Cotação atual, histórico e gráfico do papel: BIHE39
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/12/2025 | 26,76% | 5,46 | 25,86 | 25,76 | 25,76 | 25,86 | 180 | 3 |
| 05/06/2025 | -0,78% | -0,16 | 20,40 | 20,40 | 20,40 | 20,40 | 20 | 1 |
| 04/06/2025 | 0,78% | 0,16 | 20,56 | 20,56 | 20,56 | 20,56 | 2K | 1 |
| 19/05/2025 | 2,00% | 0,40 | 20,40 | 20,40 | 20,40 | 20,40 | 2K | 1 |
| 13/05/2025 | -2,72% | -0,56 | 20,00 | 20,00 | 20,00 | 20,00 | 120 | 1 |
| 22/04/2025 | -0,19% | -0,04 | 20,56 | 20,56 | 20,56 | 20,56 | 123 | 1 |
| 07/04/2025 | -8,16% | -1,83 | 20,60 | 19,98 | 19,90 | 20,60 | 501 | 5 |
|
|
| 10/02/2025 | 0,76% | 0,17 | 22,43 | 22,43 | 22,43 | 22,43 | 112 | 1 |
| 10/01/2025 | -1,02% | -0,23 | 22,26 | 22,26 | 22,26 | 22,26 | 44 | 1 |
| 23/12/2024 | 1,22% | 0,27 | 22,49 | 22,49 | 22,49 | 22,49 | 22 | 1 |
| 20/12/2024 | -1,24% | -0,28 | 22,22 | 22,71 | 22,22 | 22,71 | 44 | 2 |
| 11/12/2024 | 0,45% | 0,10 | 22,50 | 22,50 | 22,50 | 22,50 | 112 | 1 |
| 13/11/2024 | 4,58% | 0,98 | 22,40 | 22,40 | 22,40 | 22,40 | 1K | 1 |
| 12/08/2024 | 0,85% | 0,18 | 21,42 | 21,42 | 21,42 | 21,42 | 21 | 1 |
| 08/08/2024 | -0,23% | -0,05 | 21,24 | 21,24 | 21,24 | 21,24 | 509 | 1 |
| 06/08/2024 | 0,24% | 0,05 | 21,29 | 21,29 | 21,29 | 21,29 | 489 | 1 |
| 17/07/2024 | 1,82% | 0,38 | 21,24 | 21,24 | 21,24 | 21,24 | 21 | 1 |
| 16/07/2024 | 3,32% | 0,67 | 20,86 | 20,86 | 20,86 | 20,86 | 20 | 1 |
| 04/07/2024 | -2,42% | -0,50 | 20,19 | 20,19 | 20,19 | 20,19 | 1K | 3 |
| 02/07/2024 | -63,82% | -36,49 | 20,69 | 20,71 | 20,69 | 20,75 | 89K | 5 |
| 27/02/2024 | -1,04% | -0,60 | 57,18 | 57,18 | 57,18 | 57,18 | 7K | 2 |
| 26/02/2024 | -0,41% | -0,24 | 57,78 | 57,78 | 57,78 | 57,78 | 8K | 2 |
| 23/02/2024 | 1,47% | 0,84 | 58,02 | 58,02 | 58,02 | 58,02 | 7K | 2 |
| 22/02/2024 | 2,03% | 1,14 | 57,18 | 56,88 | 56,88 | 57,18 | 13K | 3 |
| 21/02/2024 | 6,64% | 3,49 | 56,04 | 56,04 | 56,04 | 56,04 | 9K | 2 |
| 09/01/2024 | -5,62% | -3,13 | 52,55 | 52,55 | 52,55 | 52,55 | 52 | 1 |
| 31/08/2023 | 1,42% | 0,78 | 55,68 | 52,73 | 52,62 | 55,68 | 271K | 29 |
| 30/08/2023 | 0,40% | 0,22 | 54,90 | 51,91 | 51,91 | 54,90 | 21K | 4 |
| 29/08/2023 | -0,62% | -0,34 | 54,68 | 51,96 | 51,67 | 54,68 | 288K | 33 |
| 28/08/2023 | 1,05% | 0,57 | 55,02 | 52,12 | 52,08 | 55,02 | 236K | 27 |
| 25/08/2023 | 0,00% | 0,00 | 54,45 | 51,49 | 51,47 | 54,45 | 201K | 25 |
| 24/08/2023 | 0,13% | 0,07 | 54,45 | 51,66 | 51,47 | 54,45 | 127K | 17 |
| 23/08/2023 | -0,66% | -0,36 | 54,38 | 51,40 | 51,39 | 54,38 | 138K | 15 |
| 22/08/2023 | -1,16% | -0,64 | 54,74 | 52,27 | 52,26 | 54,74 | 96K | 11 |
| 21/08/2023 | 5,95% | 3,11 | 55,38 | 52,88 | 52,88 | 55,38 | 11K | 2 |
| 14/08/2023 | 1,10% | 0,57 | 52,27 | 52,24 | 52,24 | 52,27 | 418 | 8 |
| 11/08/2023 | 0,70% | 0,36 | 51,70 | 51,94 | 51,43 | 52,03 | 16K | 12 |
| 10/08/2023 | -0,66% | -0,34 | 51,34 | 51,44 | 51,29 | 51,44 | 20K | 4 |
| 09/08/2023 | 0,25% | 0,13 | 51,68 | 51,68 | 51,68 | 51,68 | 5K | 1 |
| 08/08/2023 | 12,80% | 5,85 | 51,55 | 49,00 | 49,00 | 51,55 | 5K | 3 |
| 04/08/2023 | -0,65% | -0,30 | 45,70 | 48,70 | 45,70 | 48,70 | 61K | 8 |
| 03/08/2023 | -5,12% | -2,48 | 46,00 | 48,90 | 46,00 | 48,90 | 76K | 10 |
| 02/08/2023 | 0,04% | 0,02 | 48,48 | 48,48 | 48,48 | 48,48 | 5K | 1 |
| 01/08/2023 | -5,30% | -2,71 | 48,46 | 48,45 | 48,45 | 48,46 | 97K | 11 |
| 28/07/2023 | 5,61% | 2,72 | 51,17 | 48,60 | 48,60 | 51,17 | 90K | 10 |
| 27/07/2023 | - | - | 48,45 | 48,40 | 48,28 | 48,45 | 145 | 3 |
Date,Open,High,Low,Close,Volume
18-Dec-25,25.76,25.86,25.76,25.86,180
05-Jun-25,20.40,20.40,20.40,20.40,20
04-Jun-25,20.56,20.56,20.56,20.56,2056
19-May-25,20.40,20.40,20.40,20.40,2040
13-May-25,20.00,20.00,20.00,20.00,120
22-Apr-25,20.56,20.56,20.56,20.56,123
07-Apr-25,19.98,20.60,19.90,20.60,501
10-Feb-25,22.43,22.43,22.43,22.43,112
10-Jan-25,22.26,22.26,22.26,22.26,44
23-Dec-24,22.49,22.49,22.49,22.49,22
20-Dec-24,22.71,22.71,22.22,22.22,44
11-Dec-24,22.50,22.50,22.50,22.50,112
13-Nov-24,22.40,22.40,22.40,22.40,1209
12-Aug-24,21.42,21.42,21.42,21.42,21
08-Aug-24,21.24,21.24,21.24,21.24,509
06-Aug-24,21.29,21.29,21.29,21.29,489
17-Jul-24,21.24,21.24,21.24,21.24,21
16-Jul-24,20.86,20.86,20.86,20.86,20
04-Jul-24,20.19,20.19,20.19,20.19,1090
02-Jul-24,20.71,20.75,20.69,20.69,89229
27-Feb-24,57.18,57.18,57.18,57.18,7319
26-Feb-24,57.78,57.78,57.78,57.78,7569
23-Feb-24,58.02,58.02,58.02,58.02,7136
22-Feb-24,56.88,57.18,56.88,57.18,13333
21-Feb-24,56.04,56.04,56.04,56.04,8630
09-Jan-24,52.55,52.55,52.55,52.55,52
31-Aug-23,52.73,55.68,52.62,55.68,270973
30-Aug-23,51.91,54.90,51.91,54.90,21441
29-Aug-23,51.96,54.68,51.67,54.68,287613
28-Aug-23,52.12,55.02,52.08,55.02,235664
25-Aug-23,51.49,54.45,51.47,54.45,201313
24-Aug-23,51.66,54.45,51.47,54.45,127269
23-Aug-23,51.40,54.38,51.39,54.38,137511
22-Aug-23,52.27,54.74,52.26,54.74,96309
21-Aug-23,52.88,55.38,52.88,55.38,10826
14-Aug-23,52.24,52.27,52.24,52.27,418
11-Aug-23,51.94,52.03,51.43,51.70,16007
10-Aug-23,51.44,51.44,51.29,51.34,20489
09-Aug-23,51.68,51.68,51.68,51.68,5168
08-Aug-23,49.00,51.55,49.00,51.55,5255
04-Aug-23,48.70,48.70,45.70,45.70,61415
03-Aug-23,48.90,48.90,46.00,46.00,76196
02-Aug-23,48.48,48.48,48.48,48.48,4848
01-Aug-23,48.45,48.46,48.45,48.46,96919
28-Jul-23,48.60,51.17,48.60,51.17,89793
27-Jul-23,48.40,48.45,48.28,48.45,145
*exoneração de responsabilidade e termos de uso