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
22/10/2021	0,00%	0,00	55,29	55,50	55,20	56,25	7M	113
21/10/2021	2,43%	1,31	55,29	54,65	54,65	55,45	385K	25
20/10/2021	-0,70%	-0,38	53,98	54,30	53,98	54,30	3M	28
19/10/2021	1,93%	1,03	54,36	53,41	53,41	54,36	4M	51
18/10/2021	0,72%	0,38	53,33	52,95	52,95	53,38	2M	54
15/10/2021	-0,15%	-0,08	52,95	53,06	52,72	53,06	779K	26
14/10/2021	1,26%	0,66	53,03	52,89	52,89	53,24	4M	87
13/10/2021	0,85%	0,44	52,37	52,50	52,37	52,93	2M	45
11/10/2021	-0,04%	-0,02	51,93	51,95	51,73	51,99	26K	10
08/10/2021	0,13%	0,07	51,95	52,00	51,76	52,00	42K	14
07/10/2021	1,43%	0,73	51,88	51,65	51,65	51,94	43K	11

06/10/2021	-0,68%	-0,35	51,15	50,90	50,83	51,24	6M	40
05/10/2021	1,18%	0,60	51,50	51,20	51,20	51,54	5M	90
04/10/2021	0,69%	0,35	50,90	50,89	50,65	50,95	6M	12
01/10/2021	-0,88%	-0,45	50,55	50,41	50,12	50,55	6M	17
30/09/2021	0,31%	0,16	51,00	50,96	50,91	51,22	2M	20
29/09/2021	-0,35%	-0,18	50,84	51,38	50,73	51,38	3M	105
28/09/2021	-1,49%	-0,77	51,02	51,48	50,96	51,48	3M	28
27/09/2021	0,27%	0,14	51,79	51,59	51,45	51,82	2M	40
24/09/2021	-0,17%	-0,09	51,65	51,70	51,52	51,70	28K	14
23/09/2021	0,82%	0,42	51,74	53,15	51,61	54,00	23K	21
22/09/2021	1,62%	0,82	51,32	50,81	50,81	51,32	5M	116
21/09/2021	0,12%	0,06	50,50	50,44	50,41	53,15	5M	135
20/09/2021	-1,10%	-0,56	50,44	50,83	50,10	50,83	11M	135
17/09/2021	-1,28%	-0,66	51,00	51,90	50,99	52,00	2M	40
16/09/2021	0,54%	0,28	51,66	51,39	51,34	51,66	2M	45
15/09/2021	-0,37%	-0,19	51,38	51,52	51,29	51,58	453K	24
14/09/2021	0,33%	0,17	51,57	51,48	51,24	51,60	2M	30
13/09/2021	-0,29%	-0,15	51,40	51,55	51,18	51,60	6M	156
10/09/2021	0,31%	0,16	51,55	51,40	51,24	51,69	2M	28
09/09/2021	-1,83%	-0,96	51,39	51,90	51,30	52,14	7M	162
08/09/2021	0,63%	0,33	52,35	51,59	51,59	52,35	6M	41
06/09/2021	0,52%	0,27	52,02	51,25	51,25	52,04	35K	10
03/09/2021	-0,27%	-0,14	51,75	51,89	51,45	51,89	1M	28
02/09/2021	0,48%	0,25	51,89	51,90	51,57	51,97	8M	89
01/09/2021	0,82%	0,42	51,64	51,35	51,35	51,72	5M	40
31/08/2021	-0,51%	-0,26	51,22	51,00	49,62	51,25	5M	143
30/08/2021	-0,06%	-0,03	51,48	51,69	51,40	51,69	12M	29
27/08/2021	-0,02%	-0,01	51,51	51,62	51,46	51,62	2M	15
26/08/2021	0,25%	0,13	51,52	51,63	51,41	51,65	4M	33
25/08/2021	-0,77%	-0,40	51,39	51,63	51,33	51,84	10M	407
24/08/2021	-1,95%	-1,03	51,79	53,18	51,69	53,18	15M	67
23/08/2021	0,74%	0,39	52,82	52,72	52,56	52,98	3M	793
20/08/2021	-0,40%	-0,21	52,43	53,12	52,43	53,16	70K	15
19/08/2021	-0,34%	-0,18	52,64	52,46	52,28	52,74	10M	457
18/08/2021	1,85%	0,96	52,82	52,00	51,95	52,82	2M	27
17/08/2021	-1,16%	-0,61	51,86	52,47	51,67	52,47	268K	225
16/08/2021	0,36%	0,19	52,47	53,13	51,85	53,13	2M	301
13/08/2021	0,42%	0,22	52,28	52,06	52,06	52,57	325K	158
12/08/2021	0,60%	0,31	52,06	51,89	51,63	52,11	16M	230
11/08/2021	1,17%	0,60	51,75	50,22	50,22	51,80	5M	171
10/08/2021	-0,58%	-0,30	51,15	51,54	51,00	51,54	1M	17
09/08/2021	0,21%	0,11	51,45	51,35	51,25	51,95	85K	75
06/08/2021	-0,02%	-0,01	51,34	51,59	51,28	51,59	20M	133
05/08/2021	0,63%	0,32	51,35	50,56	50,50	51,56	292K	19
04/08/2021	-0,12%	-0,06	51,03	50,15	49,60	51,38	16K	10
03/08/2021	1,29%	0,65	51,09	50,85	50,85	51,52	1M	43
02/08/2021	-0,14%	-0,07	50,44	50,05	50,00	50,45	1M	50
30/07/2021	1,73%	0,86	50,51	49,74	49,60	50,51	646K	24
29/07/2021	0,12%	0,06	49,65	49,68	49,25	49,68	4M	59
28/07/2021	-0,42%	-0,21	49,59	49,60	49,57	49,60	7K	6
27/07/2021	-0,50%	-0,25	49,80	49,48	49,10	49,87	1M	77
26/07/2021	-0,58%	-0,29	50,05	50,34	49,75	50,34	1M	35
23/07/2021	1,29%	0,64	50,34	50,12	49,60	50,34	780K	38
22/07/2021	0,53%	0,26	49,70	50,03	49,54	50,03	1M	29
21/07/2021	1,00%	0,49	49,44	50,00	49,44	50,00	2M	45
20/07/2021	0,31%	0,15	48,95	48,00	47,90	48,97	4M	52
19/07/2021	0,31%	0,15	48,80	48,65	48,15	48,80	1M	191
16/07/2021	-0,43%	-0,21	48,65	48,86	48,32	50,12	2M	129
15/07/2021	-0,27%	-0,13	48,86	49,00	48,64	49,00	4M	64
14/07/2021	-1,82%	-0,91	48,99	49,30	48,99	49,30	2M	22
13/07/2021	-0,52%	-0,26	49,90	50,34	49,74	50,34	18M	194
12/07/2021	0,52%	0,26	50,16	50,59	50,13	50,74	30M	26
08/07/2021	-0,85%	-0,43	49,90	49,92	49,80	50,20	1M	30
07/07/2021	0,86%	0,43	50,33	49,92	49,92	50,82	4M	69
06/07/2021	1,75%	0,86	49,90	49,04	49,04	49,90	51K	12
05/07/2021	2,74%	1,31	49,04	48,42	48,42	49,13	253K	57
02/07/2021	-1,45%	-0,70	47,73	48,79	47,73	48,79	2M	39
01/07/2021	1,74%	0,83	48,43	47,60	47,60	48,43	13K	10
30/06/2021	-0,23%	-0,11	47,60	48,01	47,45	48,01	6M	29
29/06/2021	0,68%	0,32	47,71	47,74	47,39	47,75	11M	19
28/06/2021	-1,35%	-0,65	47,39	48,04	47,39	48,04	8M	27
25/06/2021	1,14%	0,54	48,04	47,90	47,55	48,18	824K	309
24/06/2021	-0,04%	-0,02	47,50	50,15	47,50	50,15	1M	40
23/06/2021	-1,10%	-0,53	47,52	48,05	47,50	48,05	11M	27
22/06/2021	-0,93%	-0,45	48,05	50,14	48,05	50,14	3M	69
21/06/2021	0,62%	0,30	48,50	48,20	48,20	48,61	1M	16
18/06/2021	-0,92%	-0,45	48,20	48,45	47,60	48,45	3M	34
17/06/2021	-1,90%	-0,94	48,65	49,60	48,46	49,60	7M	323
16/06/2021	-0,42%	-0,21	49,59	51,76	49,40	51,76	1M	61
15/06/2021	-0,48%	-0,24	49,80	50,32	49,80	50,45	9M	75
14/06/2021	-0,77%	-0,39	50,04	51,76	49,90	51,76	7M	46
11/06/2021	1,06%	0,53	50,43	50,46	50,27	50,50	13K	15
10/06/2021	-1,27%	-0,64	49,90	50,15	49,50	50,15	2M	35
09/06/2021	0,36%	0,18	50,54	50,70	50,25	51,30	2M	40
08/06/2021	0,08%	0,04	50,36	50,74	50,11	50,74	3M	124
07/06/2021	0,64%	0,32	50,32	52,01	50,03	52,01	2M	20
04/06/2021	-0,95%	-0,48	50,00	50,50	50,00	51,11	4M	239
02/06/2021	-1,12%	-0,57	50,48	51,66	50,21	51,66	3M	153
01/06/2021	-0,78%	-0,40	51,05	53,95	51,05	53,95	7M	46
31/05/2021	0,16%	0,08	51,45	51,00	51,00	52,07	62K	20
28/05/2021	-0,52%	-0,27	51,37	51,54	51,35	51,54	249K	314
27/05/2021	-0,84%	-0,44	51,64	51,70	51,45	51,70	1M	24
26/05/2021	-0,38%	-0,20	52,08	52,33	51,96	52,33	3M	49
25/05/2021	-0,02%	-0,01	52,28	52,35	52,20	52,35	2M	13
24/05/2021	0,27%	0,14	52,29	52,97	52,00	55,00	1M	61
21/05/2021	1,44%	0,74	52,15	51,99	51,45	52,23	7M	27
20/05/2021	0,92%	0,47	51,41	51,15	51,15	51,47	741K	33
19/05/2021	-0,20%	-0,10	50,94	50,50	50,31	51,00	2M	188
18/05/2021	-0,04%	-0,02	51,04	51,27	50,90	51,27	2M	733
17/05/2021	-1,31%	-0,68	51,06	51,99	50,75	51,99	1M	113
14/05/2021	2,17%	1,10	51,74	50,84	50,49	51,74	1M	32
13/05/2021	1,12%	0,56	50,64	50,08	49,97	50,64	800K	391
12/05/2021	0,36%	0,18	50,08	50,57	49,70	50,57	747K	412
11/05/2021	-1,32%	-0,67	49,90	50,30	49,60	50,30	2M	54
10/05/2021	-0,71%	-0,36	50,57	51,26	50,57	51,26	1M	32
07/05/2021	0,57%	0,29	50,93	50,80	50,49	50,93	3M	134
06/05/2021	-0,88%	-0,45	50,64	50,77	50,08	50,77	3M	1.181
05/05/2021	0,02%	0,01	51,09	51,08	51,00	51,29	397K	391
04/05/2021	-1,29%	-0,67	51,08	52,00	50,74	52,00	7M	1.903
03/05/2021	1,13%	0,58	51,75	51,95	51,40	51,95	4M	22
30/04/2021	0,25%	0,13	51,17	51,44	51,00	51,51	14M	416
29/04/2021	-0,47%	-0,24	51,04	53,00	51,00	53,00	3M	118
28/04/2021	-1,63%	-0,85	51,28	51,60	51,26	51,75	4M	148
27/04/2021	0,25%	0,13	52,13	51,75	51,59	52,15	693K	1.078
26/04/2021	-0,74%	-0,39	52,00	52,40	51,92	52,50	2M	1.456
23/04/2021	1,99%	1,02	52,39	51,41	51,41	52,40	942K	50
22/04/2021	-1,38%	-0,72	51,37	52,09	51,37	52,16	1M	369
20/04/2021	-1,53%	-0,81	52,09	53,10	51,59	53,10	944K	335
19/04/2021	-0,62%	-0,33	52,90	54,75	52,64	54,75	379K	391
16/04/2021	0,36%	0,19	53,23	54,10	52,95	54,20	3M	154
15/04/2021	-1,19%	-0,64	53,04	54,75	52,45	54,75	184K	1.732
14/04/2021	0,64%	0,34	53,68	53,34	52,99	53,68	1M	813
13/04/2021	-	-	53,34	53,21	52,80	53,50	329K	403

Date,Open,High,Low,Close,Volume
22-Oct-21,55.50,56.25,55.20,55.29,7208754
21-Oct-21,54.65,55.45,54.65,55.29,384516
20-Oct-21,54.30,54.30,53.98,53.98,2713605
19-Oct-21,53.41,54.36,53.41,54.36,3960740
18-Oct-21,52.95,53.38,52.95,53.33,2185067
15-Oct-21,53.06,53.06,52.72,52.95,778994
14-Oct-21,52.89,53.24,52.89,53.03,4015258
13-Oct-21,52.50,52.93,52.37,52.37,1533696
11-Oct-21,51.95,51.99,51.73,51.93,26098
08-Oct-21,52.00,52.00,51.76,51.95,42377
07-Oct-21,51.65,51.94,51.65,51.88,42653
06-Oct-21,50.90,51.24,50.83,51.15,6105411
05-Oct-21,51.20,51.54,51.20,51.50,5060616
04-Oct-21,50.89,50.95,50.65,50.90,6195822
01-Oct-21,50.41,50.55,50.12,50.55,5836579
30-Sep-21,50.96,51.22,50.91,51.00,2421248
29-Sep-21,51.38,51.38,50.73,50.84,2836733
28-Sep-21,51.48,51.48,50.96,51.02,3427910
27-Sep-21,51.59,51.82,51.45,51.79,1587447
24-Sep-21,51.70,51.70,51.52,51.65,28171
23-Sep-21,53.15,54.00,51.61,51.74,22567
22-Sep-21,50.81,51.32,50.81,51.32,5198090
21-Sep-21,50.44,53.15,50.41,50.50,5201039
20-Sep-21,50.83,50.83,50.10,50.44,10890212
17-Sep-21,51.90,52.00,50.99,51.00,1542423
16-Sep-21,51.39,51.66,51.34,51.66,1820483
15-Sep-21,51.52,51.58,51.29,51.38,452528
14-Sep-21,51.48,51.60,51.24,51.57,2009769
13-Sep-21,51.55,51.60,51.18,51.40,6159930
10-Sep-21,51.40,51.69,51.24,51.55,2353537
09-Sep-21,51.90,52.14,51.30,51.39,7128432
08-Sep-21,51.59,52.35,51.59,52.35,5784506
06-Sep-21,51.25,52.04,51.25,52.02,34979
03-Sep-21,51.89,51.89,51.45,51.75,1001681
02-Sep-21,51.90,51.97,51.57,51.89,7508378
01-Sep-21,51.35,51.72,51.35,51.64,4885689
31-Aug-21,51.00,51.25,49.62,51.22,4876048
30-Aug-21,51.69,51.69,51.40,51.48,11991859
27-Aug-21,51.62,51.62,51.46,51.51,2251583
26-Aug-21,51.63,51.65,51.41,51.52,3586703
25-Aug-21,51.63,51.84,51.33,51.39,9750004
24-Aug-21,53.18,53.18,51.69,51.79,14992212
23-Aug-21,52.72,52.98,52.56,52.82,3312428
20-Aug-21,53.12,53.16,52.43,52.43,70471
19-Aug-21,52.46,52.74,52.28,52.64,9986643
18-Aug-21,52.00,52.82,51.95,52.82,1863464
17-Aug-21,52.47,52.47,51.67,51.86,267731
16-Aug-21,53.13,53.13,51.85,52.47,1932945
13-Aug-21,52.06,52.57,52.06,52.28,324654
12-Aug-21,51.89,52.11,51.63,52.06,15699324
11-Aug-21,50.22,51.80,50.22,51.75,5053456
10-Aug-21,51.54,51.54,51.00,51.15,1362891
09-Aug-21,51.35,51.95,51.25,51.45,84815
06-Aug-21,51.59,51.59,51.28,51.34,19655168
05-Aug-21,50.56,51.56,50.50,51.35,291697
04-Aug-21,50.15,51.38,49.60,51.03,16144
03-Aug-21,50.85,51.52,50.85,51.09,1263756
02-Aug-21,50.05,50.45,50.00,50.44,1462069
30-Jul-21,49.74,50.51,49.60,50.51,645951
29-Jul-21,49.68,49.68,49.25,49.65,3689621
28-Jul-21,49.60,49.60,49.57,49.59,7389
27-Jul-21,49.48,49.87,49.10,49.80,1056652
26-Jul-21,50.34,50.34,49.75,50.05,1483458
23-Jul-21,50.12,50.34,49.60,50.34,780317
22-Jul-21,50.03,50.03,49.54,49.70,1005985
21-Jul-21,50.00,50.00,49.44,49.44,1500171
20-Jul-21,48.00,48.97,47.90,48.95,3863087
19-Jul-21,48.65,48.80,48.15,48.80,1497242
16-Jul-21,48.86,50.12,48.32,48.65,1968708
15-Jul-21,49.00,49.00,48.64,48.86,3936564
14-Jul-21,49.30,49.30,48.99,48.99,1788933
13-Jul-21,50.34,50.34,49.74,49.90,17679573
12-Jul-21,50.59,50.74,50.13,50.16,29631347
08-Jul-21,49.92,50.20,49.80,49.90,1044540
07-Jul-21,49.92,50.82,49.92,50.33,3543150
06-Jul-21,49.04,49.90,49.04,49.90,50736
05-Jul-21,48.42,49.13,48.42,49.04,252835
02-Jul-21,48.79,48.79,47.73,47.73,2393841
01-Jul-21,47.60,48.43,47.60,48.43,12861
30-Jun-21,48.01,48.01,47.45,47.60,6163262
29-Jun-21,47.74,47.75,47.39,47.71,10875647
28-Jun-21,48.04,48.04,47.39,47.39,7630178
25-Jun-21,47.90,48.18,47.55,48.04,823611
24-Jun-21,50.15,50.15,47.50,47.50,1112730
23-Jun-21,48.05,48.05,47.50,47.52,11420487
22-Jun-21,50.14,50.14,48.05,48.05,3173934
21-Jun-21,48.20,48.61,48.20,48.50,1476904
18-Jun-21,48.45,48.45,47.60,48.20,2962500
17-Jun-21,49.60,49.60,48.46,48.65,7130603
16-Jun-21,51.76,51.76,49.40,49.59,1071553
15-Jun-21,50.32,50.45,49.80,49.80,9231596
14-Jun-21,51.76,51.76,49.90,50.04,6548552
11-Jun-21,50.46,50.50,50.27,50.43,12907
10-Jun-21,50.15,50.15,49.50,49.90,1551566
09-Jun-21,50.70,51.30,50.25,50.54,2156509
08-Jun-21,50.74,50.74,50.11,50.36,2920318
07-Jun-21,52.01,52.01,50.03,50.32,2298122
04-Jun-21,50.50,51.11,50.00,50.00,3811690
02-Jun-21,51.66,51.66,50.21,50.48,3298903
01-Jun-21,53.95,53.95,51.05,51.05,6784918
31-May-21,51.00,52.07,51.00,51.45,61544
28-May-21,51.54,51.54,51.35,51.37,249414
27-May-21,51.70,51.70,51.45,51.64,1247632
26-May-21,52.33,52.33,51.96,52.08,2517446
25-May-21,52.35,52.35,52.20,52.28,1885330
24-May-21,52.97,55.00,52.00,52.29,1165290
21-May-21,51.99,52.23,51.45,52.15,6877636
20-May-21,51.15,51.47,51.15,51.41,740590
19-May-21,50.50,51.00,50.31,50.94,1971850
18-May-21,51.27,51.27,50.90,51.04,1722709
17-May-21,51.99,51.99,50.75,51.06,1399608
14-May-21,50.84,51.74,50.49,51.74,1313821
13-May-21,50.08,50.64,49.97,50.64,799824
12-May-21,50.57,50.57,49.70,50.08,747388
11-May-21,50.30,50.30,49.60,49.90,1681202
10-May-21,51.26,51.26,50.57,50.57,1138456
07-May-21,50.80,50.93,50.49,50.93,2793486
06-May-21,50.77,50.77,50.08,50.64,2934376
05-May-21,51.08,51.29,51.00,51.09,397285
04-May-21,52.00,52.00,50.74,51.08,7250129
03-May-21,51.95,51.95,51.40,51.75,4284151
30-Apr-21,51.44,51.51,51.00,51.17,13564283
29-Apr-21,53.00,53.00,51.00,51.04,2948916
28-Apr-21,51.60,51.75,51.26,51.28,3737483
27-Apr-21,51.75,52.15,51.59,52.13,692543
26-Apr-21,52.40,52.50,51.92,52.00,1871440
23-Apr-21,51.41,52.40,51.41,52.39,941612
22-Apr-21,52.09,52.16,51.37,51.37,1332556
20-Apr-21,53.10,53.10,51.59,52.09,944212
19-Apr-21,54.75,54.75,52.64,52.90,379494
16-Apr-21,54.10,54.20,52.95,53.23,2824707
15-Apr-21,54.75,54.75,52.45,53.04,184243
14-Apr-21,53.34,53.68,52.99,53.68,1125713
13-Apr-21,53.21,53.50,52.80,53.34,328561

*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...