Cotação atual, histórico e gráfico do papel: BIEV39

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 BIEV39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/10/2026	0,77%	0,56	73,15	73,37	73,15	73,37	585	3
15/10/2026	1,67%	1,19	72,59	72,10	71,83	72,70	16K	6
14/10/2026	1,80%	1,26	71,40	70,63	70,63	71,54	996	5
09/10/2026	-0,40%	-0,28	70,14	69,93	69,93	70,14	7K	2
08/10/2026	-0,30%	-0,21	70,42	70,07	70,07	70,49	13K	3
07/10/2026	-0,59%	-0,42	70,63	70,63	70,63	70,63	7K	1
06/10/2026	0,50%	0,35	71,05	70,68	70,68	71,19	566	4
05/10/2026	-4,63%	-3,43	70,70	72,25	70,28	72,25	3K	5
02/10/2026	0,76%	0,56	74,13	74,13	74,13	74,13	370	2
01/10/2026	0,10%	0,07	73,57	73,50	73,50	73,57	2K	3
30/09/2026	-2,05%	-1,54	73,50	74,69	73,50	74,69	4K	4
29/09/2026	-0,61%	-0,46	75,04	75,04	75,04	75,04	9K	1
28/09/2026	0,29%	0,22	75,50	74,01	74,01	75,50	1K	3
25/09/2026	0,60%	0,45	75,28	74,88	74,88	75,28	24K	2
24/09/2026	0,00%	0,00	74,83	74,83	74,83	74,83	74	1
23/09/2026	-0,09%	-0,07	74,83	74,41	74,41	74,83	13K	2
22/09/2026	-0,09%	-0,07	74,90	74,97	74,90	75,04	3K	4
21/09/2026	1,04%	0,77	74,97	74,20	74,20	74,97	13K	4
18/09/2026	-0,93%	-0,70	74,20	73,71	73,71	74,20	1K	3
16/09/2026	-0,47%	-0,35	74,90	75,60	74,90	75,60	4K	3
15/09/2026	-0,56%	-0,42	75,25	74,55	74,55	75,25	522	2
14/09/2026	0,00%	0,00	75,67	75,67	75,67	75,67	1K	4
11/09/2026	0,84%	0,63	75,67	75,67	75,67	75,67	378	1
10/09/2026	-0,74%	-0,56	75,04	75,60	75,04	75,60	2K	3
09/09/2026	-1,15%	-0,88	75,60	75,60	75,60	75,60	5K	2
08/09/2026	0,21%	0,16	76,48	78,80	76,00	78,80	932	6
04/09/2026	0,10%	0,08	76,32	76,32	76,32	76,32	21K	1
03/09/2026	0,63%	0,48	76,24	76,40	76,24	76,72	21K	4
02/09/2026	-1,44%	-1,11	75,76	76,24	75,70	76,24	69K	477
01/09/2026	-1,57%	-1,23	76,87	76,87	76,87	76,87	76	1
27/08/2026	0,13%	0,10	78,10	83,55	78,10	83,55	407	5
26/08/2026	-1,08%	-0,85	78,00	78,00	78,00	78,00	78	1
25/08/2026	0,57%	0,45	78,85	78,40	78,40	78,85	23K	4
24/08/2026	0,19%	0,15	78,40	78,64	78,40	78,64	3K	2
21/08/2026	0,01%	0,01	78,25	77,84	77,84	78,25	6K	2
20/08/2026	0,00%	0,00	78,24	78,24	78,24	78,24	391	1
19/08/2026	-0,27%	-0,21	78,24	78,24	78,24	78,24	78	1
18/08/2026	-0,34%	-0,27	78,45	78,72	78,45	78,72	4K	4
17/08/2026	-0,71%	-0,56	78,72	78,72	78,72	78,72	2K	1
14/08/2026	1,85%	1,44	79,28	78,80	78,80	79,44	4K	3
11/08/2026	0,83%	0,64	77,84	77,44	77,44	78,35	6K	3
10/08/2026	0,00%	0,00	77,20	77,20	77,20	77,20	77	1
07/08/2026	0,31%	0,24	77,20	77,20	77,20	77,20	77	1
05/08/2026	1,73%	1,31	76,96	77,04	76,96	77,04	1K	3
03/08/2026	0,00%	0,00	75,65	75,65	75,65	75,65	226	1
31/07/2026	0,07%	0,05	75,65	75,65	75,65	75,65	22K	2
30/07/2026	0,93%	0,70	75,60	75,67	75,60	75,67	529	3
29/07/2026	1,71%	1,26	74,90	74,25	74,25	74,90	53K	3
24/07/2026	0,19%	0,14	73,64	73,50	73,50	73,70	3K	4
23/07/2026	0,84%	0,61	73,50	73,55	73,50	73,57	882	3
22/07/2026	-1,30%	-0,96	72,89	72,89	72,89	72,89	72	1
20/07/2026	-0,87%	-0,65	73,85	73,36	73,36	73,85	3K	2
15/07/2026	0,74%	0,55	74,50	73,99	73,85	74,50	33K	15
14/07/2026	-0,62%	-0,46	73,95	73,95	73,95	73,95	73	1
13/07/2026	-0,37%	-0,28	74,41	74,69	74,41	74,69	3K	2
10/07/2026	0,47%	0,35	74,69	74,55	74,55	75,00	51K	167
09/07/2026	-0,43%	-0,32	74,34	74,34	74,34	74,34	594	1
08/07/2026	-0,82%	-0,62	74,66	74,72	74,66	74,72	4K	5
07/07/2026	-1,01%	-0,77	75,28	75,28	75,28	75,28	75	1
06/07/2026	-0,96%	-0,74	76,05	76,10	76,05	76,10	1K	2
03/07/2026	1,04%	0,79	76,79	76,79	76,79	76,79	3K	2
02/07/2026	1,74%	1,30	76,00	77,12	76,00	77,12	5K	2
01/07/2026	0,54%	0,40	74,70	74,70	74,70	74,70	152K	204
29/06/2026	0,00%	0,00	74,30	74,30	74,30	74,30	1K	1
26/06/2026	-0,13%	-0,10	74,30	74,40	74,00	74,40	3K	6
24/06/2026	-0,20%	-0,15	74,40	74,50	74,40	74,50	12K	3
23/06/2026	0,57%	0,42	74,55	74,55	74,55	74,55	745	1
22/06/2026	-0,23%	-0,17	74,13	74,13	74,13	74,13	8K	2
17/06/2026	-0,07%	-0,05	74,30	70,63	70,63	74,30	1K	3
15/06/2026	-0,61%	-0,46	74,35	74,35	74,35	74,35	74	1
10/06/2026	0,01%	0,01	74,81	74,80	74,80	74,81	3K	2
09/06/2026	0,00%	0,00	74,80	75,00	74,80	75,40	20K	28
08/06/2026	0,81%	0,60	74,80	81,14	74,80	81,14	386	4
05/06/2026	1,63%	1,19	74,20	73,05	73,05	74,20	23K	110
03/06/2026	-0,19%	-0,14	73,01	73,01	73,01	73,01	876	1
01/06/2026	-1,42%	-1,05	73,15	72,95	72,95	73,15	4K	2
29/05/2026	0,00%	0,00	74,20	74,20	74,20	74,20	30K	1
28/05/2026	0,00%	0,00	74,20	74,20	74,20	74,20	222	1
27/05/2026	4,76%	3,37	74,20	74,76	74,20	74,76	33K	4
26/05/2026	-2,01%	-1,45	70,83	70,83	70,83	70,83	424	1
25/05/2026	-0,81%	-0,59	72,28	72,28	72,28	72,28	1K	1
22/05/2026	4,09%	2,86	72,87	70,01	70,01	73,85	7K	39
20/05/2026	-2,97%	-2,14	70,01	70,01	70,01	70,01	210	1
19/05/2026	0,56%	0,40	72,15	72,00	72,00	72,15	3K	2
15/05/2026	0,29%	0,21	71,75	71,54	71,54	71,75	2K	2
14/05/2026	0,76%	0,54	71,54	71,54	71,54	71,54	2K	1
13/05/2026	1,28%	0,90	71,00	70,75	70,75	71,00	4K	2
12/05/2026	-0,57%	-0,40	70,10	70,35	70,10	70,35	5K	3
11/05/2026	-0,65%	-0,46	70,50	70,80	70,42	71,05	21K	4
08/05/2026	-0,03%	-0,02	70,96	71,12	70,95	71,12	6K	3
07/05/2026	-1,27%	-0,91	70,98	70,98	70,98	70,98	7K	1
06/05/2026	3,11%	2,17	71,89	71,89	71,89	71,89	14K	1
05/05/2026	-1,97%	-1,40	69,72	70,10	69,72	70,10	3K	2
30/04/2026	1,91%	1,33	71,12	71,12	71,12	71,12	924	1
29/04/2026	-0,80%	-0,56	69,79	70,35	69,79	70,35	2K	3
28/04/2026	-1,26%	-0,90	70,35	71,20	70,35	71,20	37K	2
27/04/2026	1,06%	0,75	71,25	71,00	71,00	71,25	10K	5
23/04/2026	-1,26%	-0,90	70,50	70,50	70,50	70,50	352	1
22/04/2026	-1,72%	-1,25	71,40	71,50	71,12	71,50	40K	5
20/04/2026	-0,87%	-0,64	72,65	73,29	72,45	73,29	75K	3
17/04/2026	1,75%	1,26	73,29	73,00	73,00	73,30	8K	10
16/04/2026	-1,06%	-0,77	72,03	72,03	72,03	72,03	2K	3
15/04/2026	0,14%	0,10	72,80	72,80	72,80	72,80	4K	2
14/04/2026	0,44%	0,32	72,70	72,40	72,40	72,70	5K	3
13/04/2026	0,29%	0,21	72,38	72,17	71,75	72,38	43K	6
10/04/2026	0,24%	0,17	72,17	72,19	72,17	72,19	28K	12
09/04/2026	-0,53%	-0,38	72,00	72,30	72,00	72,30	5K	4
08/04/2026	1,87%	1,33	72,38	71,05	71,05	73,15	9K	5
06/04/2026	0,10%	0,07	71,05	71,96	71,05	73,01	4K	4
02/04/2026	1,69%	1,18	70,98	70,35	70,35	70,98	37K	2
31/03/2026	0,93%	0,64	69,80	69,80	69,80	69,80	139	1
30/03/2026	0,45%	0,31	69,16	69,16	69,16	69,16	7K	2
27/03/2026	-1,25%	-0,87	68,85	68,60	68,60	68,88	3K	4
26/03/2026	-0,70%	-0,49	69,72	69,72	69,72	69,72	1K	1
24/03/2026	1,17%	0,81	70,21	69,80	69,80	70,21	4K	3
20/03/2026	-1,49%	-1,05	69,40	69,40	69,40	69,40	1K	1
19/03/2026	-0,75%	-0,53	70,45	70,56	70,45	70,56	916	2
18/03/2026	-0,66%	-0,47	70,98	71,45	70,98	71,45	10K	4
17/03/2026	0,00%	0,00	71,45	71,45	71,45	71,47	13K	3
16/03/2026	-0,28%	-0,20	71,45	71,65	71,45	72,00	13K	5
13/03/2026	-0,43%	-0,31	71,65	71,65	71,65	71,65	40K	1
12/03/2026	0,39%	0,28	71,96	71,80	71,80	71,96	2K	2
11/03/2026	-0,29%	-0,21	71,68	71,30	71,30	71,68	31K	3
10/03/2026	1,76%	1,24	71,89	70,65	70,65	71,89	11K	3
09/03/2026	-2,86%	-2,08	70,65	72,00	70,60	72,00	497	3
06/03/2026	-0,57%	-0,42	72,73	73,15	71,75	73,15	30K	6
05/03/2026	-0,67%	-0,49	73,15	73,40	73,15	73,40	2K	2
04/03/2026	-0,38%	-0,28	73,64	73,92	73,64	73,92	15K	4
03/03/2026	-2,63%	-2,00	73,92	74,31	71,34	74,40	552K	431
02/03/2026	0,00%	0,00	75,92	75,92	75,92	75,92	75	1
27/02/2026	-0,63%	-0,48	75,92	80,22	75,92	80,22	15K	6
25/02/2026	0,42%	0,32	76,40	75,92	75,92	76,56	2K	4
23/02/2026	0,11%	0,08	76,08	76,00	76,00	76,08	22K	5
20/02/2026	-	-	76,00	76,00	76,00	76,00	76	1

Date,Open,High,Low,Close,Volume
16-Oct-26,73.37,73.37,73.15,73.15,585
15-Oct-26,72.10,72.70,71.83,72.59,16479
14-Oct-26,70.63,71.54,70.63,71.40,996
09-Oct-26,69.93,70.14,69.93,70.14,7343
08-Oct-26,70.07,70.49,70.07,70.42,13117
07-Oct-26,70.63,70.63,70.63,70.63,7063
06-Oct-26,70.68,71.19,70.68,71.05,566
05-Oct-26,72.25,72.25,70.28,70.70,2857
02-Oct-26,74.13,74.13,74.13,74.13,370
01-Oct-26,73.50,73.57,73.50,73.57,2058
30-Sep-26,74.69,74.69,73.50,73.50,4347
29-Sep-26,75.04,75.04,75.04,75.04,8854
28-Sep-26,74.01,75.50,74.01,75.50,1117
25-Sep-26,74.88,75.28,74.88,75.28,23818
24-Sep-26,74.83,74.83,74.83,74.83,74
23-Sep-26,74.41,74.83,74.41,74.83,12735
22-Sep-26,74.97,75.04,74.90,74.90,2623
21-Sep-26,74.20,74.97,74.20,74.97,12734
18-Sep-26,73.71,74.20,73.71,74.20,1038
16-Sep-26,75.60,75.60,74.90,74.90,4270
15-Sep-26,74.55,75.25,74.55,75.25,522
14-Sep-26,75.67,75.67,75.67,75.67,1059
11-Sep-26,75.67,75.67,75.67,75.67,378
10-Sep-26,75.60,75.60,75.04,75.04,1659
09-Sep-26,75.60,75.60,75.60,75.60,5065
08-Sep-26,78.80,78.80,76.00,76.48,932
04-Sep-26,76.32,76.32,76.32,76.32,21369
03-Sep-26,76.40,76.72,76.24,76.24,21374
02-Sep-26,76.24,76.24,75.70,75.76,68739
01-Sep-26,76.87,76.87,76.87,76.87,76
27-Aug-26,83.55,83.55,78.10,78.10,407
26-Aug-26,78.00,78.00,78.00,78.00,78
25-Aug-26,78.40,78.85,78.40,78.85,23120
24-Aug-26,78.64,78.64,78.40,78.40,3457
21-Aug-26,77.84,78.25,77.84,78.25,6247
20-Aug-26,78.24,78.24,78.24,78.24,391
19-Aug-26,78.24,78.24,78.24,78.24,78
18-Aug-26,78.72,78.72,78.45,78.45,4011
17-Aug-26,78.72,78.72,78.72,78.72,2125
14-Aug-26,78.80,79.44,78.80,79.28,4280
11-Aug-26,77.44,78.35,77.44,77.84,5810
10-Aug-26,77.20,77.20,77.20,77.20,77
07-Aug-26,77.20,77.20,77.20,77.20,77
05-Aug-26,77.04,77.04,76.96,76.96,1078
03-Aug-26,75.65,75.65,75.65,75.65,226
31-Jul-26,75.65,75.65,75.65,75.65,21711
30-Jul-26,75.67,75.67,75.60,75.60,529
29-Jul-26,74.25,74.90,74.25,74.90,53192
24-Jul-26,73.50,73.70,73.50,73.64,3018
23-Jul-26,73.55,73.57,73.50,73.50,882
22-Jul-26,72.89,72.89,72.89,72.89,72
20-Jul-26,73.36,73.85,73.36,73.85,2569
15-Jul-26,73.99,74.50,73.85,74.50,32923
14-Jul-26,73.95,73.95,73.95,73.95,73
13-Jul-26,74.69,74.69,74.41,74.41,3051
10-Jul-26,74.55,75.00,74.55,74.69,51014
09-Jul-26,74.34,74.34,74.34,74.34,594
08-Jul-26,74.72,74.72,74.66,74.66,4181
07-Jul-26,75.28,75.28,75.28,75.28,75
06-Jul-26,76.10,76.10,76.05,76.05,1141
03-Jul-26,76.79,76.79,76.79,76.79,2841
02-Jul-26,77.12,77.12,76.00,76.00,4802
01-Jul-26,74.70,74.70,74.70,74.70,152089
29-Jun-26,74.30,74.30,74.30,74.30,1114
26-Jun-26,74.40,74.40,74.00,74.30,2738
24-Jun-26,74.50,74.50,74.40,74.40,12437
23-Jun-26,74.55,74.55,74.55,74.55,745
22-Jun-26,74.13,74.13,74.13,74.13,7709
17-Jun-26,70.63,74.30,70.63,74.30,1208
15-Jun-26,74.35,74.35,74.35,74.35,74
10-Jun-26,74.80,74.81,74.80,74.81,3141
09-Jun-26,75.00,75.40,74.80,74.80,20151
08-Jun-26,81.14,81.14,74.80,74.80,386
05-Jun-26,73.05,74.20,73.05,74.20,22670
03-Jun-26,73.01,73.01,73.01,73.01,876
01-Jun-26,72.95,73.15,72.95,73.15,4450
29-May-26,74.20,74.20,74.20,74.20,29680
28-May-26,74.20,74.20,74.20,74.20,222
27-May-26,74.76,74.76,74.20,74.20,32618
26-May-26,70.83,70.83,70.83,70.83,424
25-May-26,72.28,72.28,72.28,72.28,1228
22-May-26,70.01,73.85,70.01,72.87,6738
20-May-26,70.01,70.01,70.01,70.01,210
19-May-26,72.00,72.15,72.00,72.15,2522
15-May-26,71.54,71.75,71.54,71.75,1793
14-May-26,71.54,71.54,71.54,71.54,1716
13-May-26,70.75,71.00,70.75,71.00,3891
12-May-26,70.35,70.35,70.10,70.10,4702
11-May-26,70.80,71.05,70.42,70.50,20990
08-May-26,71.12,71.12,70.95,70.96,5747
07-May-26,70.98,70.98,70.98,70.98,7452
06-May-26,71.89,71.89,71.89,71.89,14378
05-May-26,70.10,70.10,69.72,69.72,3008
30-Apr-26,71.12,71.12,71.12,71.12,924
29-Apr-26,70.35,70.35,69.79,69.79,2246
28-Apr-26,71.20,71.20,70.35,70.35,36883
27-Apr-26,71.00,71.25,71.00,71.25,10228
23-Apr-26,70.50,70.50,70.50,70.50,352
22-Apr-26,71.50,71.50,71.12,71.40,40081
20-Apr-26,73.29,73.29,72.45,72.65,75172
17-Apr-26,73.00,73.30,73.00,73.29,8279
16-Apr-26,72.03,72.03,72.03,72.03,2016
15-Apr-26,72.80,72.80,72.80,72.80,4076
14-Apr-26,72.40,72.70,72.40,72.70,5296
13-Apr-26,72.17,72.38,71.75,72.38,42705
10-Apr-26,72.19,72.19,72.17,72.17,28151
09-Apr-26,72.30,72.30,72.00,72.00,4536
08-Apr-26,71.05,73.15,71.05,72.38,9434
06-Apr-26,71.96,73.01,71.05,71.05,3592
02-Apr-26,70.35,70.98,70.35,70.98,36656
31-Mar-26,69.80,69.80,69.80,69.80,139
30-Mar-26,69.16,69.16,69.16,69.16,7400
27-Mar-26,68.60,68.88,68.60,68.85,2610
26-Mar-26,69.72,69.72,69.72,69.72,1045
24-Mar-26,69.80,70.21,69.80,70.21,3983
20-Mar-26,69.40,69.40,69.40,69.40,1041
19-Mar-26,70.56,70.56,70.45,70.45,916
18-Mar-26,71.45,71.45,70.98,70.98,10445
17-Mar-26,71.45,71.47,71.45,71.45,12505
16-Mar-26,71.65,72.00,71.45,71.45,13382
13-Mar-26,71.65,71.65,71.65,71.65,40195
12-Mar-26,71.80,71.96,71.80,71.96,2086
11-Mar-26,71.30,71.68,71.30,71.68,31114
10-Mar-26,70.65,71.89,70.65,71.89,10776
09-Mar-26,72.00,72.00,70.60,70.65,497
06-Mar-26,73.15,73.15,71.75,72.73,29570
05-Mar-26,73.40,73.40,73.15,73.15,1611
04-Mar-26,73.92,73.92,73.64,73.64,15097
03-Mar-26,74.31,74.40,71.34,73.92,551962
02-Mar-26,75.92,75.92,75.92,75.92,75
27-Feb-26,80.22,80.22,75.92,75.92,15236
25-Feb-26,75.92,76.56,75.92,76.40,1910
23-Feb-26,76.00,76.08,76.00,76.08,21738
20-Feb-26,76.00,76.00,76.00,76.00,76

*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: BIEV39