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
29/11/2023	1,20%	0,51	43,15	43,00	43,00	43,15	2K	2
28/11/2023	-0,74%	-0,32	42,64	42,73	42,64	42,96	522K	7
27/11/2023	-0,12%	-0,05	42,96	43,01	42,90	43,01	2M	28
24/11/2023	1,53%	0,65	43,01	42,88	42,76	43,01	4K	3
23/11/2023	-0,63%	-0,27	42,36	42,37	42,36	42,38	2K	5
22/11/2023	0,16%	0,07	42,63	42,45	42,36	42,63	3K	4
21/11/2023	0,00%	0,00	42,56	42,56	42,56	42,56	680	2
20/11/2023	0,00%	0,00	42,56	42,56	42,56	42,56	42	1
17/11/2023	2,50%	1,04	42,56	41,92	41,92	42,64	177K	4
16/11/2023	-0,29%	-0,12	41,52	41,64	41,52	41,64	25K	3
14/11/2023	1,54%	0,63	41,64	41,40	41,40	41,64	33K	4

13/11/2023	0,91%	0,37	41,01	40,80	40,80	41,01	99K	3
10/11/2023	0,02%	0,01	40,64	40,63	40,38	40,75	7K	6
08/11/2023	0,87%	0,35	40,63	40,32	40,32	40,63	569K	5
07/11/2023	-0,59%	-0,24	40,28	40,19	40,12	40,28	20K	5
06/11/2023	-0,66%	-0,27	40,52	40,60	40,52	40,68	18K	3
03/11/2023	1,75%	0,70	40,79	40,09	40,09	40,84	2M	10
01/11/2023	-0,69%	-0,28	40,09	40,08	40,04	40,40	6K	7
31/10/2023	0,07%	0,03	40,37	40,49	40,37	40,49	80	2
30/10/2023	2,28%	0,90	40,34	39,50	39,50	40,34	8K	10
27/10/2023	-0,40%	-0,16	39,44	39,15	39,05	39,44	2M	36
26/10/2023	-0,90%	-0,36	39,60	39,97	39,49	39,97	56K	12
25/10/2023	-0,10%	-0,04	39,96	39,91	39,83	40,00	12K	5
24/10/2023	-0,60%	-0,24	40,00	40,14	40,00	40,14	6K	4
23/10/2023	-0,32%	-0,13	40,24	40,16	39,93	40,24	6K	5
20/10/2023	-0,96%	-0,39	40,37	40,68	40,37	40,72	2K	7
19/10/2023	-0,97%	-0,40	40,76	41,03	40,76	41,03	2K	3
18/10/2023	-1,06%	-0,44	41,16	41,57	41,00	41,57	313K	8
17/10/2023	-0,34%	-0,14	41,60	41,52	41,52	41,61	187K	7
16/10/2023	-0,24%	-0,10	41,74	41,79	41,74	41,79	6K	3
13/10/2023	-1,16%	-0,49	41,84	41,80	41,65	41,84	15K	4
11/10/2023	0,00%	0,00	42,33	42,40	42,28	42,40	17K	3
10/10/2023	0,57%	0,24	42,33	42,36	42,33	42,36	82K	3
09/10/2023	-1,75%	-0,75	42,09	42,04	42,04	42,10	1M	26
06/10/2023	2,07%	0,87	42,84	42,08	42,08	42,84	12K	9
05/10/2023	0,99%	0,41	41,97	41,98	41,97	41,98	55K	2
04/10/2023	0,48%	0,20	41,56	41,50	41,33	41,67	102K	16
03/10/2023	0,63%	0,26	41,36	41,23	41,22	41,36	58K	4
02/10/2023	-1,11%	-0,46	41,10	41,76	41,10	41,76	153K	4
29/09/2023	-0,10%	-0,04	41,56	41,73	41,50	41,73	50K	8
28/09/2023	0,78%	0,32	41,60	41,50	41,50	41,65	58K	9
27/09/2023	1,18%	0,48	41,28	41,19	41,19	41,28	2M	23
26/09/2023	-1,35%	-0,56	40,80	41,20	40,80	41,20	13K	7
25/09/2023	-0,17%	-0,07	41,36	41,03	41,00	41,36	3M	71
22/09/2023	-0,22%	-0,09	41,43	41,40	41,24	41,43	24K	4
21/09/2023	-0,02%	-0,01	41,52	41,52	41,52	41,52	705	1
20/09/2023	0,31%	0,13	41,53	41,44	41,44	41,67	84K	3
19/09/2023	0,49%	0,20	41,40	41,39	41,16	41,48	387K	15
18/09/2023	-1,15%	-0,48	41,20	41,47	41,19	41,47	91K	10
15/09/2023	-0,33%	-0,14	41,68	41,97	41,68	41,97	511K	4
14/09/2023	0,67%	0,28	41,82	41,56	41,56	41,82	134K	9
13/09/2023	-1,49%	-0,63	41,54	42,17	41,54	42,17	4M	55
12/09/2023	0,00%	0,00	42,17	42,17	42,17	42,17	1K	3
11/09/2023	0,07%	0,03	42,17	42,14	42,14	42,32	5K	7
08/09/2023	-0,68%	-0,29	42,14	42,34	42,14	42,34	70K	9
05/09/2023	-1,19%	-0,51	42,43	43,15	42,40	43,15	82K	7
04/09/2023	0,80%	0,34	42,94	42,40	42,18	42,94	1K	4
01/09/2023	-0,58%	-0,25	42,60	42,60	42,49	42,60	354K	8
31/08/2023	0,85%	0,36	42,85	42,76	42,65	43,12	37K	184
30/08/2023	0,26%	0,11	42,49	42,64	42,49	42,64	1K	3
29/08/2023	0,98%	0,41	42,38	42,28	42,21	42,42	225K	7
28/08/2023	1,06%	0,44	41,97	42,16	41,95	42,16	221K	5
25/08/2023	0,34%	0,14	41,53	41,63	41,42	41,63	3M	51
24/08/2023	-0,86%	-0,36	41,39	41,52	41,36	41,55	954K	12
23/08/2023	-0,67%	-0,28	41,75	41,95	41,75	41,96	773K	11
22/08/2023	-1,13%	-0,48	42,03	42,42	42,03	42,42	144K	4
21/08/2023	0,50%	0,21	42,51	42,48	42,46	42,66	5M	156
18/08/2023	-0,21%	-0,09	42,30	42,04	42,04	42,30	19K	5
17/08/2023	-0,82%	-0,35	42,39	42,53	42,39	42,72	4M	45
16/08/2023	-0,72%	-0,31	42,74	43,16	42,74	43,16	15K	4
15/08/2023	0,21%	0,09	43,05	43,31	43,05	43,31	87K	2
14/08/2023	0,14%	0,06	42,96	42,94	42,94	42,96	1K	2
11/08/2023	-0,56%	-0,24	42,90	42,87	42,84	42,90	23K	20
10/08/2023	-0,28%	-0,12	43,14	43,21	43,10	43,39	3M	51
09/08/2023	0,79%	0,34	43,26	43,26	43,12	43,31	64K	5
08/08/2023	-0,83%	-0,36	42,92	42,92	42,92	42,93	13K	31
07/08/2023	1,10%	0,47	43,28	42,85	42,85	43,28	8K	6
04/08/2023	0,33%	0,14	42,81	42,60	42,60	42,83	64K	6
03/08/2023	1,50%	0,63	42,67	42,47	42,47	42,67	70K	4
02/08/2023	-1,66%	-0,71	42,04	42,32	41,98	42,32	132K	8
01/08/2023	-0,16%	-0,07	42,75	42,63	42,50	42,75	1K	4
31/07/2023	0,38%	0,16	42,82	42,74	42,74	42,90	2K	4
28/07/2023	0,49%	0,21	42,66	42,68	42,58	42,69	870K	24
27/07/2023	-0,05%	-0,02	42,45	42,65	42,43	42,65	244K	8
26/07/2023	-0,47%	-0,20	42,47	42,33	42,25	42,50	4M	207
25/07/2023	0,59%	0,25	42,67	42,67	42,67	42,67	42	1
24/07/2023	-1,28%	-0,55	42,42	42,72	42,39	42,72	82K	9
21/07/2023	-0,16%	-0,07	42,97	42,80	42,72	42,97	690K	10
20/07/2023	-0,09%	-0,04	43,04	43,00	42,93	43,22	20M	1.271
19/07/2023	-0,58%	-0,25	43,08	43,12	43,08	43,15	3K	3
18/07/2023	0,51%	0,22	43,33	43,11	43,11	43,36	71K	7
17/07/2023	0,12%	0,05	43,11	43,06	43,05	43,32	7K	7
14/07/2023	-0,23%	-0,10	43,06	43,28	43,06	43,28	88K	4
13/07/2023	1,12%	0,48	43,16	43,19	43,11	43,19	10K	3
12/07/2023	1,35%	0,57	42,68	42,35	42,35	42,75	3K	42
11/07/2023	0,60%	0,25	42,11	41,86	41,86	42,42	9K	6
10/07/2023	0,65%	0,27	41,86	41,50	41,50	41,87	1M	23
07/07/2023	-0,43%	-0,18	41,59	41,61	41,48	41,64	9K	10
06/07/2023	-0,45%	-0,19	41,77	41,61	41,35	41,81	139K	11
05/07/2023	-0,33%	-0,14	41,96	42,00	41,88	42,00	29K	6
04/07/2023	0,07%	0,03	42,10	42,57	42,10	42,57	2K	3
03/07/2023	0,17%	0,07	42,07	41,82	41,77	42,07	28K	5
30/06/2023	0,38%	0,16	42,00	42,36	42,00	42,36	548	2
29/06/2023	-0,21%	-0,09	41,84	41,86	41,84	41,98	124K	9
28/06/2023	0,91%	0,38	41,93	41,92	41,91	41,93	16K	4
27/06/2023	1,71%	0,70	41,55	41,55	41,55	41,55	124	1
26/06/2023	-0,37%	-0,15	40,85	40,84	40,84	40,93	6K	11
23/06/2023	-0,97%	-0,40	41,00	41,13	40,88	41,13	11K	9
22/06/2023	-0,36%	-0,15	41,40	41,32	41,27	41,43	4K	6
21/06/2023	-0,53%	-0,22	41,55	41,64	41,39	41,64	492K	12
20/06/2023	-1,14%	-0,48	41,77	41,91	41,64	41,91	582K	21
19/06/2023	-1,22%	-0,52	42,25	42,63	42,25	42,63	89K	11
16/06/2023	0,64%	0,27	42,77	42,50	42,50	43,15	99K	12
15/06/2023	0,95%	0,40	42,50	42,10	42,10	42,50	3M	38
14/06/2023	-0,31%	-0,13	42,10	42,46	42,10	42,46	11K	5
13/06/2023	0,76%	0,32	42,23	42,23	42,16	42,25	390K	8
12/06/2023	0,14%	0,06	41,91	42,07	41,91	42,10	17K	4
09/06/2023	-0,59%	-0,25	41,85	43,00	41,85	43,00	8K	10
07/06/2023	-2,25%	-0,97	42,10	42,08	41,96	42,10	8K	11
06/06/2023	0,07%	0,03	43,07	43,04	43,00	43,19	6K	9
05/06/2023	-1,37%	-0,60	43,04	43,41	43,04	43,41	368K	24
02/06/2023	-0,09%	-0,04	43,64	43,64	43,56	43,65	1M	26
01/06/2023	0,21%	0,09	43,68	43,50	43,50	43,72	6K	6
31/05/2023	-0,48%	-0,21	43,59	43,80	43,44	43,80	3M	31
30/05/2023	-0,68%	-0,30	43,80	44,18	43,80	44,26	2M	38
29/05/2023	0,59%	0,26	44,10	43,60	43,60	44,17	69K	7
26/05/2023	0,48%	0,21	43,84	43,93	43,84	44,03	335K	5
25/05/2023	0,88%	0,38	43,63	43,51	43,51	43,63	4M	49
24/05/2023	-2,11%	-0,93	43,25	44,03	43,25	44,03	42K	6
23/05/2023	-1,19%	-0,53	44,18	44,49	44,18	44,50	105K	5
22/05/2023	-0,67%	-0,30	44,71	44,87	44,59	44,87	9K	7
19/05/2023	1,53%	0,68	45,01	44,95	44,93	45,01	267K	4
18/05/2023	0,16%	0,07	44,33	44,29	44,27	44,34	11K	7
17/05/2023	-	-	44,26	44,11	43,91	44,26	1M	19

Date,Open,High,Low,Close,Volume
29-Nov-23,43.00,43.15,43.00,43.15,2071
28-Nov-23,42.73,42.96,42.64,42.64,522381
27-Nov-23,43.01,43.01,42.90,42.96,2279044
24-Nov-23,42.88,43.01,42.76,43.01,3858
23-Nov-23,42.37,42.38,42.36,42.36,1779
22-Nov-23,42.45,42.63,42.36,42.63,2501
21-Nov-23,42.56,42.56,42.56,42.56,680
20-Nov-23,42.56,42.56,42.56,42.56,42
17-Nov-23,41.92,42.64,41.92,42.56,176854
16-Nov-23,41.64,41.64,41.52,41.52,25497
14-Nov-23,41.40,41.64,41.40,41.64,33236
13-Nov-23,40.80,41.01,40.80,41.01,98828
10-Nov-23,40.63,40.75,40.38,40.64,6541
08-Nov-23,40.32,40.63,40.32,40.63,569011
07-Nov-23,40.19,40.28,40.12,40.28,20303
06-Nov-23,40.60,40.68,40.52,40.52,17973
03-Nov-23,40.09,40.84,40.09,40.79,1562345
01-Nov-23,40.08,40.40,40.04,40.09,6059
31-Oct-23,40.49,40.49,40.37,40.37,80
30-Oct-23,39.50,40.34,39.50,40.34,8495
27-Oct-23,39.15,39.44,39.05,39.44,1997241
26-Oct-23,39.97,39.97,39.49,39.60,55534
25-Oct-23,39.91,40.00,39.83,39.96,12294
24-Oct-23,40.14,40.14,40.00,40.00,5765
23-Oct-23,40.16,40.24,39.93,40.24,6366
20-Oct-23,40.68,40.72,40.37,40.37,2472
19-Oct-23,41.03,41.03,40.76,40.76,1550
18-Oct-23,41.57,41.57,41.00,41.16,313056
17-Oct-23,41.52,41.61,41.52,41.60,186559
16-Oct-23,41.79,41.79,41.74,41.74,5843
13-Oct-23,41.80,41.84,41.65,41.84,15281
11-Oct-23,42.40,42.40,42.28,42.33,17244
10-Oct-23,42.36,42.36,42.33,42.33,81697
09-Oct-23,42.04,42.10,42.04,42.09,1222628
06-Oct-23,42.08,42.84,42.08,42.84,12032
05-Oct-23,41.98,41.98,41.97,41.97,54699
04-Oct-23,41.50,41.67,41.33,41.56,101548
03-Oct-23,41.23,41.36,41.22,41.36,58202
02-Oct-23,41.76,41.76,41.10,41.10,153143
29-Sep-23,41.73,41.73,41.50,41.56,50457
28-Sep-23,41.50,41.65,41.50,41.60,58309
27-Sep-23,41.19,41.28,41.19,41.28,2218309
26-Sep-23,41.20,41.20,40.80,40.80,13065
25-Sep-23,41.03,41.36,41.00,41.36,3176076
22-Sep-23,41.40,41.43,41.24,41.43,24223
21-Sep-23,41.52,41.52,41.52,41.52,705
20-Sep-23,41.44,41.67,41.44,41.53,84179
19-Sep-23,41.39,41.48,41.16,41.40,386964
18-Sep-23,41.47,41.47,41.19,41.20,91266
15-Sep-23,41.97,41.97,41.68,41.68,511111
14-Sep-23,41.56,41.82,41.56,41.82,134024
13-Sep-23,42.17,42.17,41.54,41.54,3855588
12-Sep-23,42.17,42.17,42.17,42.17,1222
11-Sep-23,42.14,42.32,42.14,42.17,5111
08-Sep-23,42.34,42.34,42.14,42.14,70414
05-Sep-23,43.15,43.15,42.40,42.43,82374
04-Sep-23,42.40,42.94,42.18,42.94,1323
01-Sep-23,42.60,42.60,42.49,42.60,354386
31-Aug-23,42.76,43.12,42.65,42.85,36561
30-Aug-23,42.64,42.64,42.49,42.49,1105
29-Aug-23,42.28,42.42,42.21,42.38,224535
28-Aug-23,42.16,42.16,41.95,41.97,221226
25-Aug-23,41.63,41.63,41.42,41.53,3072045
24-Aug-23,41.52,41.55,41.36,41.39,954199
23-Aug-23,41.95,41.96,41.75,41.75,772968
22-Aug-23,42.42,42.42,42.03,42.03,143554
21-Aug-23,42.48,42.66,42.46,42.51,5155681
18-Aug-23,42.04,42.30,42.04,42.30,18833
17-Aug-23,42.53,42.72,42.39,42.39,3960634
16-Aug-23,43.16,43.16,42.74,42.74,15307
15-Aug-23,43.31,43.31,43.05,43.05,86966
14-Aug-23,42.94,42.96,42.94,42.96,1116
11-Aug-23,42.87,42.90,42.84,42.90,22556
10-Aug-23,43.21,43.39,43.10,43.14,3319530
09-Aug-23,43.26,43.31,43.12,43.26,63547
08-Aug-23,42.92,42.93,42.92,42.92,12707
07-Aug-23,42.85,43.28,42.85,43.28,8449
04-Aug-23,42.60,42.83,42.60,42.81,64117
03-Aug-23,42.47,42.67,42.47,42.67,69992
02-Aug-23,42.32,42.32,41.98,42.04,132407
01-Aug-23,42.63,42.75,42.50,42.75,1366
31-Jul-23,42.74,42.90,42.74,42.82,1584
28-Jul-23,42.68,42.69,42.58,42.66,870463
27-Jul-23,42.65,42.65,42.43,42.45,243788
26-Jul-23,42.33,42.50,42.25,42.47,3995662
25-Jul-23,42.67,42.67,42.67,42.67,42
24-Jul-23,42.72,42.72,42.39,42.42,81622
21-Jul-23,42.80,42.97,42.72,42.97,690482
20-Jul-23,43.00,43.22,42.93,43.04,19840373
19-Jul-23,43.12,43.15,43.08,43.08,2930
18-Jul-23,43.11,43.36,43.11,43.33,70882
17-Jul-23,43.06,43.32,43.05,43.11,6764
14-Jul-23,43.28,43.28,43.06,43.06,88446
13-Jul-23,43.19,43.19,43.11,43.16,10399
12-Jul-23,42.35,42.75,42.35,42.68,2765
11-Jul-23,41.86,42.42,41.86,42.11,8898
10-Jul-23,41.50,41.87,41.50,41.86,1056269
07-Jul-23,41.61,41.64,41.48,41.59,8563
06-Jul-23,41.61,41.81,41.35,41.77,139245
05-Jul-23,42.00,42.00,41.88,41.96,28533
04-Jul-23,42.57,42.57,42.10,42.10,1652
03-Jul-23,41.82,42.07,41.77,42.07,28242
30-Jun-23,42.36,42.36,42.00,42.00,548
29-Jun-23,41.86,41.98,41.84,41.84,123819
28-Jun-23,41.92,41.93,41.91,41.93,16226
27-Jun-23,41.55,41.55,41.55,41.55,124
26-Jun-23,40.84,40.93,40.84,40.85,5851
23-Jun-23,41.13,41.13,40.88,41.00,11342
22-Jun-23,41.32,41.43,41.27,41.40,3932
21-Jun-23,41.64,41.64,41.39,41.55,491586
20-Jun-23,41.91,41.91,41.64,41.77,581707
19-Jun-23,42.63,42.63,42.25,42.25,88744
16-Jun-23,42.50,43.15,42.50,42.77,99177
15-Jun-23,42.10,42.50,42.10,42.50,2848522
14-Jun-23,42.46,42.46,42.10,42.10,10560
13-Jun-23,42.23,42.25,42.16,42.23,390404
12-Jun-23,42.07,42.10,41.91,41.91,17141
09-Jun-23,43.00,43.00,41.85,41.85,7710
07-Jun-23,42.08,42.10,41.96,42.10,7659
06-Jun-23,43.04,43.19,43.00,43.07,6414
05-Jun-23,43.41,43.41,43.04,43.04,367730
02-Jun-23,43.64,43.65,43.56,43.64,1307923
01-Jun-23,43.50,43.72,43.50,43.68,5808
31-May-23,43.80,43.80,43.44,43.59,3460864
30-May-23,44.18,44.26,43.80,43.80,2251655
29-May-23,43.60,44.17,43.60,44.10,69364
26-May-23,43.93,44.03,43.84,43.84,334941
25-May-23,43.51,43.63,43.51,43.63,3925228
24-May-23,44.03,44.03,43.25,43.25,41559
23-May-23,44.49,44.50,44.18,44.18,104503
22-May-23,44.87,44.87,44.59,44.71,9279
19-May-23,44.95,45.01,44.93,45.01,266976
18-May-23,44.29,44.34,44.27,44.33,11206
17-May-23,44.11,44.26,43.91,44.26,1330039

*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