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
22/07/2021	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	0,24%	0,13	53,34	53,21	52,80	53,50	329K	403
12/04/2021	0,49%	0,26	53,21	52,95	52,32	53,22	213K	1.356
09/04/2021	1,98%	1,03	52,95	52,13	52,13	52,95	1M	85
08/04/2021	-0,27%	-0,14	51,92	52,08	51,70	52,08	371K	22
07/04/2021	0,79%	0,41	52,06	51,47	51,40	52,20	846K	1.048
06/04/2021	-1,99%	-1,05	51,65	51,90	51,50	51,90	5M	23
05/04/2021	1,19%	0,62	52,70	52,07	52,01	52,70	93K	23
01/04/2021	2,74%	1,39	52,08	51,51	51,51	52,08	554K	17
31/03/2021	-2,41%	-1,25	50,69	52,00	50,69	52,00	437K	12
30/03/2021	0,44%	0,23	51,94	52,15	51,61	52,15	7K	13
29/03/2021	-0,15%	-0,08	51,71	52,15	51,71	52,15	13K	8
26/03/2021	2,76%	1,39	51,79	51,08	51,00	51,79	333K	17
25/03/2021	1,49%	0,74	50,40	48,82	48,78	50,40	5M	93
24/03/2021	1,06%	0,52	49,66	48,84	48,84	49,80	204K	14
23/03/2021	-1,29%	-0,64	49,14	49,78	48,97	49,78	376K	24
22/03/2021	0,87%	0,43	49,78	49,90	49,78	49,94	499K	18
19/03/2021	-1,20%	-0,60	49,35	49,66	48,98	49,66	399K	18
18/03/2021	-1,65%	-0,84	49,95	50,29	49,95	50,30	508K	15
17/03/2021	0,12%	0,06	50,79	50,85	50,73	50,90	53K	8
16/03/2021	-0,12%	-0,06	50,73	51,51	50,32	53,66	813K	30
15/03/2021	0,97%	0,49	50,79	50,30	50,30	50,89	634K	26
12/03/2021	0,10%	0,05	50,30	50,00	49,05	50,35	6M	63
11/03/2021	-1,10%	-0,56	50,25	50,54	50,07	50,58	458K	16
10/03/2021	-1,72%	-0,89	50,81	51,30	50,78	51,36	558K	14
09/03/2021	1,57%	0,80	51,70	52,08	51,60	52,08	5M	80
08/03/2021	2,13%	1,06	50,90	50,40	50,15	50,90	5M	120
05/03/2021	0,48%	0,24	49,84	49,61	49,61	49,84	50K	3
04/03/2021	-0,76%	-0,38	49,60	49,97	49,07	49,97	6M	134
03/03/2021	-1,03%	-0,52	49,98	50,43	49,98	51,20	846K	7
02/03/2021	1,86%	0,92	50,50	50,00	50,00	50,75	824K	17
01/03/2021	1,58%	0,77	49,58	49,22	49,14	49,58	3M	104
26/02/2021	0,10%	0,05	48,81	48,45	48,26	48,90	722K	13
25/02/2021	0,37%	0,18	48,76	48,94	48,73	49,30	522K	8
24/02/2021	0,45%	0,22	48,58	45,40	45,40	48,58	5M	72
23/02/2021	-0,84%	-0,41	48,36	48,77	47,99	48,77	721K	20
22/02/2021	1,69%	0,81	48,77	49,04	48,66	49,04	451K	7
19/02/2021	-0,68%	-0,33	47,96	48,06	47,96	48,13	573K	14
18/02/2021	0,15%	0,07	48,29	48,40	48,04	48,40	304K	11
17/02/2021	0,67%	0,32	48,22	47,90	47,85	48,22	188K	9
12/02/2021	0,76%	0,36	47,90	47,94	47,67	47,94	212K	10
11/02/2021	0,44%	0,21	47,54	47,34	47,30	47,60	218K	10
10/02/2021	-0,27%	-0,13	47,33	47,72	47,12	47,81	212K	6
09/02/2021	0,70%	0,33	47,46	56,01	47,40	56,01	511K	20
08/02/2021	1,09%	0,51	47,13	47,61	46,78	47,64	469K	10
05/02/2021	-1,29%	-0,61	46,62	46,84	46,62	46,84	206K	3
04/02/2021	1,35%	0,63	47,23	47,23	47,23	47,23	142K	3
03/02/2021	0,60%	0,28	46,60	46,46	46,46	46,65	671K	11
02/02/2021	-1,15%	-0,54	46,32	46,42	46,32	46,42	621K	7
01/02/2021	1,08%	0,50	46,86	46,74	46,71	46,86	415K	5
29/01/2021	-1,07%	-0,50	46,36	46,73	46,18	46,93	717K	7
28/01/2021	0,56%	0,26	46,86	46,85	46,81	47,04	826K	8
27/01/2021	-0,85%	-0,40	46,60	46,22	46,14	46,65	534K	6
26/01/2021	-2,53%	-1,22	47,00	47,22	46,90	47,40	734K	15
22/01/2021	1,20%	0,57	48,22	48,20	48,20	48,22	241K	14
21/01/2021	2,14%	1,00	47,65	47,49	47,49	47,65	209K	2
20/01/2021	-0,15%	-0,07	46,65	46,70	46,65	46,70	205K	2
19/01/2021	1,48%	0,68	46,72	46,56	46,34	47,01	725K	11
15/01/2021	0,09%	0,04	46,04	45,86	45,86	46,04	202K	2
14/01/2021	-1,44%	-0,67	46,00	46,78	46,00	46,78	509K	20
13/01/2021	-0,60%	-0,28	46,67	46,61	46,61	46,89	696K	14
12/01/2021	-3,24%	-1,57	46,95	46,92	46,92	46,95	137K	3
11/01/2021	0,81%	0,39	48,52	48,17	47,99	48,52	618K	6
08/01/2021	0,77%	0,37	48,13	47,95	47,69	48,13	992K	11
07/01/2021	1,73%	0,81	47,76	47,76	47,76	47,76	396K	10
06/01/2021	-	-	46,95	46,96	46,62	47,00	1M	14

Date,Open,High,Low,Close,Volume
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
12-Apr-21,52.95,53.22,52.32,53.21,213267
09-Apr-21,52.13,52.95,52.13,52.95,1281512
08-Apr-21,52.08,52.08,51.70,51.92,371029
07-Apr-21,51.47,52.20,51.40,52.06,846488
06-Apr-21,51.90,51.90,51.50,51.65,5244138
05-Apr-21,52.07,52.70,52.01,52.70,92521
01-Apr-21,51.51,52.08,51.51,52.08,554081
31-Mar-21,52.00,52.00,50.69,50.69,437072
30-Mar-21,52.15,52.15,51.61,51.94,6905
29-Mar-21,52.15,52.15,51.71,51.71,13129
26-Mar-21,51.08,51.79,51.00,51.79,332993
25-Mar-21,48.82,50.40,48.78,50.40,5093823
24-Mar-21,48.84,49.80,48.84,49.66,203967
23-Mar-21,49.78,49.78,48.97,49.14,376061
22-Mar-21,49.90,49.94,49.78,49.78,499297
19-Mar-21,49.66,49.66,48.98,49.35,398872
18-Mar-21,50.29,50.30,49.95,49.95,507755
17-Mar-21,50.85,50.90,50.73,50.79,53329
16-Mar-21,51.51,53.66,50.32,50.73,812642
15-Mar-21,50.30,50.89,50.30,50.79,634265
12-Mar-21,50.00,50.35,49.05,50.30,5666869
11-Mar-21,50.54,50.58,50.07,50.25,458037
10-Mar-21,51.30,51.36,50.78,50.81,557766
09-Mar-21,52.08,52.08,51.60,51.70,5453947
08-Mar-21,50.40,50.90,50.15,50.90,5471558
05-Mar-21,49.61,49.84,49.61,49.84,50038
04-Mar-21,49.97,49.97,49.07,49.60,6048203
03-Mar-21,50.43,51.20,49.98,49.98,846445
02-Mar-21,50.00,50.75,50.00,50.50,823976
01-Mar-21,49.22,49.58,49.14,49.58,3199556
26-Feb-21,48.45,48.90,48.26,48.81,722421
25-Feb-21,48.94,49.30,48.73,48.76,522239
24-Feb-21,45.40,48.58,45.40,48.58,4682874
23-Feb-21,48.77,48.77,47.99,48.36,720783
22-Feb-21,49.04,49.04,48.66,48.77,451226
19-Feb-21,48.06,48.13,47.96,47.96,573047
18-Feb-21,48.40,48.40,48.04,48.29,303797
17-Feb-21,47.90,48.22,47.85,48.22,188310
12-Feb-21,47.94,47.94,47.67,47.90,212255
11-Feb-21,47.34,47.60,47.30,47.54,217941
10-Feb-21,47.72,47.81,47.12,47.33,211809
09-Feb-21,56.01,56.01,47.40,47.46,510770
08-Feb-21,47.61,47.64,46.78,47.13,469267
05-Feb-21,46.84,46.84,46.62,46.62,205612
04-Feb-21,47.23,47.23,47.23,47.23,141831
03-Feb-21,46.46,46.65,46.46,46.60,671006
02-Feb-21,46.42,46.42,46.32,46.32,621358
01-Feb-21,46.74,46.86,46.71,46.86,414957
29-Jan-21,46.73,46.93,46.18,46.36,717464
28-Jan-21,46.85,47.04,46.81,46.86,826012
27-Jan-21,46.22,46.65,46.14,46.60,533876
26-Jan-21,47.22,47.40,46.90,47.00,734499
22-Jan-21,48.20,48.22,48.20,48.22,241060
21-Jan-21,47.49,47.65,47.49,47.65,209308
20-Jan-21,46.70,46.70,46.65,46.65,205370
19-Jan-21,46.56,47.01,46.34,46.72,724884
15-Jan-21,45.86,46.04,45.86,46.04,202180
14-Jan-21,46.78,46.78,46.00,46.00,508883
13-Jan-21,46.61,46.89,46.61,46.67,695735
12-Jan-21,46.92,46.95,46.92,46.95,137053
11-Jan-21,48.17,48.52,47.99,48.52,617948
08-Jan-21,47.95,48.13,47.69,48.13,992249
07-Jan-21,47.76,47.76,47.76,47.76,396408
06-Jan-21,46.96,47.00,46.62,46.95,1022429

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BIEU39

cotações, gráficos e mais...