Cotação atual, histórico e gráfico do papel: BIJH39

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 BIJH39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/12/2023	2,99%	1,85	63,79	63,26	63,26	63,79	258K	3
28/11/2023	0,34%	0,21	61,94	62,16	61,80	62,42	490K	103
21/11/2023	4,50%	2,66	61,73	59,64	59,64	61,73	423	3
01/11/2023	0,46%	0,27	59,07	59,07	59,07	59,07	472	1
30/10/2023	1,80%	1,04	58,80	58,80	58,80	58,80	58	1
27/10/2023	-1,94%	-1,14	57,76	57,58	57,58	57,76	115	2
26/10/2023	0,65%	0,38	58,90	58,90	58,90	58,90	58	1
25/10/2023	-1,08%	-0,64	58,52	58,65	58,52	58,65	117	2
24/10/2023	-0,30%	-0,18	59,16	59,42	59,16	59,42	2K	2
23/10/2023	-2,05%	-1,24	59,34	59,70	59,34	59,73	4M	1.007
20/10/2023	-1,46%	-0,90	60,58	61,10	60,58	61,10	73K	33

19/10/2023	-2,18%	-1,37	61,48	61,52	61,48	61,52	123	2
17/10/2023	1,11%	0,69	62,85	62,85	62,85	62,85	69K	1
16/10/2023	-1,33%	-0,84	62,16	62,17	62,16	62,17	72K	2
09/10/2023	0,57%	0,36	63,00	63,12	63,00	63,18	18K	66
05/10/2023	0,48%	0,30	62,64	62,64	62,64	62,64	2K	1
04/10/2023	0,58%	0,36	62,34	62,50	62,18	62,50	89K	3
03/10/2023	-1,09%	-0,68	61,98	62,14	61,98	62,28	3K	3
02/10/2023	0,26%	0,16	62,66	62,66	62,66	62,66	62	1
29/09/2023	1,41%	0,87	62,50	62,50	62,50	62,50	66K	1
21/09/2023	-1,49%	-0,93	61,63	61,63	61,63	61,63	2M	3
19/09/2023	-0,67%	-0,42	62,56	62,54	62,54	62,56	45K	2
14/09/2023	0,00%	0,00	62,98	62,93	62,93	63,23	4K	3
13/09/2023	-1,32%	-0,84	62,98	63,38	62,98	63,38	13K	2
12/09/2023	0,60%	0,38	63,82	63,82	63,82	63,82	1K	1
11/09/2023	-2,22%	-1,44	63,44	63,69	63,44	63,69	8M	4
06/09/2023	-0,08%	-0,05	64,88	65,01	64,88	65,01	78K	2
05/09/2023	-0,93%	-0,61	64,93	65,11	64,93	65,28	66K	79
31/08/2023	2,70%	1,72	65,54	65,54	65,54	65,54	7K	1
29/08/2023	0,82%	0,52	63,82	63,82	63,82	63,82	11K	1
28/08/2023	1,07%	0,67	63,30	63,30	63,30	63,30	3K	1
24/08/2023	-2,19%	-1,40	62,63	62,94	62,63	62,94	2M	4
17/08/2023	-1,17%	-0,76	64,03	64,04	64,03	64,04	2K	2
16/08/2023	-1,51%	-0,99	64,79	65,24	64,79	65,24	6K	2
15/08/2023	-0,60%	-0,40	65,78	65,78	65,78	65,78	2K	1
14/08/2023	1,10%	0,72	66,18	66,18	66,18	66,18	2M	3
08/08/2023	-1,04%	-0,69	65,46	65,46	65,46	65,46	24K	1
07/08/2023	1,61%	1,05	66,15	66,15	66,15	66,15	834K	3
04/08/2023	-0,67%	-0,44	65,10	65,48	65,10	65,48	118K	2
03/08/2023	1,42%	0,92	65,54	65,46	65,46	65,54	673K	6
02/08/2023	0,64%	0,41	64,62	64,62	64,62	64,62	11K	1
31/07/2023	-0,05%	-0,03	64,21	64,21	64,21	64,21	385	1
28/07/2023	0,34%	0,22	64,24	64,24	64,24	64,24	24K	1
27/07/2023	-0,39%	-0,25	64,02	64,73	64,02	64,82	100K	157
26/07/2023	-0,05%	-0,03	64,27	64,27	64,27	64,27	375K	3
25/07/2023	0,66%	0,42	64,30	64,20	64,20	64,30	100K	155
24/07/2023	-1,13%	-0,73	63,88	64,61	63,88	64,61	403K	5
21/07/2023	-0,80%	-0,52	64,61	64,58	64,48	64,69	74K	100
20/07/2023	-0,09%	-0,06	65,13	65,15	64,89	65,17	4M	576
19/07/2023	-0,14%	-0,09	65,19	65,19	65,19	65,19	1M	3
18/07/2023	0,94%	0,61	65,28	65,15	65,15	65,28	159K	4
17/07/2023	1,00%	0,64	64,67	64,78	64,67	64,78	47K	2
14/07/2023	-0,87%	-0,56	64,03	64,03	64,03	64,03	42K	1
13/07/2023	0,17%	0,11	64,59	64,59	64,59	64,59	242K	2
12/07/2023	-0,48%	-0,31	64,48	64,48	64,48	64,48	129K	3
11/07/2023	1,22%	0,78	64,79	64,79	64,79	64,79	37K	1
10/07/2023	1,23%	0,78	64,01	64,00	64,00	64,01	34K	3
07/07/2023	-0,33%	-0,21	63,23	63,23	63,23	63,23	114K	1
06/07/2023	0,28%	0,18	63,44	63,44	63,44	63,44	4M	1
05/07/2023	0,94%	0,59	63,26	63,24	63,24	63,26	204K	2
03/07/2023	-0,21%	-0,13	62,67	62,67	62,67	62,67	376	1
30/06/2023	-0,43%	-0,27	62,80	63,02	62,80	63,02	2M	3
29/06/2023	5,12%	3,07	63,07	63,07	63,07	63,07	3M	1
23/06/2023	-1,09%	-0,66	60,00	60,00	60,00	60,00	780	3
22/06/2023	-3,35%	-2,10	60,66	60,66	60,66	60,66	19K	1
16/06/2023	1,18%	0,73	62,76	62,17	62,17	62,76	124	2
15/06/2023	0,16%	0,10	62,03	61,68	61,68	62,03	247	4
12/06/2023	-8,90%	-6,05	61,93	62,04	61,93	62,04	744	2
07/06/2023	11,92%	7,24	67,98	67,98	67,98	67,98	1K	3
01/06/2023	-0,43%	-0,26	60,74	60,81	60,73	60,81	182	3
31/05/2023	-0,73%	-0,45	61,00	61,57	61,00	61,57	479K	4
30/05/2023	1,32%	0,80	61,45	61,45	61,45	61,45	307	1
23/05/2023	-0,95%	-0,58	60,65	60,65	60,65	60,65	606	1
22/05/2023	3,08%	1,83	61,23	61,23	61,23	61,23	1K	2
16/05/2023	-1,00%	-0,60	59,40	59,40	59,40	59,40	59	1
15/05/2023	0,00%	0,00	60,00	60,00	60,00	60,00	120	1
11/05/2023	0,00%	0,00	60,00	60,00	60,00	60,00	1K	2
10/05/2023	-1,15%	-0,70	60,00	60,00	60,00	60,00	600	1
09/05/2023	0,13%	0,08	60,70	60,70	60,70	60,70	242	1
05/05/2023	-0,69%	-0,42	60,62	60,62	60,62	60,62	242	1
03/05/2023	-0,93%	-0,57	61,04	62,00	61,04	62,00	2M	3
02/05/2023	-0,28%	-0,17	61,61	61,57	61,57	61,61	4M	2
28/04/2023	1,05%	0,64	61,78	62,20	61,78	62,20	3M	3
27/04/2023	-0,16%	-0,10	61,14	61,00	61,00	61,14	2M	2
26/04/2023	-0,87%	-0,54	61,24	61,23	61,23	61,24	153K	2
25/04/2023	-1,75%	-1,10	61,78	61,78	61,78	61,78	159K	1
24/04/2023	-0,21%	-0,13	62,88	62,88	62,88	62,88	2M	1
20/04/2023	-0,88%	-0,56	63,01	63,01	63,01	63,01	127K	1
19/04/2023	2,28%	1,42	63,57	63,57	63,57	63,57	151K	1
18/04/2023	0,73%	0,45	62,15	61,88	61,88	62,15	252K	2
17/04/2023	1,45%	0,88	61,70	61,70	61,70	61,70	8K	2
14/04/2023	-1,09%	-0,67	60,82	61,04	60,82	61,04	3M	2
13/04/2023	0,75%	0,46	61,49	60,85	60,85	61,49	208K	2
12/04/2023	-2,38%	-1,49	61,03	62,24	61,03	62,24	32K	4
11/04/2023	0,29%	0,18	62,52	62,52	62,52	62,52	184K	1
10/04/2023	0,91%	0,56	62,34	62,34	62,34	62,34	54K	1
06/04/2023	0,42%	0,26	61,78	61,78	61,78	61,78	12K	2
05/04/2023	-1,27%	-0,79	61,52	62,00	61,52	62,00	2M	3
04/04/2023	-1,61%	-1,02	62,31	62,56	62,31	62,56	2M	3
03/04/2023	0,21%	0,13	63,33	63,33	63,33	63,33	2M	2
31/03/2023	0,70%	0,44	63,20	62,81	62,81	63,20	1M	3
30/03/2023	-0,08%	-0,05	62,76	63,37	62,76	63,37	72K	4
29/03/2023	0,32%	0,20	62,81	62,81	62,81	62,81	232K	1
28/03/2023	-0,29%	-0,18	62,61	62,39	62,39	62,61	268K	2
27/03/2023	-0,62%	-0,39	62,79	62,94	62,79	62,94	584K	2
22/03/2023	-1,89%	-1,22	63,18	63,18	63,18	63,18	259K	1
21/03/2023	1,64%	1,04	64,40	64,09	64,09	64,40	146K	14
20/03/2023	1,49%	0,93	63,36	63,15	63,15	63,36	154K	2
17/03/2023	-1,55%	-0,98	62,43	63,00	62,43	63,00	38K	3
16/03/2023	0,60%	0,38	63,41	63,41	63,41	63,41	186K	1
15/03/2023	-1,47%	-0,94	63,03	63,03	63,03	63,03	458K	1
14/03/2023	1,09%	0,69	63,97	64,15	63,97	64,15	764K	2
13/03/2023	-0,42%	-0,27	63,28	63,34	63,00	63,34	348K	3
10/03/2023	-2,78%	-1,82	63,55	64,65	63,50	64,65	195K	3
09/03/2023	-1,64%	-1,09	65,37	66,22	65,37	66,22	63K	2
08/03/2023	-1,06%	-0,71	66,46	66,46	66,46	66,46	241K	1
07/03/2023	0,03%	0,02	67,17	67,87	67,17	67,87	429K	2
06/03/2023	-2,43%	-1,67	67,15	67,15	67,15	67,15	1M	1
03/03/2023	0,86%	0,59	68,82	68,82	68,82	68,82	779K	1
02/03/2023	0,92%	0,62	68,23	67,85	67,85	68,23	755K	2
01/03/2023	-0,19%	-0,13	67,61	67,06	67,06	67,68	391K	11
28/02/2023	0,04%	0,03	67,74	68,03	67,74	68,03	204K	2
27/02/2023	0,79%	0,53	67,71	67,71	67,71	67,71	111K	1
24/02/2023	0,01%	0,01	67,18	66,88	66,88	67,18	290K	2
23/02/2023	0,07%	0,05	67,17	66,94	66,94	67,17	144K	2
22/02/2023	-1,84%	-1,26	67,12	67,12	67,12	67,12	644K	1
17/02/2023	-1,46%	-1,01	68,38	69,17	68,38	69,17	84K	2
16/02/2023	-0,50%	-0,35	69,39	69,39	69,39	69,39	128K	1
15/02/2023	1,10%	0,76	69,74	70,04	69,74	70,04	288K	2
14/02/2023	-0,03%	-0,02	68,98	69,23	68,98	69,33	1M	3
13/02/2023	0,88%	0,60	69,00	69,00	69,00	69,00	180K	1
10/02/2023	-1,51%	-1,05	68,40	68,38	68,38	68,40	322K	2
09/02/2023	0,71%	0,49	69,45	68,88	68,88	69,45	260K	2
08/02/2023	-	-	68,96	68,96	68,96	68,96	15K	1

Date,Open,High,Low,Close,Volume
01-Dec-23,63.26,63.79,63.26,63.79,257694
28-Nov-23,62.16,62.42,61.80,61.94,489959
21-Nov-23,59.64,61.73,59.64,61.73,423
01-Nov-23,59.07,59.07,59.07,59.07,472
30-Oct-23,58.80,58.80,58.80,58.80,58
27-Oct-23,57.58,57.76,57.58,57.76,115
26-Oct-23,58.90,58.90,58.90,58.90,58
25-Oct-23,58.65,58.65,58.52,58.52,117
24-Oct-23,59.42,59.42,59.16,59.16,1834
23-Oct-23,59.70,59.73,59.34,59.34,3511756
20-Oct-23,61.10,61.10,60.58,60.58,73314
19-Oct-23,61.52,61.52,61.48,61.48,123
17-Oct-23,62.85,62.85,62.85,62.85,69135
16-Oct-23,62.17,62.17,62.16,62.16,72167
09-Oct-23,63.12,63.18,63.00,63.00,17983
05-Oct-23,62.64,62.64,62.64,62.64,2129
04-Oct-23,62.50,62.50,62.18,62.34,89437
03-Oct-23,62.14,62.28,61.98,61.98,3044
02-Oct-23,62.66,62.66,62.66,62.66,62
29-Sep-23,62.50,62.50,62.50,62.50,65937
21-Sep-23,61.63,61.63,61.63,61.63,1864122
19-Sep-23,62.54,62.56,62.54,62.56,44533
14-Sep-23,62.93,63.23,62.93,62.98,4411
13-Sep-23,63.38,63.38,62.98,62.98,12636
12-Sep-23,63.82,63.82,63.82,63.82,1404
11-Sep-23,63.69,63.69,63.44,63.44,8111502
06-Sep-23,65.01,65.01,64.88,64.88,77738
05-Sep-23,65.11,65.28,64.93,64.93,65974
31-Aug-23,65.54,65.54,65.54,65.54,6554
29-Aug-23,63.82,63.82,63.82,63.82,10530
28-Aug-23,63.30,63.30,63.30,63.30,3165
24-Aug-23,62.94,62.94,62.63,62.63,1635484
17-Aug-23,64.04,64.04,64.03,64.03,1921
16-Aug-23,65.24,65.24,64.79,64.79,6417
15-Aug-23,65.78,65.78,65.78,65.78,1973
14-Aug-23,66.18,66.18,66.18,66.18,1599438
08-Aug-23,65.46,65.46,65.46,65.46,24416
07-Aug-23,66.15,66.15,66.15,66.15,834151
04-Aug-23,65.48,65.48,65.10,65.10,118487
03-Aug-23,65.46,65.54,65.46,65.54,673226
02-Aug-23,64.62,64.62,64.62,64.62,10726
31-Jul-23,64.21,64.21,64.21,64.21,385
28-Jul-23,64.24,64.24,64.24,64.24,24475
27-Jul-23,64.73,64.82,64.02,64.02,100241
26-Jul-23,64.27,64.27,64.27,64.27,375015
25-Jul-23,64.20,64.30,64.20,64.30,99597
24-Jul-23,64.61,64.61,63.88,63.88,402525
21-Jul-23,64.58,64.69,64.48,64.61,74424
20-Jul-23,65.15,65.17,64.89,65.13,4463688
19-Jul-23,65.19,65.19,65.19,65.19,1388155
18-Jul-23,65.15,65.28,65.15,65.28,158942
17-Jul-23,64.78,64.78,64.67,64.67,46923
14-Jul-23,64.03,64.03,64.03,64.03,41555
13-Jul-23,64.59,64.59,64.59,64.59,241954
12-Jul-23,64.48,64.48,64.48,64.48,129282
11-Jul-23,64.79,64.79,64.79,64.79,36800
10-Jul-23,64.00,64.01,64.00,64.01,34433
07-Jul-23,63.23,63.23,63.23,63.23,114130
06-Jul-23,63.44,63.44,63.44,63.44,3815471
05-Jul-23,63.24,63.26,63.24,63.26,204136
03-Jul-23,62.67,62.67,62.67,62.67,376
30-Jun-23,63.02,63.02,62.80,62.80,1844599
29-Jun-23,63.07,63.07,63.07,63.07,2963911
23-Jun-23,60.00,60.00,60.00,60.00,780
22-Jun-23,60.66,60.66,60.66,60.66,18986
16-Jun-23,62.17,62.76,62.17,62.76,124
15-Jun-23,61.68,62.03,61.68,62.03,247
12-Jun-23,62.04,62.04,61.93,61.93,744
07-Jun-23,67.98,67.98,67.98,67.98,1019
01-Jun-23,60.81,60.81,60.73,60.74,182
31-May-23,61.57,61.57,61.00,61.00,478611
30-May-23,61.45,61.45,61.45,61.45,307
23-May-23,60.65,60.65,60.65,60.65,606
22-May-23,61.23,61.23,61.23,61.23,1224
16-May-23,59.40,59.40,59.40,59.40,59
15-May-23,60.00,60.00,60.00,60.00,120
11-May-23,60.00,60.00,60.00,60.00,1200
10-May-23,60.00,60.00,60.00,60.00,600
09-May-23,60.70,60.70,60.70,60.70,242
05-May-23,60.62,60.62,60.62,60.62,242
03-May-23,62.00,62.00,61.04,61.04,2495313
02-May-23,61.57,61.61,61.57,61.61,4070667
28-Apr-23,62.20,62.20,61.78,61.78,2523019
27-Apr-23,61.00,61.14,61.00,61.14,1972069
26-Apr-23,61.23,61.24,61.23,61.24,153339
25-Apr-23,61.78,61.78,61.78,61.78,158898
24-Apr-23,62.88,62.88,62.88,62.88,2150118
20-Apr-23,63.01,63.01,63.01,63.01,126650
19-Apr-23,63.57,63.57,63.57,63.57,151423
18-Apr-23,61.88,62.15,61.88,62.15,251628
17-Apr-23,61.70,61.70,61.70,61.70,7959
14-Apr-23,61.04,61.04,60.82,60.82,2922870
13-Apr-23,60.85,61.49,60.85,61.49,207574
12-Apr-23,62.24,62.24,61.03,61.03,32477
11-Apr-23,62.52,62.52,62.52,62.52,184371
10-Apr-23,62.34,62.34,62.34,62.34,54235
06-Apr-23,61.78,61.78,61.78,61.78,12417
05-Apr-23,62.00,62.00,61.52,61.52,2181196
04-Apr-23,62.56,62.56,62.31,62.31,2206959
03-Apr-23,63.33,63.33,63.33,63.33,1538222
31-Mar-23,62.81,63.20,62.81,63.20,1404050
30-Mar-23,63.37,63.37,62.76,62.76,71925
29-Mar-23,62.81,62.81,62.81,62.81,231517
28-Mar-23,62.39,62.61,62.39,62.61,267782
27-Mar-23,62.94,62.94,62.79,62.79,584289
22-Mar-23,63.18,63.18,63.18,63.18,259290
21-Mar-23,64.09,64.40,64.09,64.40,146184
20-Mar-23,63.15,63.36,63.15,63.36,154151
17-Mar-23,63.00,63.00,62.43,62.43,37957
16-Mar-23,63.41,63.41,63.41,63.41,185727
15-Mar-23,63.03,63.03,63.03,63.03,458417
14-Mar-23,64.15,64.15,63.97,63.97,764413
13-Mar-23,63.34,63.34,63.00,63.28,348163
10-Mar-23,64.65,64.65,63.50,63.55,195236
09-Mar-23,66.22,66.22,65.37,65.37,62567
08-Mar-23,66.46,66.46,66.46,66.46,241249
07-Mar-23,67.87,67.87,67.17,67.17,429017
06-Mar-23,67.15,67.15,67.15,67.15,1286594
03-Mar-23,68.82,68.82,68.82,68.82,778904
02-Mar-23,67.85,68.23,67.85,68.23,754663
01-Mar-23,67.06,67.68,67.06,67.61,391463
28-Feb-23,68.03,68.03,67.74,67.74,203630
27-Feb-23,67.71,67.71,67.71,67.71,111044
24-Feb-23,66.88,67.18,66.88,67.18,289948
23-Feb-23,66.94,67.17,66.94,67.17,144280
22-Feb-23,67.12,67.12,67.12,67.12,643882
17-Feb-23,69.17,69.17,68.38,68.38,84146
16-Feb-23,69.39,69.39,69.39,69.39,128302
15-Feb-23,70.04,70.04,69.74,69.74,288416
14-Feb-23,69.23,69.33,68.98,68.98,1097328
13-Feb-23,69.00,69.00,69.00,69.00,180228
10-Feb-23,68.38,68.40,68.38,68.40,321747
09-Feb-23,68.88,69.45,68.88,69.45,259993
08-Feb-23,68.96,68.96,68.96,68.96,15309

*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: BIJH39