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
20/05/2022	0,50%	0,20	40,00	40,18	39,44	40,19	3M	37
19/05/2022	-1,24%	-0,50	39,80	40,02	39,50	40,02	2M	65
18/05/2022	-1,95%	-0,80	40,30	40,63	40,09	40,63	3M	41
17/05/2022	0,71%	0,29	41,10	40,93	40,77	41,10	918K	14
16/05/2022	-0,46%	-0,19	40,81	40,74	40,53	40,93	58K	13
13/05/2022	1,36%	0,55	41,00	40,86	40,49	41,00	182K	11
12/05/2022	-0,32%	-0,13	40,45	40,31	39,90	40,45	78K	64
11/05/2022	0,69%	0,28	40,58	40,78	40,58	40,85	1M	13
10/05/2022	0,25%	0,10	40,30	40,89	40,30	40,89	2M	37
09/05/2022	-1,95%	-0,80	40,20	40,79	40,20	40,79	2M	41
06/05/2022	0,24%	0,10	41,00	41,27	40,79	41,27	278K	22

05/05/2022	-2,04%	-0,85	40,90	41,75	40,90	41,75	11M	41
04/05/2022	1,33%	0,55	41,75	41,20	41,20	42,16	767K	50
03/05/2022	-2,60%	-1,10	41,20	42,04	41,20	42,04	4M	94
02/05/2022	1,90%	0,79	42,30	41,68	41,44	42,30	2M	24
29/04/2022	-0,24%	-0,10	41,51	41,50	41,32	41,67	129K	17
28/04/2022	0,97%	0,40	41,61	41,68	41,61	41,94	138K	15
27/04/2022	0,44%	0,18	41,21	41,53	41,10	41,82	3M	603
26/04/2022	-1,01%	-0,42	41,03	41,97	41,03	41,97	183K	18
25/04/2022	0,73%	0,30	41,45	41,15	41,15	41,75	2M	18
22/04/2022	1,35%	0,55	41,15	41,17	40,96	41,68	10M	199
20/04/2022	-0,39%	-0,16	40,60	41,25	40,60	41,27	929K	213
19/04/2022	0,89%	0,36	40,76	40,60	40,45	40,94	2M	31
18/04/2022	-2,20%	-0,91	40,40	41,31	40,40	41,31	687K	24
14/04/2022	0,15%	0,06	41,31	41,68	41,25	41,74	274K	20
13/04/2022	1,15%	0,47	41,25	42,00	40,75	42,00	295K	11
12/04/2022	-1,97%	-0,82	40,78	41,10	40,75	41,18	2M	35
11/04/2022	0,73%	0,30	41,60	41,49	41,25	41,85	1M	25
08/04/2022	-0,96%	-0,40	41,30	42,25	41,30	42,25	2M	476
07/04/2022	0,97%	0,40	41,70	41,89	41,70	42,12	2M	46
06/04/2022	-0,17%	-0,07	41,30	41,23	41,23	41,62	2M	70
05/04/2022	-0,79%	-0,33	41,37	41,72	41,37	41,88	2M	46
04/04/2022	-0,71%	-0,30	41,70	42,00	41,22	42,00	4M	152
01/04/2022	-0,36%	-0,15	42,00	42,66	41,86	42,66	1M	71
31/03/2022	-2,86%	-1,24	42,15	43,39	42,15	43,40	6M	231
30/03/2022	0,91%	0,39	43,39	43,00	42,85	43,49	579K	38
29/03/2022	1,87%	0,79	43,00	43,20	42,95	43,25	1M	29
28/03/2022	0,79%	0,33	42,21	42,50	42,16	42,50	1M	21
25/03/2022	-2,15%	-0,92	41,88	42,80	41,86	42,80	933K	67
24/03/2022	0,75%	0,32	42,80	42,57	42,00	42,80	1M	56
23/03/2022	-3,87%	-1,71	42,48	44,19	42,48	44,19	300K	56
22/03/2022	0,89%	0,39	44,19	43,95	43,95	44,19	4M	49
21/03/2022	-2,38%	-1,07	43,80	44,34	43,62	44,34	2M	74
18/03/2022	0,38%	0,17	44,87	44,53	44,36	44,87	134K	10
17/03/2022	0,34%	0,15	44,70	44,55	44,39	44,81	1M	50
16/03/2022	2,41%	1,05	44,55	44,36	44,30	44,79	3M	86
15/03/2022	1,64%	0,70	43,50	43,43	43,10	43,66	7M	127
14/03/2022	1,42%	0,60	42,80	42,81	42,80	43,18	431K	17
11/03/2022	0,67%	0,28	42,20	42,20	41,76	43,55	415K	31
10/03/2022	-0,66%	-0,28	41,92	42,30	41,68	42,30	3M	39
09/03/2022	4,07%	1,65	42,20	41,75	41,55	42,76	4M	453
08/03/2022	1,07%	0,43	40,55	40,49	40,33	41,58	5M	167
07/03/2022	-1,91%	-0,78	40,12	40,47	39,72	41,11	4M	519
04/03/2022	-3,99%	-1,70	40,90	42,13	40,90	42,13	352K	89
03/03/2022	-4,10%	-1,82	42,60	45,42	42,60	45,42	2M	59
02/03/2022	-4,25%	-1,97	44,42	45,51	44,36	45,51	6M	431
25/02/2022	3,73%	1,67	46,39	45,70	45,70	46,62	3M	88
24/02/2022	-0,09%	-0,04	44,72	44,44	43,65	44,78	4M	99
23/02/2022	-1,89%	-0,86	44,76	46,02	44,76	46,04	6M	1.544
22/02/2022	-1,89%	-0,88	45,62	46,30	45,57	46,30	3M	86
21/02/2022	-1,67%	-0,79	46,50	47,40	46,50	47,40	34K	25
18/02/2022	-0,88%	-0,42	47,29	47,68	47,00	47,68	192K	21
17/02/2022	-1,02%	-0,49	47,71	47,57	47,57	48,11	1M	30
16/02/2022	-0,35%	-0,17	48,20	48,37	48,12	48,42	1M	36
15/02/2022	1,40%	0,67	48,37	48,69	48,37	48,72	446K	29
14/02/2022	-1,73%	-0,84	47,70	48,25	47,50	48,25	1M	582
11/02/2022	-2,20%	-1,09	48,54	49,50	48,54	49,50	8M	46
10/02/2022	-1,08%	-0,54	49,63	50,17	49,34	50,17	7M	32
09/02/2022	1,13%	0,56	50,17	50,36	49,75	50,42	4M	426
08/02/2022	0,34%	0,17	49,61	49,44	49,23	49,61	7M	57
07/02/2022	-1,08%	-0,54	49,44	49,80	49,26	49,80	3M	35
04/02/2022	0,60%	0,30	49,98	49,78	49,68	50,08	2M	31
03/02/2022	-1,11%	-0,56	49,68	50,01	49,68	50,07	206K	24
02/02/2022	0,70%	0,35	50,24	50,42	50,18	50,62	6M	1.219
01/02/2022	0,73%	0,36	49,89	50,14	49,59	50,37	4M	50
31/01/2022	0,16%	0,08	49,53	49,43	48,97	49,60	4M	48
28/01/2022	-0,54%	-0,27	49,45	49,38	48,90	49,54	5M	1.594
27/01/2022	-0,52%	-0,26	49,72	49,78	49,65	50,09	185K	21
26/01/2022	-0,20%	-0,10	49,98	50,80	49,98	50,80	4M	50
25/01/2022	-0,91%	-0,46	50,08	50,56	49,79	50,56	1M	32
24/01/2022	-1,37%	-0,70	50,54	51,24	49,67	51,24	10M	102
21/01/2022	-1,46%	-0,76	51,24	51,90	51,09	51,94	842K	1.623
20/01/2022	-0,76%	-0,40	52,00	52,20	51,89	52,25	3M	24
19/01/2022	-1,54%	-0,82	52,40	53,37	52,40	53,37	5M	32
18/01/2022	-1,22%	-0,66	53,22	53,61	52,93	53,61	290K	28
17/01/2022	0,45%	0,24	53,88	53,51	53,50	53,88	24K	13
14/01/2022	-0,30%	-0,16	53,64	54,00	53,46	54,00	2M	49
13/01/2022	-0,55%	-0,30	53,80	54,41	53,80	54,41	4M	1.203
12/01/2022	0,02%	0,01	54,10	54,44	54,10	54,44	5M	27
11/01/2022	-0,66%	-0,36	54,09	54,45	54,03	54,45	264K	1.570
10/01/2022	-0,57%	-0,31	54,45	54,49	54,15	54,50	4M	36
07/01/2022	-0,67%	-0,37	54,76	57,49	54,73	57,49	41K	15
06/01/2022	-1,09%	-0,61	55,13	55,65	55,09	55,65	24K	14
05/01/2022	-0,14%	-0,08	55,74	55,82	55,61	55,96	435K	15
04/01/2022	0,52%	0,29	55,82	55,53	55,39	57,99	3M	181
03/01/2022	2,30%	1,25	55,53	54,05	54,05	55,60	6M	45
30/12/2021	-2,27%	-1,26	54,28	54,95	54,05	55,55	3M	56
29/12/2021	1,31%	0,72	55,54	54,78	54,78	55,54	1M	13
28/12/2021	0,15%	0,08	54,82	54,92	54,82	55,03	1M	19
27/12/2021	0,26%	0,14	54,74	54,61	54,42	54,80	142K	20
23/12/2021	1,11%	0,60	54,60	54,03	54,03	54,90	5M	67
22/12/2021	-0,11%	-0,06	54,00	53,90	53,90	54,39	587K	15
21/12/2021	1,37%	0,73	54,06	54,07	54,00	54,15	5M	52
20/12/2021	0,62%	0,33	53,33	52,50	52,50	53,40	3M	33
17/12/2021	-1,25%	-0,67	53,00	53,57	53,00	53,57	3M	25
16/12/2021	0,60%	0,32	53,67	53,35	53,35	56,55	5M	384
15/12/2021	0,58%	0,31	53,35	53,47	53,21	53,47	2M	30
14/12/2021	-0,71%	-0,38	53,04	53,02	52,59	53,22	2M	37
13/12/2021	-0,52%	-0,28	53,42	61,75	53,10	61,75	2M	44
10/12/2021	0,73%	0,39	53,70	55,55	53,60	55,55	706K	29
09/12/2021	-0,21%	-0,11	53,31	53,32	53,30	53,53	4M	55
08/12/2021	-1,13%	-0,61	53,42	54,95	53,30	54,95	3M	126
07/12/2021	0,63%	0,34	54,03	53,95	53,95	54,32	60K	13
06/12/2021	1,96%	1,03	53,69	52,66	52,66	53,83	91K	18
03/12/2021	-1,20%	-0,64	52,66	53,30	52,54	53,30	233K	18
02/12/2021	0,53%	0,28	53,30	53,03	52,78	53,30	3M	8
01/12/2021	0,44%	0,23	53,02	53,18	53,02	53,53	3M	33
30/11/2021	-0,34%	-0,18	52,79	52,96	52,36	52,96	8M	62
29/11/2021	0,51%	0,27	52,97	53,00	52,70	53,02	10K	11
26/11/2021	-1,27%	-0,68	52,70	53,29	52,16	53,29	4M	46
25/11/2021	-0,45%	-0,24	53,38	53,62	53,29	54,03	649K	9
24/11/2021	-0,39%	-0,21	53,62	53,70	53,45	53,70	8M	15
23/11/2021	-0,92%	-0,50	53,83	54,59	53,83	54,60	12M	76
22/11/2021	-0,71%	-0,39	54,33	54,71	54,28	54,71	4M	66
19/11/2021	-0,71%	-0,39	54,72	54,15	53,98	54,85	3M	871
18/11/2021	0,86%	0,47	55,11	54,90	54,64	55,16	68K	16
17/11/2021	0,44%	0,24	54,64	54,15	54,15	54,72	4M	55
16/11/2021	0,61%	0,33	54,40	54,04	54,04	54,53	26K	15
12/11/2021	0,88%	0,47	54,07	53,78	53,78	54,22	6M	51
11/11/2021	-1,34%	-0,73	53,60	53,78	53,29	53,78	27M	28
10/11/2021	-0,33%	-0,18	54,33	54,24	54,15	54,49	7M	88
09/11/2021	-1,54%	-0,85	54,51	55,20	54,51	55,20	684K	20
08/11/2021	0,69%	0,38	55,36	55,61	55,26	55,61	6M	60
05/11/2021	-	-	54,98	55,85	54,76	55,85	92K	25

Date,Open,High,Low,Close,Volume
20-May-22,40.18,40.19,39.44,40.00,3023435
19-May-22,40.02,40.02,39.50,39.80,1634763
18-May-22,40.63,40.63,40.09,40.30,2900960
17-May-22,40.93,41.10,40.77,41.10,918108
16-May-22,40.74,40.93,40.53,40.81,57975
13-May-22,40.86,41.00,40.49,41.00,181927
12-May-22,40.31,40.45,39.90,40.45,77716
11-May-22,40.78,40.85,40.58,40.58,1150629
10-May-22,40.89,40.89,40.30,40.30,2159208
09-May-22,40.79,40.79,40.20,40.20,1683245
06-May-22,41.27,41.27,40.79,41.00,278355
05-May-22,41.75,41.75,40.90,40.90,11291349
04-May-22,41.20,42.16,41.20,41.75,767067
03-May-22,42.04,42.04,41.20,41.20,3999631
02-May-22,41.68,42.30,41.44,42.30,1742153
29-Apr-22,41.50,41.67,41.32,41.51,128619
28-Apr-22,41.68,41.94,41.61,41.61,137927
27-Apr-22,41.53,41.82,41.10,41.21,3061347
26-Apr-22,41.97,41.97,41.03,41.03,182595
25-Apr-22,41.15,41.75,41.15,41.45,1610788
22-Apr-22,41.17,41.68,40.96,41.15,10144788
20-Apr-22,41.25,41.27,40.60,40.60,929205
19-Apr-22,40.60,40.94,40.45,40.76,2230249
18-Apr-22,41.31,41.31,40.40,40.40,686707
14-Apr-22,41.68,41.74,41.25,41.31,273854
13-Apr-22,42.00,42.00,40.75,41.25,294671
12-Apr-22,41.10,41.18,40.75,40.78,2397862
11-Apr-22,41.49,41.85,41.25,41.60,1393881
08-Apr-22,42.25,42.25,41.30,41.30,2093697
07-Apr-22,41.89,42.12,41.70,41.70,2116501
06-Apr-22,41.23,41.62,41.23,41.30,1784787
05-Apr-22,41.72,41.88,41.37,41.37,1816133
04-Apr-22,42.00,42.00,41.22,41.70,3821670
01-Apr-22,42.66,42.66,41.86,42.00,1359592
31-Mar-22,43.39,43.40,42.15,42.15,5969388
30-Mar-22,43.00,43.49,42.85,43.39,578757
29-Mar-22,43.20,43.25,42.95,43.00,1488422
28-Mar-22,42.50,42.50,42.16,42.21,1281307
25-Mar-22,42.80,42.80,41.86,41.88,933279
24-Mar-22,42.57,42.80,42.00,42.80,1380876
23-Mar-22,44.19,44.19,42.48,42.48,300131
22-Mar-22,43.95,44.19,43.95,44.19,3731430
21-Mar-22,44.34,44.34,43.62,43.80,1765011
18-Mar-22,44.53,44.87,44.36,44.87,133514
17-Mar-22,44.55,44.81,44.39,44.70,1012610
16-Mar-22,44.36,44.79,44.30,44.55,3304893
15-Mar-22,43.43,43.66,43.10,43.50,7190869
14-Mar-22,42.81,43.18,42.80,42.80,430680
11-Mar-22,42.20,43.55,41.76,42.20,414899
10-Mar-22,42.30,42.30,41.68,41.92,2733001
09-Mar-22,41.75,42.76,41.55,42.20,3917247
08-Mar-22,40.49,41.58,40.33,40.55,5162863
07-Mar-22,40.47,41.11,39.72,40.12,4136506
04-Mar-22,42.13,42.13,40.90,40.90,351936
03-Mar-22,45.42,45.42,42.60,42.60,1858545
02-Mar-22,45.51,45.51,44.36,44.42,6016698
25-Feb-22,45.70,46.62,45.70,46.39,3303421
24-Feb-22,44.44,44.78,43.65,44.72,4247793
23-Feb-22,46.02,46.04,44.76,44.76,5539405
22-Feb-22,46.30,46.30,45.57,45.62,3497555
21-Feb-22,47.40,47.40,46.50,46.50,34268
18-Feb-22,47.68,47.68,47.00,47.29,192417
17-Feb-22,47.57,48.11,47.57,47.71,1041362
16-Feb-22,48.37,48.42,48.12,48.20,1245573
15-Feb-22,48.69,48.72,48.37,48.37,445783
14-Feb-22,48.25,48.25,47.50,47.70,1129660
11-Feb-22,49.50,49.50,48.54,48.54,7778613
10-Feb-22,50.17,50.17,49.34,49.63,6999529
09-Feb-22,50.36,50.42,49.75,50.17,3930993
08-Feb-22,49.44,49.61,49.23,49.61,7157057
07-Feb-22,49.80,49.80,49.26,49.44,3349391
04-Feb-22,49.78,50.08,49.68,49.98,1763650
03-Feb-22,50.01,50.07,49.68,49.68,205578
02-Feb-22,50.42,50.62,50.18,50.24,5975793
01-Feb-22,50.14,50.37,49.59,49.89,3799811
31-Jan-22,49.43,49.60,48.97,49.53,3789535
28-Jan-22,49.38,49.54,48.90,49.45,4608749
27-Jan-22,49.78,50.09,49.65,49.72,185136
26-Jan-22,50.80,50.80,49.98,49.98,4147105
25-Jan-22,50.56,50.56,49.79,50.08,1304186
24-Jan-22,51.24,51.24,49.67,50.54,10393909
21-Jan-22,51.90,51.94,51.09,51.24,841633
20-Jan-22,52.20,52.25,51.89,52.00,3151815
19-Jan-22,53.37,53.37,52.40,52.40,4803588
18-Jan-22,53.61,53.61,52.93,53.22,290392
17-Jan-22,53.51,53.88,53.50,53.88,24220
14-Jan-22,54.00,54.00,53.46,53.64,2019660
13-Jan-22,54.41,54.41,53.80,53.80,4233498
12-Jan-22,54.44,54.44,54.10,54.10,4640597
11-Jan-22,54.45,54.45,54.03,54.09,264317
10-Jan-22,54.49,54.50,54.15,54.45,4446420
07-Jan-22,57.49,57.49,54.73,54.76,40814
06-Jan-22,55.65,55.65,55.09,55.13,24406
05-Jan-22,55.82,55.96,55.61,55.74,435075
04-Jan-22,55.53,57.99,55.39,55.82,2811837
03-Jan-22,54.05,55.60,54.05,55.53,6486810
30-Dec-21,54.95,55.55,54.05,54.28,3408931
29-Dec-21,54.78,55.54,54.78,55.54,1354607
28-Dec-21,54.92,55.03,54.82,54.82,1142054
27-Dec-21,54.61,54.80,54.42,54.74,141943
23-Dec-21,54.03,54.90,54.03,54.60,5392199
22-Dec-21,53.90,54.39,53.90,54.00,586685
21-Dec-21,54.07,54.15,54.00,54.06,5424281
20-Dec-21,52.50,53.40,52.50,53.33,2566269
17-Dec-21,53.57,53.57,53.00,53.00,2741547
16-Dec-21,53.35,56.55,53.35,53.67,4531315
15-Dec-21,53.47,53.47,53.21,53.35,1587060
14-Dec-21,53.02,53.22,52.59,53.04,2469354
13-Dec-21,61.75,61.75,53.10,53.42,2028487
10-Dec-21,55.55,55.55,53.60,53.70,705615
09-Dec-21,53.32,53.53,53.30,53.31,4324026
08-Dec-21,54.95,54.95,53.30,53.42,3252322
07-Dec-21,53.95,54.32,53.95,54.03,59790
06-Dec-21,52.66,53.83,52.66,53.69,91014
03-Dec-21,53.30,53.30,52.54,52.66,232788
02-Dec-21,53.03,53.30,52.78,53.30,2652971
01-Dec-21,53.18,53.53,53.02,53.02,3317115
30-Nov-21,52.96,52.96,52.36,52.79,8426644
29-Nov-21,53.00,53.02,52.70,52.97,10211
26-Nov-21,53.29,53.29,52.16,52.70,3948842
25-Nov-21,53.62,54.03,53.29,53.38,648889
24-Nov-21,53.70,53.70,53.45,53.62,7826851
23-Nov-21,54.59,54.60,53.83,53.83,12043981
22-Nov-21,54.71,54.71,54.28,54.33,3806095
19-Nov-21,54.15,54.85,53.98,54.72,2892874
18-Nov-21,54.90,55.16,54.64,55.11,67704
17-Nov-21,54.15,54.72,54.15,54.64,3774610
16-Nov-21,54.04,54.53,54.04,54.40,25864
12-Nov-21,53.78,54.22,53.78,54.07,5740939
11-Nov-21,53.78,53.78,53.29,53.60,27339557
10-Nov-21,54.24,54.49,54.15,54.33,6558389
09-Nov-21,55.20,55.20,54.51,54.51,683759
08-Nov-21,55.61,55.61,55.26,55.36,6148246
05-Nov-21,55.85,55.85,54.76,54.98,91591

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BIEU39

cotações, gráficos e mais...