Cotação atual, histórico e gráfico do papel: BIGF39

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 BIGF39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/12/2023	0,69%	0,39	56,99	56,99	56,99	56,99	5K	1
05/12/2023	-0,04%	-0,02	56,60	56,99	56,60	56,99	77K	2
30/11/2023	5,85%	3,13	56,62	56,62	56,62	56,62	113	2
07/11/2023	-2,75%	-1,51	53,49	58,05	53,49	58,05	4K	4
06/11/2023	3,87%	2,05	55,00	54,15	54,15	55,00	3K	5
31/10/2023	1,51%	0,79	52,95	52,95	52,95	52,95	211	1
30/10/2023	1,28%	0,66	52,16	52,16	52,16	52,16	52	1
27/10/2023	-1,66%	-0,87	51,50	52,00	51,50	52,00	518	3
26/10/2023	0,33%	0,17	52,37	52,37	52,37	52,37	58K	1
25/10/2023	-0,48%	-0,25	52,20	52,37	52,20	52,37	65K	70
24/10/2023	0,04%	0,02	52,45	52,49	52,45	52,55	15K	19

23/10/2023	-0,89%	-0,47	52,43	52,42	52,32	52,45	85K	480
20/10/2023	-0,56%	-0,30	52,90	52,87	52,87	52,93	4K	16
19/10/2023	-2,17%	-1,18	53,20	53,27	53,20	53,49	50K	3
11/10/2023	0,89%	0,48	54,38	54,38	54,38	54,38	5K	1
09/10/2023	-0,39%	-0,21	53,90	53,95	53,90	54,05	12K	35
06/10/2023	2,66%	1,40	54,11	53,66	53,66	54,11	161	3
05/10/2023	-1,35%	-0,72	52,71	53,50	52,71	53,50	1K	2
04/10/2023	1,77%	0,93	53,43	53,69	53,43	53,69	60K	3
03/10/2023	-1,39%	-0,74	52,50	53,00	52,50	53,00	2K	2
02/10/2023	-2,02%	-1,10	53,24	54,00	53,24	54,00	377	3
29/09/2023	-1,56%	-0,86	54,34	54,37	54,34	54,37	2K	2
18/09/2023	-1,16%	-0,65	55,20	55,05	55,05	55,20	125K	4
15/09/2023	0,49%	0,27	55,85	55,85	55,85	55,85	61K	1
14/09/2023	-0,57%	-0,32	55,58	55,58	55,58	55,58	666	1
12/09/2023	0,00%	0,00	55,90	55,90	55,90	55,90	39K	1
05/09/2023	1,10%	0,61	55,90	55,94	55,90	55,98	40K	31
04/09/2023	-0,97%	-0,54	55,29	55,29	55,29	55,29	552	1
29/08/2023	0,61%	0,34	55,83	55,80	55,80	55,83	19K	3
28/08/2023	-2,03%	-1,15	55,49	55,49	55,49	55,49	9K	1
16/08/2023	0,43%	0,24	56,64	56,64	56,64	56,64	14K	1
10/08/2023	0,25%	0,14	56,40	56,40	56,40	56,40	8K	1
08/08/2023	-0,34%	-0,19	56,26	56,26	56,26	56,26	16K	1
03/08/2023	0,30%	0,17	56,45	56,34	56,34	56,45	36K	2
27/07/2023	-1,37%	-0,78	56,28	56,46	56,28	56,46	112	2
21/07/2023	-0,11%	-0,06	57,06	57,00	57,00	57,09	9K	33
20/07/2023	0,53%	0,30	57,12	57,18	57,12	57,24	260K	477
19/07/2023	0,11%	0,06	56,82	56,76	56,76	56,82	7K	2
10/07/2023	0,25%	0,14	56,76	56,58	56,58	56,88	66K	112
06/07/2023	-0,35%	-0,20	56,62	54,06	54,06	56,62	4K	7
05/07/2023	0,57%	0,32	56,82	56,82	56,82	56,82	4K	1
04/07/2023	0,93%	0,52	56,50	56,50	56,50	56,50	113	1
03/07/2023	-0,32%	-0,18	55,98	55,98	55,98	55,98	10K	1
30/06/2023	1,96%	1,08	56,16	56,16	56,16	56,16	280	1
23/06/2023	-1,55%	-0,87	55,08	55,08	55,08	55,08	55	1
22/06/2023	-0,37%	-0,21	55,95	56,04	55,78	56,04	3K	3
21/06/2023	-0,28%	-0,16	56,16	55,74	55,74	56,16	2K	2
20/06/2023	-0,67%	-0,38	56,32	56,40	56,24	56,43	11K	120
19/06/2023	0,32%	0,18	56,70	57,20	56,10	57,20	2K	8
15/06/2023	-0,42%	-0,24	56,52	51,00	51,00	56,59	3K	4
14/06/2023	0,32%	0,18	56,76	56,76	56,76	56,76	4K	1
13/06/2023	0,00%	0,00	56,58	56,58	56,58	56,58	2K	1
12/06/2023	0,23%	0,13	56,58	56,52	56,52	56,58	18K	3
09/06/2023	-0,93%	-0,53	56,45	56,45	56,45	56,45	112	1
07/06/2023	-0,97%	-0,56	56,98	54,00	54,00	56,98	4K	6
06/06/2023	-0,10%	-0,06	57,54	57,60	57,54	57,60	6K	2
05/06/2023	-1,18%	-0,69	57,60	57,98	57,58	57,98	55K	107
01/06/2023	0,02%	0,01	58,29	58,29	58,29	58,29	349	2
31/05/2023	-0,55%	-0,32	58,28	58,41	58,28	58,41	345K	5
30/05/2023	-0,95%	-0,56	58,60	58,60	58,60	58,60	58	1
22/05/2023	-0,34%	-0,20	59,16	59,16	59,16	59,16	3K	2
16/05/2023	-0,85%	-0,51	59,36	59,36	59,36	59,36	4K	1
11/05/2023	-1,12%	-0,68	59,87	59,87	59,87	59,87	1K	1
08/05/2023	0,15%	0,09	60,55	60,55	60,55	60,55	4K	1
05/05/2023	0,58%	0,35	60,46	60,46	60,46	60,46	1K	2
04/05/2023	-0,15%	-0,09	60,11	60,11	60,11	60,11	79K	1
03/05/2023	-1,08%	-0,66	60,20	60,67	60,20	60,72	261K	8
02/05/2023	-0,31%	-0,19	60,86	60,88	60,86	60,88	5K	2
28/04/2023	0,69%	0,42	61,05	60,86	60,86	61,31	260K	4
27/04/2023	-1,81%	-1,12	60,63	60,63	60,63	60,63	1K	1
24/04/2023	0,16%	0,10	61,75	61,75	61,75	61,75	864	1
19/04/2023	0,06%	0,04	61,65	61,65	61,65	61,65	43K	1
10/04/2023	0,80%	0,49	61,61	61,61	61,61	61,61	123	1
05/04/2023	0,76%	0,46	61,12	60,84	60,84	61,20	1M	96
03/04/2023	0,28%	0,17	60,66	60,66	60,66	60,66	5K	1
31/03/2023	-0,58%	-0,35	60,49	60,49	60,49	60,49	5K	1
29/03/2023	1,32%	0,79	60,84	60,70	60,60	60,84	8K	3
28/03/2023	-0,65%	-0,39	60,05	60,05	60,05	60,05	1M	115
27/03/2023	0,23%	0,14	60,44	60,47	60,44	60,47	5K	2
24/03/2023	-1,08%	-0,66	60,30	60,66	60,15	60,66	6K	3
23/03/2023	1,30%	0,78	60,96	60,96	60,96	60,96	5K	1
22/03/2023	-1,36%	-0,83	60,18	60,78	60,18	60,78	8K	5
21/03/2023	0,58%	0,35	61,01	60,46	60,46	61,01	8K	2
20/03/2023	-0,26%	-0,16	60,66	60,70	60,66	60,70	22K	2
17/03/2023	-0,72%	-0,44	60,82	60,79	60,79	60,82	64K	2
16/03/2023	0,49%	0,30	61,26	61,26	61,26	61,26	5K	1
15/03/2023	-0,29%	-0,18	60,96	60,96	60,96	60,96	6K	2
14/03/2023	1,87%	1,12	61,14	61,33	61,14	61,33	7K	2
10/03/2023	0,12%	0,07	60,02	60,29	59,92	60,29	22K	15
09/03/2023	-0,07%	-0,04	59,95	58,79	58,79	60,30	24K	12
08/03/2023	-0,53%	-0,32	59,99	59,99	59,99	59,99	899	1
07/03/2023	-0,97%	-0,59	60,31	60,67	60,27	60,67	109K	7
06/03/2023	-0,59%	-0,36	60,90	60,90	60,90	60,90	1K	1
03/03/2023	1,12%	0,68	61,26	61,04	61,04	61,30	132K	375
01/03/2023	-0,49%	-0,30	60,58	60,58	60,58	60,58	2K	1
28/02/2023	-0,10%	-0,06	60,88	60,90	60,88	60,92	11K	3
27/02/2023	1,62%	0,97	60,94	61,26	60,94	61,26	10K	2
23/02/2023	-0,93%	-0,56	59,97	59,97	59,97	59,97	4K	1
22/02/2023	-3,28%	-2,05	60,53	60,77	60,53	60,77	5K	2
14/02/2023	1,26%	0,78	62,58	62,34	62,34	62,58	262K	2
10/02/2023	-0,29%	-0,18	61,80	61,80	61,80	61,80	865	1
08/02/2023	0,18%	0,11	61,98	60,63	60,63	61,98	986	2
07/02/2023	0,52%	0,32	61,87	60,90	60,90	61,87	290K	13
06/02/2023	0,24%	0,15	61,55	61,55	61,55	61,55	5K	1
03/02/2023	1,42%	0,86	61,40	60,54	60,54	61,40	2M	48
02/02/2023	-1,08%	-0,66	60,54	60,54	60,54	60,54	60	1
01/02/2023	0,18%	0,11	61,20	60,99	60,90	61,21	2M	38
31/01/2023	-0,29%	-0,18	61,09	60,00	60,00	61,09	121	2
30/01/2023	-1,24%	-0,77	61,27	61,65	61,27	61,65	7K	4
27/01/2023	1,09%	0,67	62,04	61,87	61,87	62,04	2K	2
26/01/2023	-0,24%	-0,15	61,37	61,37	61,37	61,37	245	1
25/01/2023	-1,41%	-0,88	61,52	60,00	60,00	61,52	1K	3
24/01/2023	-0,95%	-0,60	62,40	62,16	62,16	62,40	7K	2
23/01/2023	1,61%	1,00	63,00	63,00	63,00	63,00	63	1
19/01/2023	0,03%	0,02	62,00	62,00	62,00	62,00	186	1
17/01/2023	1,27%	0,78	61,98	61,98	61,98	61,98	7K	1
13/01/2023	-1,13%	-0,70	61,20	61,20	61,20	61,20	2K	1
11/01/2023	0,55%	0,34	61,90	61,90	61,90	61,90	105K	2
10/01/2023	-1,04%	-0,65	61,56	61,75	61,56	61,75	37K	3
05/01/2023	-1,24%	-0,78	62,21	62,21	62,21	62,21	10K	1
04/01/2023	1,19%	0,74	62,99	62,25	62,25	63,34	150K	3
03/01/2023	4,20%	2,51	62,25	59,74	59,74	62,25	231K	21
28/12/2022	-2,67%	-1,64	59,74	60,35	59,74	60,35	660K	6
27/12/2022	2,92%	1,74	61,38	61,38	61,38	61,38	429	1
23/12/2022	1,07%	0,63	59,64	59,64	59,64	59,64	536	1
22/12/2022	-1,40%	-0,84	59,01	59,13	59,01	59,40	2K	3
21/12/2022	0,59%	0,35	59,85	59,84	59,76	60,09	3K	6
20/12/2022	-1,56%	-0,94	59,50	59,23	59,23	59,68	5K	4
19/12/2022	-0,28%	-0,17	60,44	60,66	60,44	60,82	64K	4
16/12/2022	-2,24%	-1,39	60,61	60,38	60,14	60,61	33K	20
15/12/2022	-2,39%	-1,52	62,00	62,25	61,86	62,31	8K	5
14/12/2022	0,03%	0,02	63,52	63,73	63,52	63,73	11K	4
13/12/2022	-0,53%	-0,34	63,50	65,12	62,85	65,12	27K	7
12/12/2022	-	-	63,84	63,35	62,83	63,84	156K	5

Date,Open,High,Low,Close,Volume
06-Dec-23,56.99,56.99,56.99,56.99,4673
05-Dec-23,56.99,56.99,56.60,56.60,77093
30-Nov-23,56.62,56.62,56.62,56.62,113
07-Nov-23,58.05,58.05,53.49,53.49,4036
06-Nov-23,54.15,55.00,54.15,55.00,3409
31-Oct-23,52.95,52.95,52.95,52.95,211
30-Oct-23,52.16,52.16,52.16,52.16,52
27-Oct-23,52.00,52.00,51.50,51.50,518
26-Oct-23,52.37,52.37,52.37,52.37,57607
25-Oct-23,52.37,52.37,52.20,52.20,65437
24-Oct-23,52.49,52.55,52.45,52.45,14912
23-Oct-23,52.42,52.45,52.32,52.43,84797
20-Oct-23,52.87,52.93,52.87,52.90,4126
19-Oct-23,53.27,53.49,53.20,53.20,50387
11-Oct-23,54.38,54.38,54.38,54.38,5438
09-Oct-23,53.95,54.05,53.90,53.90,11716
06-Oct-23,53.66,54.11,53.66,54.11,161
05-Oct-23,53.50,53.50,52.71,52.71,1371
04-Oct-23,53.69,53.69,53.43,53.43,59644
03-Oct-23,53.00,53.00,52.50,52.50,1943
02-Oct-23,54.00,54.00,53.24,53.24,377
29-Sep-23,54.37,54.37,54.34,54.34,2173
18-Sep-23,55.05,55.20,55.05,55.20,124909
15-Sep-23,55.85,55.85,55.85,55.85,61435
14-Sep-23,55.58,55.58,55.58,55.58,666
12-Sep-23,55.90,55.90,55.90,55.90,39130
05-Sep-23,55.94,55.98,55.90,55.90,39547
04-Sep-23,55.29,55.29,55.29,55.29,552
29-Aug-23,55.80,55.83,55.80,55.83,19474
28-Aug-23,55.49,55.49,55.49,55.49,8933
16-Aug-23,56.64,56.64,56.64,56.64,13876
10-Aug-23,56.40,56.40,56.40,56.40,7557
08-Aug-23,56.26,56.26,56.26,56.26,16090
03-Aug-23,56.34,56.45,56.34,56.45,36336
27-Jul-23,56.46,56.46,56.28,56.28,112
21-Jul-23,57.00,57.09,57.00,57.06,9300
20-Jul-23,57.18,57.24,57.12,57.12,259621
19-Jul-23,56.76,56.82,56.76,56.82,6761
10-Jul-23,56.58,56.88,56.58,56.76,66141
06-Jul-23,54.06,56.62,54.06,56.62,3814
05-Jul-23,56.82,56.82,56.82,56.82,3977
04-Jul-23,56.50,56.50,56.50,56.50,113
03-Jul-23,55.98,55.98,55.98,55.98,10020
30-Jun-23,56.16,56.16,56.16,56.16,280
23-Jun-23,55.08,55.08,55.08,55.08,55
22-Jun-23,56.04,56.04,55.78,55.95,2633
21-Jun-23,55.74,56.16,55.74,56.16,2300
20-Jun-23,56.40,56.43,56.24,56.32,11321
19-Jun-23,57.20,57.20,56.10,56.70,1931
15-Jun-23,51.00,56.59,51.00,56.52,3226
14-Jun-23,56.76,56.76,56.76,56.76,4257
13-Jun-23,56.58,56.58,56.58,56.58,1697
12-Jun-23,56.52,56.58,56.52,56.58,18030
09-Jun-23,56.45,56.45,56.45,56.45,112
07-Jun-23,54.00,56.98,54.00,56.98,3604
06-Jun-23,57.60,57.60,57.54,57.54,5585
05-Jun-23,57.98,57.98,57.58,57.60,55010
01-Jun-23,58.29,58.29,58.29,58.29,349
31-May-23,58.41,58.41,58.28,58.28,345486
30-May-23,58.60,58.60,58.60,58.60,58
22-May-23,59.16,59.16,59.16,59.16,3253
16-May-23,59.36,59.36,59.36,59.36,3561
11-May-23,59.87,59.87,59.87,59.87,1137
08-May-23,60.55,60.55,60.55,60.55,3693
05-May-23,60.46,60.46,60.46,60.46,1390
04-May-23,60.11,60.11,60.11,60.11,79224
03-May-23,60.67,60.72,60.20,60.20,260646
02-May-23,60.88,60.88,60.86,60.86,4991
28-Apr-23,60.86,61.31,60.86,61.05,260442
27-Apr-23,60.63,60.63,60.63,60.63,1151
24-Apr-23,61.75,61.75,61.75,61.75,864
19-Apr-23,61.65,61.65,61.65,61.65,43155
10-Apr-23,61.61,61.61,61.61,61.61,123
05-Apr-23,60.84,61.20,60.84,61.12,1302809
03-Apr-23,60.66,60.66,60.66,60.66,5034
31-Mar-23,60.49,60.49,60.49,60.49,5020
29-Mar-23,60.70,60.84,60.60,60.84,8206
28-Mar-23,60.05,60.05,60.05,60.05,1201000
27-Mar-23,60.47,60.47,60.44,60.44,5379
24-Mar-23,60.66,60.66,60.15,60.30,5959
23-Mar-23,60.96,60.96,60.96,60.96,5059
22-Mar-23,60.78,60.78,60.18,60.18,8257
21-Mar-23,60.46,61.01,60.46,61.01,8086
20-Mar-23,60.70,60.70,60.66,60.66,22208
17-Mar-23,60.79,60.82,60.79,60.82,64284
16-Mar-23,61.26,61.26,61.26,61.26,5084
15-Mar-23,60.96,60.96,60.96,60.96,5974
14-Mar-23,61.33,61.33,61.14,61.14,6985
10-Mar-23,60.29,60.29,59.92,60.02,21862
09-Mar-23,58.79,60.30,58.79,59.95,23607
08-Mar-23,59.99,59.99,59.99,59.99,899
07-Mar-23,60.67,60.67,60.27,60.31,109465
06-Mar-23,60.90,60.90,60.90,60.90,1461
03-Mar-23,61.04,61.30,61.04,61.26,131915
01-Mar-23,60.58,60.58,60.58,60.58,1817
28-Feb-23,60.90,60.92,60.88,60.88,11207
27-Feb-23,61.26,61.26,60.94,60.94,10142
23-Feb-23,59.97,59.97,59.97,59.97,4317
22-Feb-23,60.77,60.77,60.53,60.53,5145
14-Feb-23,62.34,62.58,62.34,62.58,262332
10-Feb-23,61.80,61.80,61.80,61.80,865
08-Feb-23,60.63,61.98,60.63,61.98,986
07-Feb-23,60.90,61.87,60.90,61.87,290354
06-Feb-23,61.55,61.55,61.55,61.55,5047
03-Feb-23,60.54,61.40,60.54,61.40,1916291
02-Feb-23,60.54,60.54,60.54,60.54,60
01-Feb-23,60.99,61.21,60.90,61.20,2397169
31-Jan-23,60.00,61.09,60.00,61.09,121
30-Jan-23,61.65,61.65,61.27,61.27,6579
27-Jan-23,61.87,62.04,61.87,62.04,1918
26-Jan-23,61.37,61.37,61.37,61.37,245
25-Jan-23,60.00,61.52,60.00,61.52,1030
24-Jan-23,62.16,62.40,62.16,62.40,7234
23-Jan-23,63.00,63.00,63.00,63.00,63
19-Jan-23,62.00,62.00,62.00,62.00,186
17-Jan-23,61.98,61.98,61.98,61.98,6569
13-Jan-23,61.20,61.20,61.20,61.20,1591
11-Jan-23,61.90,61.90,61.90,61.90,105291
10-Jan-23,61.75,61.75,61.56,61.56,37296
05-Jan-23,62.21,62.21,62.21,62.21,10451
04-Jan-23,62.25,63.34,62.25,62.99,149575
03-Jan-23,59.74,62.25,59.74,62.25,230563
28-Dec-22,60.35,60.35,59.74,59.74,659648
27-Dec-22,61.38,61.38,61.38,61.38,429
23-Dec-22,59.64,59.64,59.64,59.64,536
22-Dec-22,59.13,59.40,59.01,59.01,1899
21-Dec-22,59.84,60.09,59.76,59.85,2816
20-Dec-22,59.23,59.68,59.23,59.50,5363
19-Dec-22,60.66,60.82,60.44,60.44,63622
16-Dec-22,60.38,60.61,60.14,60.61,32517
15-Dec-22,62.25,62.31,61.86,62.00,8144
14-Dec-22,63.73,63.73,63.52,63.52,10694
13-Dec-22,65.12,65.12,62.85,63.50,26584
12-Dec-22,63.35,63.84,62.83,63.84,156345

*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: BIGF39