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
24/07/2024	0,70%	0,49	70,42	70,28	70,28	70,42	11K	2
23/07/2024	3,83%	2,58	69,93	69,50	69,50	69,93	6K	2
16/07/2024	-1,17%	-0,80	67,35	67,35	67,35	67,35	673	1
12/07/2024	0,84%	0,57	68,15	68,15	68,15	68,15	681	1
11/07/2024	2,41%	1,59	67,58	67,58	67,58	67,58	675	1
09/07/2024	-1,18%	-0,79	65,99	65,99	65,99	65,99	29K	1
08/07/2024	-0,25%	-0,17	66,78	66,78	66,78	66,78	667	1
05/07/2024	-0,59%	-0,40	66,95	66,95	66,95	66,95	669	1
03/07/2024	-2,32%	-1,60	67,35	67,35	67,35	67,35	222K	1
02/07/2024	1,65%	1,12	68,95	73,99	68,44	73,99	38K	9
01/07/2024	1,36%	0,91	67,83	67,83	67,83	67,83	9K	1
28/06/2024	1,49%	0,98	66,92	66,92	66,92	66,92	17K	1
27/06/2024	-0,42%	-0,28	65,94	66,38	65,80	66,38	14K	154
26/06/2024	3,97%	2,53	66,22	66,22	66,22	66,22	264	1
19/06/2024	-0,98%	-0,63	63,69	64,99	63,69	64,99	62K	10
14/06/2024	-3,57%	-2,38	64,32	64,32	64,32	64,32	643	1
10/06/2024	1,57%	1,03	66,70	66,70	66,70	66,70	66	1
07/06/2024	-0,55%	-0,36	65,67	65,67	65,67	65,67	9K	1
06/06/2024	-0,54%	-0,36	66,03	66,03	66,03	66,03	38K	1
05/06/2024	1,87%	1,22	66,39	66,39	66,39	66,39	150K	1
31/05/2024	2,00%	1,28	65,17	65,17	65,17	65,17	651	1
29/05/2024	-1,02%	-0,66	63,89	63,72	63,72	63,89	22K	2
20/05/2024	0,03%	0,02	64,55	64,55	64,55	64,55	129	1
14/05/2024	0,78%	0,50	64,53	64,53	64,53	64,53	1K	1
09/05/2024	3,32%	2,06	64,03	64,03	64,03	64,03	13K	1
07/05/2024	0,47%	0,29	61,97	61,97	61,97	61,97	61	1
06/05/2024	1,28%	0,78	61,68	61,68	61,68	61,68	18K	1
23/04/2024	0,69%	0,42	60,90	60,90	60,90	60,93	2K	9
22/04/2024	0,47%	0,28	60,48	60,48	60,48	60,48	2K	1
19/04/2024	1,45%	0,86	60,20	60,20	60,20	60,20	2K	1
15/04/2024	0,10%	0,06	59,34	59,34	59,34	59,34	2K	1
10/04/2024	-1,20%	-0,72	59,28	59,28	59,28	59,28	30K	1
04/04/2024	-0,02%	-0,01	60,00	60,01	60,00	60,01	1K	2
03/04/2024	0,30%	0,18	60,01	60,01	60,01	60,01	57K	1
01/04/2024	1,34%	0,79	59,83	59,83	59,83	59,83	59	1
27/03/2024	0,82%	0,48	59,04	59,04	59,04	59,06	1K	5
26/03/2024	0,41%	0,24	58,56	58,56	58,56	58,56	58	1
19/03/2024	0,31%	0,18	58,32	58,32	58,32	58,32	11K	1
18/03/2024	0,21%	0,12	58,14	57,92	57,92	58,14	16K	2
15/03/2024	-2,78%	-1,66	58,02	59,00	57,84	59,22	225K	61
14/03/2024	2,83%	1,64	59,68	59,68	59,68	59,68	119K	7
13/03/2024	0,35%	0,20	58,04	58,04	58,04	58,04	2K	1
08/03/2024	2,43%	1,37	57,84	57,84	57,84	57,84	5K	1
05/03/2024	0,36%	0,20	56,47	56,47	56,47	56,47	57K	1
26/02/2024	0,84%	0,47	56,27	56,27	56,27	56,27	225	1
20/02/2024	-0,11%	-0,06	55,80	55,80	55,80	55,80	22K	1
16/02/2024	-0,21%	-0,12	55,86	55,86	55,86	55,86	18K	1
05/02/2024	-1,25%	-0,71	55,98	55,98	55,98	55,98	70K	1
31/01/2024	0,34%	0,19	56,69	56,69	56,69	56,69	11K	1
30/01/2024	0,07%	0,04	56,50	56,50	56,50	56,50	565	1
29/01/2024	0,97%	0,54	56,46	56,46	56,46	56,46	7K	1
26/01/2024	0,00%	0,00	55,92	55,92	55,92	55,92	17K	6
25/01/2024	-1,79%	-1,02	55,92	55,92	55,92	55,92	110K	1
16/01/2024	-0,37%	-0,21	56,94	57,00	56,94	57,00	5K	2
12/01/2024	0,00%	0,00	57,15	57,15	57,15	57,15	2K	1
11/01/2024	-0,88%	-0,51	57,15	57,18	57,15	57,18	5K	2
08/01/2024	0,24%	0,14	57,66	57,66	57,66	57,66	576	1
05/01/2024	0,45%	0,26	57,52	57,52	57,52	57,52	4K	1
04/01/2024	-0,69%	-0,40	57,26	57,26	57,26	57,26	43K	1
02/01/2024	0,66%	0,38	57,66	59,00	57,66	59,00	6K	2
27/12/2023	0,07%	0,04	57,28	57,24	57,24	57,28	229	2
22/12/2023	-2,45%	-1,44	57,24	57,30	57,24	57,30	7K	3
15/12/2023	-0,20%	-0,12	58,68	58,55	58,55	58,68	1K	3
14/12/2023	1,27%	0,74	58,80	58,80	58,80	58,80	5K	1
13/12/2023	1,88%	1,07	58,06	57,57	57,54	58,06	9K	8
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	-	-	61,05	60,86	60,86	61,31	260K	4

Date,Open,High,Low,Close,Volume
24-Jul-24,70.28,70.42,70.28,70.42,11256
23-Jul-24,69.50,69.93,69.50,69.93,5642
16-Jul-24,67.35,67.35,67.35,67.35,673
12-Jul-24,68.15,68.15,68.15,68.15,681
11-Jul-24,67.58,67.58,67.58,67.58,675
09-Jul-24,65.99,65.99,65.99,65.99,28507
08-Jul-24,66.78,66.78,66.78,66.78,667
05-Jul-24,66.95,66.95,66.95,66.95,669
03-Jul-24,67.35,67.35,67.35,67.35,221850
02-Jul-24,73.99,73.99,68.44,68.95,37574
01-Jul-24,67.83,67.83,67.83,67.83,8953
28-Jun-24,66.92,66.92,66.92,66.92,17064
27-Jun-24,66.38,66.38,65.80,65.94,13831
26-Jun-24,66.22,66.22,66.22,66.22,264
19-Jun-24,64.99,64.99,63.69,63.69,61654
14-Jun-24,64.32,64.32,64.32,64.32,643
10-Jun-24,66.70,66.70,66.70,66.70,66
07-Jun-24,65.67,65.67,65.67,65.67,8537
06-Jun-24,66.03,66.03,66.03,66.03,38231
05-Jun-24,66.39,66.39,66.39,66.39,149510
31-May-24,65.17,65.17,65.17,65.17,651
29-May-24,63.72,63.89,63.72,63.89,22322
20-May-24,64.55,64.55,64.55,64.55,129
14-May-24,64.53,64.53,64.53,64.53,1226
09-May-24,64.03,64.03,64.03,64.03,12806
07-May-24,61.97,61.97,61.97,61.97,61
06-May-24,61.68,61.68,61.68,61.68,17640
23-Apr-24,60.90,60.93,60.90,60.90,1948
22-Apr-24,60.48,60.48,60.48,60.48,1572
19-Apr-24,60.20,60.20,60.20,60.20,1806
15-Apr-24,59.34,59.34,59.34,59.34,1958
10-Apr-24,59.28,59.28,59.28,59.28,29640
04-Apr-24,60.01,60.01,60.00,60.00,1260
03-Apr-24,60.01,60.01,60.01,60.01,56769
01-Apr-24,59.83,59.83,59.83,59.83,59
27-Mar-24,59.04,59.06,59.04,59.04,1062
26-Mar-24,58.56,58.56,58.56,58.56,58
19-Mar-24,58.32,58.32,58.32,58.32,11080
18-Mar-24,57.92,58.14,57.92,58.14,16062
15-Mar-24,59.00,59.22,57.84,58.02,224843
14-Mar-24,59.68,59.68,59.68,59.68,119479
13-Mar-24,58.04,58.04,58.04,58.04,2321
08-Mar-24,57.84,57.84,57.84,57.84,5089
05-Mar-24,56.47,56.47,56.47,56.47,56695
26-Feb-24,56.27,56.27,56.27,56.27,225
20-Feb-24,55.80,55.80,55.80,55.80,22320
16-Feb-24,55.86,55.86,55.86,55.86,17875
05-Feb-24,55.98,55.98,55.98,55.98,70142
31-Jan-24,56.69,56.69,56.69,56.69,11338
30-Jan-24,56.50,56.50,56.50,56.50,565
29-Jan-24,56.46,56.46,56.46,56.46,7452
26-Jan-24,55.92,55.92,55.92,55.92,16887
25-Jan-24,55.92,55.92,55.92,55.92,109994
16-Jan-24,57.00,57.00,56.94,56.94,4555
12-Jan-24,57.15,57.15,57.15,57.15,1543
11-Jan-24,57.18,57.18,57.15,57.15,5374
08-Jan-24,57.66,57.66,57.66,57.66,576
05-Jan-24,57.52,57.52,57.52,57.52,3853
04-Jan-24,57.26,57.26,57.26,57.26,43174
02-Jan-24,59.00,59.00,57.66,57.66,6136
27-Dec-23,57.24,57.28,57.24,57.28,229
22-Dec-23,57.30,57.30,57.24,57.24,7332
15-Dec-23,58.55,58.68,58.55,58.68,1465
14-Dec-23,58.80,58.80,58.80,58.80,5115
13-Dec-23,57.57,58.06,57.54,58.06,8984
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

*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