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
01/10/2025	1,21%	0,73	61,22	60,94	60,94	61,30	3M	33
30/09/2025	0,83%	0,50	60,49	60,08	60,00	60,49	485K	8
29/09/2025	0,08%	0,05	59,99	59,90	59,86	60,04	49K	9
26/09/2025	0,47%	0,28	59,94	59,66	59,66	60,04	2M	28
25/09/2025	-0,05%	-0,03	59,66	59,69	59,12	59,73	5M	232
24/09/2025	0,17%	0,10	59,69	59,50	59,50	59,81	3M	31
23/09/2025	-1,36%	-0,82	59,59	60,05	59,59	60,05	2M	6

22/09/2025	0,94%	0,56	60,41	60,38	60,19	60,41	25K	8
19/09/2025	-0,32%	-0,19	59,85	60,01	59,85	60,05	177K	5
18/09/2025	0,54%	0,32	60,04	59,88	59,86	60,04	602K	9
17/09/2025	-0,32%	-0,19	59,72	59,51	59,51	59,86	325K	8
16/09/2025	-0,56%	-0,34	59,91	60,00	59,80	60,06	910K	11
15/09/2025	0,22%	0,13	60,25	60,18	60,06	60,28	588K	13
12/09/2025	-1,41%	-0,86	60,12	60,30	60,06	60,30	59K	8
11/09/2025	0,93%	0,56	60,98	60,35	60,35	60,98	640K	5
10/09/2025	-0,53%	-0,32	60,42	60,45	60,30	60,54	444K	15
09/09/2025	-0,07%	-0,04	60,74	60,64	60,55	60,89	96K	18
08/09/2025	0,80%	0,48	60,78	60,72	60,49	60,87	905K	21
05/09/2025	0,13%	0,08	60,30	60,18	60,14	60,35	480K	6
04/09/2025	0,32%	0,19	60,22	60,33	60,22	60,48	7K	7
03/09/2025	0,15%	0,09	60,03	59,94	59,94	60,12	176K	6
02/09/2025	-1,40%	-0,85	59,94	60,25	59,60	60,25	13K	19
01/09/2025	0,90%	0,54	60,79	60,79	60,79	60,79	60	1
29/08/2025	-0,08%	-0,05	60,25	60,38	60,19	60,51	125K	8
28/08/2025	-0,17%	-0,10	60,30	60,42	60,30	60,60	229K	15
27/08/2025	-0,84%	-0,51	60,40	60,54	60,30	60,57	79K	7
26/08/2025	0,33%	0,20	60,91	62,00	60,33	62,00	3M	16
25/08/2025	-1,65%	-1,02	60,71	63,70	60,56	63,70	8M	19
22/08/2025	0,65%	0,40	61,73	61,56	61,50	61,85	3M	119
21/08/2025	-4,20%	-2,69	61,33	61,22	61,19	61,70	1M	99
20/08/2025	3,74%	2,31	64,02	61,71	61,39	64,02	9K	12
19/08/2025	1,83%	1,11	61,71	61,61	61,38	61,72	102K	28
18/08/2025	0,03%	0,02	60,60	60,46	60,45	60,64	92K	8
15/08/2025	0,03%	0,02	60,58	61,17	60,44	61,17	85K	11
14/08/2025	0,98%	0,59	60,56	60,05	60,05	60,56	2K	5
13/08/2025	0,86%	0,51	59,97	60,05	59,85	60,10	37K	9
12/08/2025	-0,10%	-0,06	59,46	59,46	59,46	59,66	283K	28
11/08/2025	-0,43%	-0,26	59,52	59,62	59,50	59,85	613K	658
08/08/2025	0,61%	0,36	59,78	59,73	59,50	59,85	260K	7
07/08/2025	-0,27%	-0,16	59,42	59,82	59,42	60,12	16K	12
06/08/2025	-0,28%	-0,17	59,58	59,66	59,46	59,66	452K	6
05/08/2025	0,10%	0,06	59,75	59,74	59,41	59,86	40K	75
04/08/2025	0,57%	0,34	59,69	59,76	59,40	59,76	112K	157
01/08/2025	-1,20%	-0,72	59,35	60,07	58,93	60,07	10M	36
31/07/2025	-1,01%	-0,61	60,07	60,79	60,07	60,79	757K	34
30/07/2025	-0,46%	-0,28	60,68	61,17	60,36	61,23	1K	8
29/07/2025	-0,51%	-0,31	60,96	61,25	60,96	61,58	63K	30
28/07/2025	-1,43%	-0,89	61,27	62,16	61,27	62,16	455K	151
25/07/2025	0,88%	0,54	62,16	62,43	62,16	62,43	88K	2
24/07/2025	-1,36%	-0,85	61,62	62,13	61,62	62,13	3M	8
23/07/2025	1,22%	0,75	62,47	61,72	61,72	62,47	30K	17
22/07/2025	-2,47%	-1,56	61,72	61,52	61,40	61,76	24K	8
21/07/2025	3,03%	1,86	63,28	61,20	61,20	63,28	192K	362
18/07/2025	1,05%	0,64	61,42	61,08	61,08	61,42	118K	5
17/07/2025	-0,33%	-0,20	60,78	61,05	60,78	61,17	155K	10
16/07/2025	0,71%	0,43	60,98	60,66	60,66	61,00	2M	33
15/07/2025	-2,09%	-1,29	60,55	61,01	60,55	61,08	26M	41
14/07/2025	1,05%	0,64	61,84	61,46	61,40	61,85	42K	21
11/07/2025	-1,08%	-0,67	61,20	62,49	61,20	62,49	276K	20
10/07/2025	0,90%	0,55	61,87	61,80	61,63	62,07	513K	282
09/07/2025	1,89%	1,14	61,32	60,81	60,64	61,32	5M	163
08/07/2025	-0,15%	-0,09	60,18	59,82	59,82	60,55	157K	7
07/07/2025	-0,25%	-0,15	60,27	60,31	59,85	60,42	439K	23
04/07/2025	-3,47%	-2,17	60,42	59,20	58,10	60,47	373K	24
03/07/2025	4,70%	2,81	62,59	59,91	59,77	62,59	42K	14
02/07/2025	-0,90%	-0,54	59,78	60,07	59,78	60,14	17K	10
01/07/2025	-0,05%	-0,03	60,32	60,70	59,55	60,70	55K	385
27/06/2025	0,67%	0,40	60,35	60,10	60,10	60,64	30K	34
26/06/2025	0,12%	0,07	59,95	59,88	59,88	60,00	58K	7
25/06/2025	-0,20%	-0,12	59,88	59,54	59,51	59,96	898K	11
24/06/2025	3,75%	2,17	60,00	59,60	59,40	60,04	262K	16
23/06/2025	-1,95%	-1,15	57,83	58,32	57,83	59,09	8M	77
20/06/2025	0,14%	0,08	58,98	60,10	58,59	60,10	510K	17
18/06/2025	-0,20%	-0,12	58,90	59,00	58,74	59,28	681K	15
17/06/2025	-1,65%	-0,99	59,02	59,99	59,00	59,99	996K	295
16/06/2025	-1,91%	-1,17	60,01	61,01	59,66	61,73	2M	220
13/06/2025	-1,18%	-0,73	61,18	62,53	61,00	62,53	743K	24
12/06/2025	0,36%	0,22	61,91	61,98	61,69	62,24	64K	24
11/06/2025	-0,48%	-0,30	61,69	61,68	61,68	61,69	1K	2
10/06/2025	0,21%	0,13	61,99	61,86	61,63	62,10	2M	700
09/06/2025	-0,06%	-0,04	61,86	61,89	61,63	62,01	831K	10
06/06/2025	-0,08%	-0,05	61,90	62,04	61,87	62,30	47K	9
05/06/2025	-0,43%	-0,27	61,95	62,26	61,93	62,26	71K	40
04/06/2025	0,37%	0,23	62,22	61,99	61,99	62,57	402K	12
03/06/2025	-1,04%	-0,65	61,99	62,70	61,80	62,70	453K	58
02/06/2025	0,10%	0,06	62,64	62,58	62,04	62,88	835K	147
30/05/2025	0,85%	0,53	62,58	62,57	62,40	62,84	88K	9
29/05/2025	0,02%	0,01	62,05	61,90	61,52	62,05	9M	10
28/05/2025	-0,19%	-0,12	62,04	62,07	62,04	62,34	622K	12
27/05/2025	-0,03%	-0,02	62,16	62,18	62,12	62,54	196K	124
26/05/2025	1,45%	0,89	62,18	61,00	61,00	62,27	76K	156
23/05/2025	-0,76%	-0,47	61,29	61,50	61,29	61,66	199K	6
22/05/2025	0,10%	0,06	61,76	62,32	61,28	62,32	1M	10
21/05/2025	-0,40%	-0,25	61,70	61,92	61,70	62,38	11K	11
20/05/2025	0,57%	0,35	61,95	61,97	61,72	62,28	520K	51
19/05/2025	1,07%	0,65	61,60	61,25	61,12	61,60	95K	269
16/05/2025	-0,08%	-0,05	60,95	61,15	60,73	61,15	26K	4
15/05/2025	1,85%	1,11	61,00	59,99	59,99	61,00	61K	9
14/05/2025	0,25%	0,15	59,89	59,73	59,66	59,89	259K	11
13/05/2025	-0,71%	-0,43	59,74	59,72	59,52	59,75	80K	9
12/05/2025	0,45%	0,27	60,17	59,96	59,80	60,45	20M	484
09/05/2025	0,49%	0,29	59,90	60,21	59,64	60,21	2M	33
08/05/2025	-1,57%	-0,95	59,61	60,06	59,61	60,30	693K	22
07/05/2025	0,23%	0,14	60,56	60,85	60,56	60,88	847K	10
06/05/2025	0,37%	0,22	60,42	60,35	60,35	60,60	2M	14
05/05/2025	0,70%	0,42	60,20	60,00	60,00	60,39	31K	36
02/05/2025	0,88%	0,52	59,78	59,80	59,75	60,00	522K	14
30/04/2025	1,07%	0,63	59,26	58,63	58,53	59,26	710K	11
29/04/2025	0,70%	0,41	58,63	58,76	58,60	58,85	35K	16
28/04/2025	-0,55%	-0,32	58,22	58,62	58,22	58,95	9M	126
25/04/2025	0,31%	0,18	58,54	58,30	58,23	58,70	2M	16
24/04/2025	0,86%	0,50	58,36	57,82	57,82	58,36	453K	214
23/04/2025	1,76%	1,00	57,86	57,81	57,57	58,15	2M	811
22/04/2025	-2,08%	-1,21	56,86	58,00	56,86	58,44	1M	3.374
17/04/2025	0,42%	0,24	58,07	58,28	58,07	58,28	5K	6
16/04/2025	-1,50%	-0,88	57,83	58,69	57,83	58,69	36K	6
15/04/2025	6,78%	3,73	58,71	58,81	58,61	58,81	36K	3
14/04/2025	-3,59%	-2,05	54,98	57,35	54,98	57,86	2M	1.569
11/04/2025	5,61%	3,03	57,03	56,10	56,00	57,07	882K	14
10/04/2025	-3,49%	-1,95	54,00	55,88	54,00	56,19	1M	68
09/04/2025	5,37%	2,85	55,95	54,35	54,05	56,26	7M	118
08/04/2025	-0,62%	-0,33	53,10	54,68	53,10	54,68	3M	34
07/04/2025	-1,84%	-1,00	53,43	54,40	52,70	54,40	617K	25
04/04/2025	-2,47%	-1,38	54,43	55,44	54,09	55,44	5M	37
03/04/2025	-2,41%	-1,38	55,81	56,52	55,81	56,52	77K	16
02/04/2025	0,62%	0,35	57,19	56,34	56,34	57,43	2M	12
01/04/2025	-0,44%	-0,25	56,84	57,31	56,75	57,43	410K	55
31/03/2025	-1,82%	-1,06	57,09	58,00	56,87	58,00	3M	269
28/03/2025	-0,62%	-0,36	58,15	58,26	58,15	58,51	1M	8
27/03/2025	0,84%	0,49	58,51	58,86	58,35	58,86	1K	4
26/03/2025	-1,39%	-0,82	58,02	58,86	58,02	58,86	1M	10
25/03/2025	0,15%	0,09	58,84	59,10	58,32	59,49	1M	838
24/03/2025	0,46%	0,27	58,75	59,00	58,52	59,00	37K	5
21/03/2025	-	-	58,48	58,44	58,44	58,96	2M	97

Date,Open,High,Low,Close,Volume
01-Oct-25,60.94,61.30,60.94,61.22,3211865
30-Sep-25,60.08,60.49,60.00,60.49,485153
29-Sep-25,59.90,60.04,59.86,59.99,48705
26-Sep-25,59.66,60.04,59.66,59.94,2158068
25-Sep-25,59.69,59.73,59.12,59.66,5395908
24-Sep-25,59.50,59.81,59.50,59.69,3443570
23-Sep-25,60.05,60.05,59.59,59.59,1732479
22-Sep-25,60.38,60.41,60.19,60.41,24625
19-Sep-25,60.01,60.05,59.85,59.85,176909
18-Sep-25,59.88,60.04,59.86,60.04,602460
17-Sep-25,59.51,59.86,59.51,59.72,324519
16-Sep-25,60.00,60.06,59.80,59.91,909837
15-Sep-25,60.18,60.28,60.06,60.25,587805
12-Sep-25,60.30,60.30,60.06,60.12,59390
11-Sep-25,60.35,60.98,60.35,60.98,640261
10-Sep-25,60.45,60.54,60.30,60.42,443608
09-Sep-25,60.64,60.89,60.55,60.74,96266
08-Sep-25,60.72,60.87,60.49,60.78,904646
05-Sep-25,60.18,60.35,60.14,60.30,479808
04-Sep-25,60.33,60.48,60.22,60.22,7066
03-Sep-25,59.94,60.12,59.94,60.03,175692
02-Sep-25,60.25,60.25,59.60,59.94,13005
01-Sep-25,60.79,60.79,60.79,60.79,60
29-Aug-25,60.38,60.51,60.19,60.25,124700
28-Aug-25,60.42,60.60,60.30,60.30,229416
27-Aug-25,60.54,60.57,60.30,60.40,79235
26-Aug-25,62.00,62.00,60.33,60.91,2796506
25-Aug-25,63.70,63.70,60.56,60.71,7672161
22-Aug-25,61.56,61.85,61.50,61.73,3181364
21-Aug-25,61.22,61.70,61.19,61.33,1109342
20-Aug-25,61.71,64.02,61.39,64.02,9483
19-Aug-25,61.61,61.72,61.38,61.71,101694
18-Aug-25,60.46,60.64,60.45,60.60,92084
15-Aug-25,61.17,61.17,60.44,60.58,85288
14-Aug-25,60.05,60.56,60.05,60.56,2469
13-Aug-25,60.05,60.10,59.85,59.97,36976
12-Aug-25,59.46,59.66,59.46,59.46,282939
11-Aug-25,59.62,59.85,59.50,59.52,613236
08-Aug-25,59.73,59.85,59.50,59.78,260272
07-Aug-25,59.82,60.12,59.42,59.42,16141
06-Aug-25,59.66,59.66,59.46,59.58,451952
05-Aug-25,59.74,59.86,59.41,59.75,40023
04-Aug-25,59.76,59.76,59.40,59.69,111784
01-Aug-25,60.07,60.07,58.93,59.35,10253458
31-Jul-25,60.79,60.79,60.07,60.07,756928
30-Jul-25,61.17,61.23,60.36,60.68,1093
29-Jul-25,61.25,61.58,60.96,60.96,62997
28-Jul-25,62.16,62.16,61.27,61.27,454614
25-Jul-25,62.43,62.43,62.16,62.16,87588
24-Jul-25,62.13,62.13,61.62,61.62,2997526
23-Jul-25,61.72,62.47,61.72,62.47,30265
22-Jul-25,61.52,61.76,61.40,61.72,23852
21-Jul-25,61.20,63.28,61.20,63.28,192432
18-Jul-25,61.08,61.42,61.08,61.42,118328
17-Jul-25,61.05,61.17,60.78,60.78,155017
16-Jul-25,60.66,61.00,60.66,60.98,2385774
15-Jul-25,61.01,61.08,60.55,60.55,26396156
14-Jul-25,61.46,61.85,61.40,61.84,41816
11-Jul-25,62.49,62.49,61.20,61.20,275999
10-Jul-25,61.80,62.07,61.63,61.87,512786
09-Jul-25,60.81,61.32,60.64,61.32,4711120
08-Jul-25,59.82,60.55,59.82,60.18,156624
07-Jul-25,60.31,60.42,59.85,60.27,438735
04-Jul-25,59.20,60.47,58.10,60.42,372896
03-Jul-25,59.91,62.59,59.77,62.59,41553
02-Jul-25,60.07,60.14,59.78,59.78,17465
01-Jul-25,60.70,60.70,59.55,60.32,55193
27-Jun-25,60.10,60.64,60.10,60.35,30011
26-Jun-25,59.88,60.00,59.88,59.95,57829
25-Jun-25,59.54,59.96,59.51,59.88,897945
24-Jun-25,59.60,60.04,59.40,60.00,262022
23-Jun-25,58.32,59.09,57.83,57.83,8181796
20-Jun-25,60.10,60.10,58.59,58.98,509825
18-Jun-25,59.00,59.28,58.74,58.90,680938
17-Jun-25,59.99,59.99,59.00,59.02,995832
16-Jun-25,61.01,61.73,59.66,60.01,1972318
13-Jun-25,62.53,62.53,61.00,61.18,742958
12-Jun-25,61.98,62.24,61.69,61.91,64391
11-Jun-25,61.68,61.69,61.68,61.69,1048
10-Jun-25,61.86,62.10,61.63,61.99,2150383
09-Jun-25,61.89,62.01,61.63,61.86,830912
06-Jun-25,62.04,62.30,61.87,61.90,46864
05-Jun-25,62.26,62.26,61.93,61.95,70983
04-Jun-25,61.99,62.57,61.99,62.22,401596
03-Jun-25,62.70,62.70,61.80,61.99,453158
02-Jun-25,62.58,62.88,62.04,62.64,835441
30-May-25,62.57,62.84,62.40,62.58,88222
29-May-25,61.90,62.05,61.52,62.05,8500709
28-May-25,62.07,62.34,62.04,62.04,622451
27-May-25,62.18,62.54,62.12,62.16,196260
26-May-25,61.00,62.27,61.00,62.18,75728
23-May-25,61.50,61.66,61.29,61.29,198898
22-May-25,62.32,62.32,61.28,61.76,1125741
21-May-25,61.92,62.38,61.70,61.70,10538
20-May-25,61.97,62.28,61.72,61.95,519662
19-May-25,61.25,61.60,61.12,61.60,95250
16-May-25,61.15,61.15,60.73,60.95,26426
15-May-25,59.99,61.00,59.99,61.00,60686
14-May-25,59.73,59.89,59.66,59.89,259236
13-May-25,59.72,59.75,59.52,59.74,79918
12-May-25,59.96,60.45,59.80,60.17,19716236
09-May-25,60.21,60.21,59.64,59.90,2388601
08-May-25,60.06,60.30,59.61,59.61,693049
07-May-25,60.85,60.88,60.56,60.56,846909
06-May-25,60.35,60.60,60.35,60.42,1743542
05-May-25,60.00,60.39,60.00,60.20,31298
02-May-25,59.80,60.00,59.75,59.78,521574
30-Apr-25,58.63,59.26,58.53,59.26,710180
29-Apr-25,58.76,58.85,58.60,58.63,34537
28-Apr-25,58.62,58.95,58.22,58.22,9131578
25-Apr-25,58.30,58.70,58.23,58.54,2110066
24-Apr-25,57.82,58.36,57.82,58.36,453375
23-Apr-25,57.81,58.15,57.57,57.86,1978633
22-Apr-25,58.00,58.44,56.86,56.86,1358608
17-Apr-25,58.28,58.28,58.07,58.07,5285
16-Apr-25,58.69,58.69,57.83,57.83,35704
15-Apr-25,58.81,58.81,58.61,58.71,35901
14-Apr-25,57.35,57.86,54.98,54.98,1761551
11-Apr-25,56.10,57.07,56.00,57.03,882420
10-Apr-25,55.88,56.19,54.00,54.00,1360558
09-Apr-25,54.35,56.26,54.05,55.95,6646283
08-Apr-25,54.68,54.68,53.10,53.10,2808457
07-Apr-25,54.40,54.40,52.70,53.43,616609
04-Apr-25,55.44,55.44,54.09,54.43,4709737
03-Apr-25,56.52,56.52,55.81,55.81,77353
02-Apr-25,56.34,57.43,56.34,57.19,1917833
01-Apr-25,57.31,57.43,56.75,56.84,410006
31-Mar-25,58.00,58.00,56.87,57.09,2786221
28-Mar-25,58.26,58.51,58.15,58.15,1059226
27-Mar-25,58.86,58.86,58.35,58.51,1403
26-Mar-25,58.86,58.86,58.02,58.02,1379061
25-Mar-25,59.10,59.49,58.32,58.84,1192943
24-Mar-25,59.00,59.00,58.52,58.75,36781
21-Mar-25,58.44,58.96,58.44,58.48,2165850

*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