Cotação atual, histórico e gráfico do papel: BIEU39

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 BIEU39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/09/2024	0,33%	0,18	55,13	55,13	55,13	55,13	110	1
10/09/2024	0,83%	0,45	54,95	54,60	54,60	54,95	110K	2
09/09/2024	0,00%	0,00	54,50	54,01	54,01	54,50	434	2
06/09/2024	-2,17%	-1,21	54,50	54,70	54,43	54,70	143K	4
04/09/2024	0,05%	0,03	55,71	55,58	55,50	55,71	104K	4
03/09/2024	-1,56%	-0,88	55,68	56,27	55,68	56,36	80K	128
02/09/2024	-0,33%	-0,19	56,56	54,50	53,96	56,56	2K	3

30/08/2024	0,09%	0,05	56,75	56,75	56,75	56,75	170	2
29/08/2024	1,29%	0,72	56,70	56,58	56,58	56,74	817K	18
28/08/2024	1,97%	1,08	55,98	55,74	55,68	55,98	13K	7
27/08/2024	-0,67%	-0,37	54,90	54,90	54,90	54,90	109	1
26/08/2024	-0,05%	-0,03	55,27	55,20	55,20	55,27	331	2
22/08/2024	1,37%	0,75	55,30	55,60	55,30	55,60	78K	3
21/08/2024	0,93%	0,50	54,55	54,55	54,55	54,55	25K	2
20/08/2024	0,75%	0,40	54,05	53,87	53,87	54,05	3M	20
19/08/2024	0,66%	0,35	53,65	53,65	53,47	53,70	6M	92
16/08/2024	-0,11%	-0,06	53,30	53,30	53,30	53,30	373	2
15/08/2024	1,93%	1,01	53,36	53,35	53,35	53,36	3K	2
13/08/2024	0,94%	0,49	52,35	52,20	52,20	52,37	81K	7
12/08/2024	-0,94%	-0,49	51,86	51,85	51,72	52,15	44K	805
09/08/2024	-0,48%	-0,25	52,35	51,94	51,94	52,35	833	4
08/08/2024	0,29%	0,15	52,60	52,46	52,46	52,60	153K	3
07/08/2024	-0,38%	-0,20	52,45	52,45	52,45	52,57	866K	6
06/08/2024	-0,75%	-0,40	52,65	53,00	52,35	53,00	171K	9
05/08/2024	-1,90%	-1,03	53,05	53,53	53,05	53,53	794K	7
02/08/2024	-0,93%	-0,51	54,08	54,26	53,90	54,26	265K	4
01/08/2024	-0,56%	-0,31	54,59	54,69	54,11	54,76	78K	1.252
31/07/2024	1,27%	0,69	54,90	54,90	54,90	54,90	549	1
30/07/2024	0,02%	0,01	54,21	54,29	54,11	54,29	1M	7
29/07/2024	-1,19%	-0,65	54,20	54,20	54,20	54,20	108	2
26/07/2024	1,56%	0,84	54,85	54,48	54,48	54,88	161K	6
25/07/2024	-0,41%	-0,22	54,01	53,74	53,74	54,01	219K	9
24/07/2024	0,11%	0,06	54,23	54,23	54,23	54,23	54	1
23/07/2024	0,28%	0,15	54,17	55,90	54,01	55,90	2M	19
22/07/2024	0,17%	0,09	54,02	54,02	54,02	54,02	108	1
19/07/2024	0,43%	0,23	53,93	53,32	53,32	53,93	1M	6
18/07/2024	0,00%	0,00	53,70	54,27	53,70	54,27	540	3
17/07/2024	1,76%	0,93	53,70	53,41	53,33	53,70	137K	8
16/07/2024	-1,09%	-0,58	52,77	53,00	52,77	53,00	1K	2
15/07/2024	-0,91%	-0,49	53,35	53,44	53,35	53,44	213	2
12/07/2024	2,75%	1,44	53,84	53,87	53,72	53,87	3M	37
10/07/2024	0,73%	0,38	52,40	52,02	52,02	52,40	509K	7
09/07/2024	-1,85%	-0,98	52,02	52,18	51,92	52,18	153K	10
08/07/2024	-0,17%	-0,09	53,00	53,08	52,82	53,08	5K	3
05/07/2024	-0,11%	-0,06	53,09	53,46	52,99	53,70	4M	14
04/07/2024	-1,65%	-0,89	53,15	53,00	52,95	53,15	21K	4
03/07/2024	0,73%	0,39	54,04	54,04	54,04	54,04	54	1
02/07/2024	-0,22%	-0,12	53,65	53,77	53,65	54,27	4M	55
01/07/2024	1,84%	0,97	53,77	53,41	53,03	53,80	773K	31
28/06/2024	0,48%	0,25	52,80	52,55	52,50	53,00	2M	42
27/06/2024	0,29%	0,15	52,55	52,55	52,54	52,56	459K	7
26/06/2024	0,11%	0,06	52,40	52,40	52,39	52,51	3M	85
25/06/2024	0,56%	0,29	52,34	52,00	52,00	52,49	5M	54
24/06/2024	0,12%	0,06	52,05	52,10	51,78	52,10	397K	5
21/06/2024	0,08%	0,04	51,99	52,30	51,80	52,30	304K	12
19/06/2024	-0,86%	-0,45	51,95	52,40	51,80	52,40	8K	12
18/06/2024	1,55%	0,80	52,40	52,10	51,60	52,40	153K	137
17/06/2024	0,90%	0,46	51,60	51,22	51,22	51,84	2M	31
14/06/2024	-1,24%	-0,64	51,14	51,14	51,14	51,14	818	2
13/06/2024	-1,50%	-0,79	51,78	51,53	51,44	51,81	7M	85
12/06/2024	1,58%	0,82	52,57	53,09	52,57	53,09	206K	10
11/06/2024	-2,16%	-1,14	51,75	52,51	51,24	52,51	180K	10
07/06/2024	0,11%	0,06	52,89	52,85	52,85	53,03	1M	20
06/06/2024	-0,88%	-0,47	52,83	53,10	52,83	53,11	50K	7
05/06/2024	1,31%	0,69	53,30	53,30	53,00	53,39	3M	37
04/06/2024	0,44%	0,23	52,61	52,38	52,38	52,72	3K	3
03/06/2024	0,23%	0,12	52,38	52,40	52,19	52,59	4M	121
31/05/2024	2,47%	1,26	52,26	52,22	52,01	52,26	1M	21
29/05/2024	-0,60%	-0,31	51,00	51,30	51,00	51,30	3K	28
28/05/2024	0,18%	0,09	51,31	51,23	51,17	51,42	80K	35
27/05/2024	-1,02%	-0,53	51,22	51,22	51,22	51,22	153	2
24/05/2024	1,13%	0,58	51,75	51,75	51,75	51,75	880K	2
23/05/2024	-0,25%	-0,13	51,17	51,47	51,17	51,47	7K	5
22/05/2024	-0,10%	-0,05	51,30	51,45	51,20	51,45	1M	12
21/05/2024	0,29%	0,15	51,35	51,35	51,35	51,35	308K	2
20/05/2024	-0,19%	-0,10	51,20	51,25	51,20	51,34	1K	4
17/05/2024	0,00%	0,00	51,30	51,30	51,29	51,30	4M	20
16/05/2024	-0,87%	-0,45	51,30	51,86	51,25	51,86	85K	105
15/05/2024	1,17%	0,60	51,75	51,56	51,51	51,75	414K	5
14/05/2024	0,29%	0,15	51,15	50,85	50,85	51,15	1M	32
13/05/2024	0,20%	0,10	51,00	50,90	50,90	51,00	254	2
10/05/2024	0,99%	0,50	50,90	50,50	50,45	50,90	2M	14
09/05/2024	1,61%	0,80	50,40	50,00	50,00	50,60	5M	43
08/05/2024	0,51%	0,25	49,60	49,30	49,30	49,60	7K	4
07/05/2024	1,40%	0,68	49,35	49,09	48,95	49,35	79K	5
06/05/2024	0,66%	0,32	48,67	48,69	48,67	48,70	6K	3
03/05/2024	-0,41%	-0,20	48,35	48,35	48,35	48,35	3K	1
02/05/2024	-1,00%	-0,49	48,55	48,25	48,15	48,64	3M	70
30/04/2024	0,57%	0,28	49,04	49,05	48,85	49,05	2M	23
29/04/2024	-0,08%	-0,04	48,76	48,80	48,75	48,80	25K	6
26/04/2024	0,37%	0,18	48,80	48,64	48,64	48,84	90K	8
24/04/2024	-0,57%	-0,28	48,62	48,76	48,50	49,00	50K	106
23/04/2024	0,76%	0,37	48,90	48,70	48,65	48,95	100K	7
22/04/2024	0,60%	0,29	48,53	48,51	48,51	48,65	49K	4
19/04/2024	-0,50%	-0,24	48,24	48,30	48,15	48,30	1K	3
18/04/2024	0,02%	0,01	48,48	48,75	48,48	48,75	141K	3
17/04/2024	-0,49%	-0,24	48,47	48,47	48,47	48,47	48	1
16/04/2024	0,25%	0,12	48,71	48,42	48,42	48,71	4M	87
15/04/2024	1,44%	0,69	48,59	48,59	48,59	48,59	48	1
12/04/2024	-1,03%	-0,50	47,90	47,70	47,70	47,90	1K	2
11/04/2024	0,81%	0,39	48,40	47,80	47,80	48,40	16K	7
10/04/2024	0,33%	0,16	48,01	48,01	48,01	48,01	1K	1
09/04/2024	-1,03%	-0,50	47,85	48,20	47,85	48,20	8K	8
08/04/2024	-0,35%	-0,17	48,35	48,50	48,35	48,50	1K	5
05/04/2024	0,66%	0,32	48,52	48,10	48,10	48,52	4K	4
04/04/2024	-0,62%	-0,30	48,20	48,90	48,20	48,90	101K	7
03/04/2024	0,48%	0,23	48,50	48,80	48,50	48,80	3M	54
02/04/2024	-0,96%	-0,47	48,27	48,51	48,15	48,51	115K	8
01/04/2024	0,52%	0,25	48,74	48,49	48,49	48,77	3K	8
28/03/2024	1,23%	0,59	48,49	48,10	48,10	48,49	5K	6
27/03/2024	-0,52%	-0,25	47,90	48,15	47,90	48,15	3M	30
26/03/2024	0,54%	0,26	48,15	48,15	48,15	48,15	1K	2
25/03/2024	0,02%	0,01	47,89	47,89	47,89	47,89	72K	1
22/03/2024	0,46%	0,22	47,88	47,80	47,80	47,88	20K	4
20/03/2024	-0,29%	-0,14	47,66	47,55	47,55	47,66	2M	19
19/03/2024	0,10%	0,05	47,80	47,70	47,70	48,01	777K	7
18/03/2024	0,17%	0,08	47,75	47,75	47,67	47,75	2M	17
15/03/2024	0,25%	0,12	47,67	47,67	47,67	47,67	2M	33
14/03/2024	-0,83%	-0,40	47,55	47,70	47,55	47,70	211K	3
13/03/2024	0,40%	0,19	47,95	48,00	47,95	48,00	9K	2
12/03/2024	1,27%	0,60	47,76	47,75	47,75	47,92	5K	3
11/03/2024	-0,72%	-0,34	47,16	47,50	47,16	47,50	5K	2
08/03/2024	0,34%	0,16	47,50	47,49	47,42	47,65	7M	64
07/03/2024	1,48%	0,69	47,34	46,60	46,60	47,34	224K	3
06/03/2024	0,76%	0,35	46,65	46,55	46,35	46,65	5K	4
05/03/2024	0,33%	0,15	46,30	46,15	46,15	46,30	2K	2
04/03/2024	-0,54%	-0,25	46,15	46,21	46,15	46,21	14K	3
01/03/2024	0,74%	0,34	46,40	46,35	46,10	46,40	10K	5
29/02/2024	0,00%	0,00	46,06	46,31	46,06	46,65	97K	3
28/02/2024	-0,07%	-0,03	46,06	46,00	45,80	46,11	24K	7
27/02/2024	-0,67%	-0,31	46,09	46,17	46,09	46,17	451K	5
26/02/2024	0,00%	0,00	46,40	46,65	46,34	46,65	6M	129
23/02/2024	0,54%	0,25	46,40	46,23	46,23	46,59	190K	105
22/02/2024	-	-	46,15	45,95	45,76	46,15	539K	12

Date,Open,High,Low,Close,Volume
11-Sep-24,55.13,55.13,55.13,55.13,110
10-Sep-24,54.60,54.95,54.60,54.95,109954
09-Sep-24,54.01,54.50,54.01,54.50,434
06-Sep-24,54.70,54.70,54.43,54.50,143264
04-Sep-24,55.58,55.71,55.50,55.71,103779
03-Sep-24,56.27,56.36,55.68,55.68,80412
02-Sep-24,54.50,56.56,53.96,56.56,1656
30-Aug-24,56.75,56.75,56.75,56.75,170
29-Aug-24,56.58,56.74,56.58,56.70,817047
28-Aug-24,55.74,55.98,55.68,55.98,12697
27-Aug-24,54.90,54.90,54.90,54.90,109
26-Aug-24,55.20,55.27,55.20,55.27,331
22-Aug-24,55.60,55.60,55.30,55.30,77950
21-Aug-24,54.55,54.55,54.55,54.55,25147
20-Aug-24,53.87,54.05,53.87,54.05,3087060
19-Aug-24,53.65,53.70,53.47,53.65,6487506
16-Aug-24,53.30,53.30,53.30,53.30,373
15-Aug-24,53.35,53.36,53.35,53.36,3414
13-Aug-24,52.20,52.37,52.20,52.35,80799
12-Aug-24,51.85,52.15,51.72,51.86,44442
09-Aug-24,51.94,52.35,51.94,52.35,833
08-Aug-24,52.46,52.60,52.46,52.60,152532
07-Aug-24,52.45,52.57,52.45,52.45,865862
06-Aug-24,53.00,53.00,52.35,52.65,170826
05-Aug-24,53.53,53.53,53.05,53.05,794223
02-Aug-24,54.26,54.26,53.90,54.08,264867
01-Aug-24,54.69,54.76,54.11,54.59,77788
31-Jul-24,54.90,54.90,54.90,54.90,549
30-Jul-24,54.29,54.29,54.11,54.21,1001461
29-Jul-24,54.20,54.20,54.20,54.20,108
26-Jul-24,54.48,54.88,54.48,54.85,161055
25-Jul-24,53.74,54.01,53.74,54.01,218587
24-Jul-24,54.23,54.23,54.23,54.23,54
23-Jul-24,55.90,55.90,54.01,54.17,1867349
22-Jul-24,54.02,54.02,54.02,54.02,108
19-Jul-24,53.32,53.93,53.32,53.93,1274797
18-Jul-24,54.27,54.27,53.70,53.70,540
17-Jul-24,53.41,53.70,53.33,53.70,137056
16-Jul-24,53.00,53.00,52.77,52.77,1059
15-Jul-24,53.44,53.44,53.35,53.35,213
12-Jul-24,53.87,53.87,53.72,53.84,2751651
10-Jul-24,52.02,52.40,52.02,52.40,509202
09-Jul-24,52.18,52.18,51.92,52.02,152975
08-Jul-24,53.08,53.08,52.82,53.00,5441
05-Jul-24,53.46,53.70,52.99,53.09,3951574
04-Jul-24,53.00,53.15,52.95,53.15,20834
03-Jul-24,54.04,54.04,54.04,54.04,54
02-Jul-24,53.77,54.27,53.65,53.65,3502753
01-Jul-24,53.41,53.80,53.03,53.77,772814
28-Jun-24,52.55,53.00,52.50,52.80,2476417
27-Jun-24,52.55,52.56,52.54,52.55,458908
26-Jun-24,52.40,52.51,52.39,52.40,2996194
25-Jun-24,52.00,52.49,52.00,52.34,5215423
24-Jun-24,52.10,52.10,51.78,52.05,396710
21-Jun-24,52.30,52.30,51.80,51.99,303855
19-Jun-24,52.40,52.40,51.80,51.95,7686
18-Jun-24,52.10,52.40,51.60,52.40,153108
17-Jun-24,51.22,51.84,51.22,51.60,1873286
14-Jun-24,51.14,51.14,51.14,51.14,818
13-Jun-24,51.53,51.81,51.44,51.78,6537615
12-Jun-24,53.09,53.09,52.57,52.57,205844
11-Jun-24,52.51,52.51,51.24,51.75,179705
07-Jun-24,52.85,53.03,52.85,52.89,1083349
06-Jun-24,53.10,53.11,52.83,52.83,49832
05-Jun-24,53.30,53.39,53.00,53.30,2675042
04-Jun-24,52.38,52.72,52.38,52.61,2735
03-Jun-24,52.40,52.59,52.19,52.38,4286980
31-May-24,52.22,52.26,52.01,52.26,1310225
29-May-24,51.30,51.30,51.00,51.00,2504
28-May-24,51.23,51.42,51.17,51.31,79615
27-May-24,51.22,51.22,51.22,51.22,153
24-May-24,51.75,51.75,51.75,51.75,879750
23-May-24,51.47,51.47,51.17,51.17,6734
22-May-24,51.45,51.45,51.20,51.30,1133960
21-May-24,51.35,51.35,51.35,51.35,308151
20-May-24,51.25,51.34,51.20,51.20,1076
17-May-24,51.30,51.30,51.29,51.30,4103878
16-May-24,51.86,51.86,51.25,51.30,85459
15-May-24,51.56,51.75,51.51,51.75,414345
14-May-24,50.85,51.15,50.85,51.15,1435065
13-May-24,50.90,51.00,50.90,51.00,254
10-May-24,50.50,50.90,50.45,50.90,2037370
09-May-24,50.00,50.60,50.00,50.40,5156552
08-May-24,49.30,49.60,49.30,49.60,7204
07-May-24,49.09,49.35,48.95,49.35,78721
06-May-24,48.69,48.70,48.67,48.67,5795
03-May-24,48.35,48.35,48.35,48.35,2949
02-May-24,48.25,48.64,48.15,48.55,2989187
30-Apr-24,49.05,49.05,48.85,49.04,2454023
29-Apr-24,48.80,48.80,48.75,48.76,24537
26-Apr-24,48.64,48.84,48.64,48.80,90331
24-Apr-24,48.76,49.00,48.50,48.62,49885
23-Apr-24,48.70,48.95,48.65,48.90,100486
22-Apr-24,48.51,48.65,48.51,48.53,49355
19-Apr-24,48.30,48.30,48.15,48.24,1253
18-Apr-24,48.75,48.75,48.48,48.48,141471
17-Apr-24,48.47,48.47,48.47,48.47,48
16-Apr-24,48.42,48.71,48.42,48.71,3520925
15-Apr-24,48.59,48.59,48.59,48.59,48
12-Apr-24,47.70,47.90,47.70,47.90,1431
11-Apr-24,47.80,48.40,47.80,48.40,15519
10-Apr-24,48.01,48.01,48.01,48.01,1248
09-Apr-24,48.20,48.20,47.85,47.85,7601
08-Apr-24,48.50,48.50,48.35,48.35,1403
05-Apr-24,48.10,48.52,48.10,48.52,4143
04-Apr-24,48.90,48.90,48.20,48.20,100911
03-Apr-24,48.80,48.80,48.50,48.50,2683270
02-Apr-24,48.51,48.51,48.15,48.27,115295
01-Apr-24,48.49,48.77,48.49,48.74,3496
28-Mar-24,48.10,48.49,48.10,48.49,5361
27-Mar-24,48.15,48.15,47.90,47.90,3113884
26-Mar-24,48.15,48.15,48.15,48.15,1107
25-Mar-24,47.89,47.89,47.89,47.89,71835
22-Mar-24,47.80,47.88,47.80,47.88,19886
20-Mar-24,47.55,47.66,47.55,47.66,1527929
19-Mar-24,47.70,48.01,47.70,47.80,776686
18-Mar-24,47.75,47.75,47.67,47.75,1718849
15-Mar-24,47.67,47.67,47.67,47.67,2383500
14-Mar-24,47.70,47.70,47.55,47.55,210976
13-Mar-24,48.00,48.00,47.95,47.95,9455
12-Mar-24,47.75,47.92,47.75,47.76,4870
11-Mar-24,47.50,47.50,47.16,47.16,4559
08-Mar-24,47.49,47.65,47.42,47.50,6864418
07-Mar-24,46.60,47.34,46.60,47.34,224146
06-Mar-24,46.55,46.65,46.35,46.65,5385
05-Mar-24,46.15,46.30,46.15,46.30,1707
04-Mar-24,46.21,46.21,46.15,46.15,14416
01-Mar-24,46.35,46.40,46.10,46.40,10237
29-Feb-24,46.31,46.65,46.06,46.06,97307
28-Feb-24,46.00,46.11,45.80,46.06,23668
27-Feb-24,46.17,46.17,46.09,46.09,450510
26-Feb-24,46.65,46.65,46.34,46.40,6159249
23-Feb-24,46.23,46.59,46.23,46.40,189583
22-Feb-24,45.95,46.15,45.76,46.15,538637

*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: BIEU39