024 | -1,51% | -0,80 | 52,20 | 52,20 | 52,20 | 52,20 | 52 | 1 |
| 11/06/2024 | 1,38% | 0,72 | 53,00 | 52,83 | 52,83 | 53,25 | 64K | 10 |
| 03/06/2024 | -0,32% | -0,17 | 52,28 | 52,48 | 52,28 | 52,48 | 21K | 2 |
| 23/05/2024 | -0,85% | -0,45 | 52,45 | 52,45 | 52,45 | 52,45 | 5K | 1 |
| 15/05/2024 | 1,54% | 0,80 | 52,90 | 52,35 | 52,35 | 52,90 | 11K | 2 |
| 03/05/2024 | -6,08% | -3,37 | 52,10 | 52,10 | 52,10 | 52,10 | 104 | 1 |
| 23/04/2024 | -2,27% | -1,29 | 55,47 | 55,47 | 55,47 | 55,47 | 4K | 1 |
| 17/04/2024 | 0,26% | 0,15 | 56,76 | 57,00 | 56,76 | 57,00 | 2K | 2 |
| 15/04/2024 | 0,00% | 0,00 | 56,61 | 56,61 | 56,61 | 56,61 | 2K | 1 |
| 11/04/2024 | 9,62% | 4,97 | 56,61 | 55,91 | 55,86 | 56,61 | 2K | 5 |
| 18/03/2024 | 1,55% | 0,79 | 51,64 | 51,64 | 51,64 | 51,64 | 5K | 1 |
| 14/03/2024 | 7,69% | 3,63 | 50,85 | 50,55 | 50,55 | 50,85 | 33K | 4 |
| 22/02/2024 | 6,23% | 2,77 | 47,22 | 46,99 | 46,99 | 47,22 | 94 | 2 |
| 19/02/2024 | 0,00% | 0,00 | 44,45 | 44,45 | 44,45 | 44,45 | 9K | 10 |
| 15/02/2024 | -4,04% | -1,87 | 44,45 | 46,80 | 44,45 | 46,80 | 138 | 2 |
| 30/01/2024 | 4,75% | 2,10 | 46,32 | 46,30 | 46,30 | 46,32 | 19K | 2 |
| 24/01/2024 | 0,68% | 0,30 | 44,22 | 44,22 | 44,22 | 44,22 | 442 | 1 |
| 10/01/2024 | -4,67% | -2,15 | 43,92 | 44,36 | 43,92 | 44,36 | 88 | 2 |
| 19/12/2023 | 4,35% | 1,92 | 46,07 | 46,08 | 46,07 | 46,08 | 5K | 2 |
| 06/12/2023 | -8,31% | -4,00 | 44,15 | 44,15 | 44,15 | 44,15 | 2K | 1 |
| 03/11/2023 | 2,06% | 0,97 | 48,15 | 48,15 | 48,15 | 48,15 | 433 | 1 |
| 27/10/2023 | -2,72% | -1,32 | 47,18 | 47,31 | 47,18 | 47,31 | 5K | 2 |
| 26/10/2023 | -1,20% | -0,59 | 48,50 | 48,33 | 48,33 | 48,50 | 96 | 2 |
| 25/10/2023 | -0,20% | -0,10 | 49,09 | 48,90 | 48,90 | 49,09 | 97 | 2 |
| 24/10/2023 | -0,93% | -0,46 | 49,19 | 49,57 | 49,19 | 49,57 | 10K | 3 |
| 23/10/2023 | -2,09% | -1,06 | 49,65 | 49,70 | 49,64 | 49,70 | 148 | 3 |
| 20/10/2023 | -1,34% | -0,69 | 50,71 | 51,21 | 50,71 | 51,21 | 11K | 4 |
| 19/10/2023 | -0,58% | -0,30 | 51,40 | 51,40 | 51,40 | 51,40 | 5K | 1 |
| 18/10/2023 | 2,07% | 1,05 | 51,70 | 51,67 | 51,67 | 51,70 | 5K | 3 |
| 17/10/2023 | 0,00% | 0,00 | 50,65 | 50,65 | 50,65 | 50,65 | 10K | 1 |
| 16/10/2023 | 4,76% | 2,30 | 50,65 | 50,65 | 50,65 | 50,65 | 50 | 1 |
| 11/10/2023 | -1,83% | -0,90 | 48,35 | 48,77 | 48,35 | 48,77 | 97 | 2 |
| 10/10/2023 | -0,81% | -0,40 | 49,25 | 49,35 | 49,11 | 49,36 | 690 | 5 |
| 09/10/2023 | 5,37% | 2,53 | 49,65 | 49,75 | 49,65 | 49,75 | 546 | 3 |
| 05/10/2023 | 1,22% | 0,57 | 47,12 | 47,19 | 47,12 | 47,19 | 94 | 2 |
| 04/10/2023 | -3,26% | -1,57 | 46,55 | 47,38 | 46,55 | 47,38 | 5K | 3 |
| 03/10/2023 | -1,03% | -0,50 | 48,12 | 47,87 | 47,87 | 48,12 | 5K | 4 |
| 02/10/2023 | -0,61% | -0,30 | 48,62 | 48,62 | 48,62 | 48,62 | 48 | 1 |
| 29/09/2023 | 1,60% | 0,77 | 48,92 | 48,92 | 48,92 | 48,92 | 5K | 1 |
| 25/09/2023 | 1,05% | 0,50 | 48,15 | 48,15 | 48,15 | 48,15 | 12K | 2 |
| 22/09/2023 | -1,16% | -0,56 | 47,65 | 47,82 | 47,28 | 47,82 | 22K | 6 |
| 21/09/2023 | 0,71% | 0,34 | 48,21 | 48,21 | 48,21 | 48,21 | 48 | 1 |
| 20/09/2023 | -0,54% | -0,26 | 47,87 | 47,97 | 47,77 | 47,97 | 191 | 3 |
| 19/09/2023 | -1,05% | -0,51 | 48,13 | 48,69 | 48,13 | 48,69 | 7K | 4 |
| 18/09/2023 | -0,57% | -0,28 | 48,64 | 48,95 | 48,64 | 48,95 | 2K | 2 |
| 15/09/2023 | -1,63% | -0,81 | 48,92 | 48,92 | 48,92 | 48,92 | 48 | 1 |
| 13/09/2023 | -0,64% | -0,32 | 49,73 | 49,73 | 49,73 | 49,73 | 5K | 1 |
| 12/09/2023 | 2,46% | 1,20 | 50,05 | 49,68 | 49,68 | 50,11 | 5K | 5 |
| 11/09/2023 | 0,56% | 0,27 | 48,85 | 49,44 | 48,85 | 49,44 | 10K | 2 |
| 04/09/2023 | 0,48% | 0,23 | 48,58 | 48,58 | 48,58 | 48,58 | 48 | 1 |
| 18/08/2023 | -6,13% | -3,16 | 48,35 | 48,25 | 48,25 | 48,35 | 627 | 2 |
| 17/08/2023 | 9,60% | 4,51 | 51,51 | 51,51 | 51,51 | 51,51 | 51 | 1 |
| 15/08/2023 | 4,21% | 1,90 | 47,00 | 47,00 | 47,00 | 47,00 | 141 | 1 |
| 31/07/2023 | -3,53% | -1,65 | 45,10 | 45,10 | 45,10 | 45,10 | 631 | 2 |
| 27/07/2023 | 1,08% | 0,50 | 46,75 | 44,20 | 44,20 | 46,75 | 90K | 10 |
| 24/07/2023 | 5,19% | 2,28 | 46,25 | 43,71 | 43,68 | 46,26 | 72K | 8 |
| 17/07/2023 | - | - | 43,97 | 41,55 | 41,55 | 43,97 | 70K | 11 |
Date,Open,High,Low,Close,Volume
29-Apr-25,46.79,46.79,46.79,46.79,467
22-Apr-25,40.05,46.29,40.05,46.29,2383
10-Apr-25,44.85,44.85,44.85,44.85,493
08-Apr-25,47.00,47.00,45.55,45.55,3210
07-Apr-25,44.09,45.80,44.09,45.80,25727
27-Mar-25,54.52,54.57,54.52,54.54,18054
19-Mar-25,52.87,53.10,52.87,53.10,10627
07-Mar-25,50.80,50.80,50.80,50.80,254
21-Feb-25,56.40,56.40,56.40,56.40,225
24-Jan-25,56.61,57.02,56.46,56.46,64740
09-Dec-24,57.54,57.56,57.54,57.56,172
03-Dec-24,60.12,60.12,60.12,60.12,60
21-Nov-24,58.74,58.74,58.74,58.74,117
14-Nov-24,56.50,56.50,56.50,56.50,1469
12-Nov-24,56.72,56.72,56.45,56.45,34098
16-Oct-24,52.90,52.90,52.90,52.90,52
15-Oct-24,52.91,52.91,52.91,52.91,370
02-Oct-24,50.50,51.35,50.50,51.35,49910
25-Sep-24,50.75,50.75,50.25,50.50,29997
17-Sep-24,50.75,50.75,50.75,50.75,50
16-Sep-24,49.98,49.98,49.98,49.98,599
09-Sep-24,52.20,52.20,51.00,51.00,259
06-Sep-24,50.75,50.75,50.75,50.75,101
27-Aug-24,53.03,53.03,53.03,53.03,53
26-Aug-24,54.00,54.00,54.00,54.00,54
23-Aug-24,53.00,53.00,53.00,53.00,5300
15-Jul-24,54.85,54.85,54.85,54.85,109
01-Jul-24,56.28,56.28,56.28,56.28,56
26-Jun-24,54.30,54.30,54.30,54.30,868
17-Jun-24,52.20,52.20,52.20,52.20,52
11-Jun-24,52.83,53.25,52.83,53.00,63869
03-Jun-24,52.48,52.48,52.28,52.28,20952
23-May-24,52.45,52.45,52.45,52.45,5245
15-May-24,52.35,52.90,52.35,52.90,10525
03-May-24,52.10,52.10,52.10,52.10,104
23-Apr-24,55.47,55.47,55.47,55.47,4437
17-Apr-24,57.00,57.00,56.76,56.76,1816
15-Apr-24,56.61,56.61,56.61,56.61,2264
11-Apr-24,55.91,56.61,55.86,56.61,1572
18-Mar-24,51.64,51.64,51.64,51.64,5060
14-Mar-24,50.55,50.85,50.55,50.85,32927
22-Feb-24,46.99,47.22,46.99,47.22,94
19-Feb-24,44.45,44.45,44.45,44.45,8756
15-Feb-24,46.80,46.80,44.45,44.45,138
30-Jan-24,46.30,46.32,46.30,46.32,18524
24-Jan-24,44.22,44.22,44.22,44.22,442
10-Jan-24,44.36,44.36,43.92,43.92,88
19-Dec-23,46.08,46.08,46.07,46.07,4607
06-Dec-23,44.15,44.15,44.15,44.15,2207
03-Nov-23,48.15,48.15,48.15,48.15,433
27-Oct-23,47.31,47.31,47.18,47.18,4765
26-Oct-23,48.33,48.50,48.33,48.50,96
25-Oct-23,48.90,49.09,48.90,49.09,97
24-Oct-23,49.57,49.57,49.19,49.19,9936
23-Oct-23,49.70,49.70,49.64,49.65,148
20-Oct-23,51.21,51.21,50.71,50.71,10820
19-Oct-23,51.40,51.40,51.40,51.40,5037
18-Oct-23,51.67,51.70,51.67,51.70,5270
17-Oct-23,50.65,50.65,50.65,50.65,9978
16-Oct-23,50.65,50.65,50.65,50.65,50
11-Oct-23,48.77,48.77,48.35,48.35,97
10-Oct-23,49.35,49.36,49.11,49.25,690
09-Oct-23,49.75,49.75,49.65,49.65,546
05-Oct-23,47.19,47.19,47.12,47.12,94
04-Oct-23,47.38,47.38,46.55,46.55,4749
03-Oct-23,47.87,48.12,47.87,48.12,5144
02-Oct-23,48.62,48.62,48.62,48.62,48
29-Sep-23,48.92,48.92,48.92,48.92,4892
25-Sep-23,48.15,48.15,48.15,48.15,12037
22-Sep-23,47.82,47.82,47.28,47.65,22058
21-Sep-23,48.21,48.21,48.21,48.21,48
20-Sep-23,47.97,47.97,47.77,47.87,191
19-Sep-23,48.69,48.69,48.13,48.13,7369
18-Sep-23,48.95,48.95,48.64,48.64,2496
15-Sep-23,48.92,48.92,48.92,48.92,48
13-Sep-23,49.73,49.73,49.73,49.73,4973
12-Sep-23,49.68,50.11,49.68,50.05,5368
11-Sep-23,49.44,49.44,48.85,48.85,9829
04-Sep-23,48.58,48.58,48.58,48.58,48
18-Aug-23,48.25,48.35,48.25,48.35,627
17-Aug-23,51.51,51.51,51.51,51.51,51
15-Aug-23,47.00,47.00,47.00,47.00,141
31-Jul-23,45.10,45.10,45.10,45.10,631
27-Jul-23,44.20,46.75,44.20,46.75,90497
24-Jul-23,43.71,46.26,43.68,46.25,71966
17-Jul-23,41.55,43.97,41.55,43.97,69511
*exoneração de responsabilidade e termos de uso