Cotação atual, histórico e gráfico do papel: BIJR39

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 BIJR39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	0,53%	0,31	58,68	59,00	58,68	59,28	3K	5
28/11/2023	-0,77%	-0,45	58,37	58,39	58,37	58,81	633K	8
27/11/2023	0,22%	0,13	58,82	58,26	58,26	58,88	36K	25
24/11/2023	-0,69%	-0,41	58,69	58,76	58,69	58,76	7K	2
22/11/2023	0,92%	0,54	59,10	58,49	58,20	59,10	7K	3
21/11/2023	-0,12%	-0,07	58,56	58,30	58,30	58,56	6K	3
20/11/2023	-0,74%	-0,44	58,63	59,76	58,47	59,76	2K	4
17/11/2023	1,72%	1,00	59,07	58,86	58,80	59,13	215K	148
16/11/2023	-1,07%	-0,63	58,07	58,30	57,90	58,30	15K	6
14/11/2023	4,32%	2,43	58,70	57,48	57,48	58,70	6K	8
13/11/2023	0,09%	0,05	56,27	56,38	56,27	56,38	40K	3

10/11/2023	0,54%	0,30	56,22	55,88	55,79	56,22	4K	3
09/11/2023	-0,57%	-0,32	55,92	56,28	55,92	56,28	1K	5
08/11/2023	-0,65%	-0,37	56,24	56,24	56,23	56,27	250K	8
07/11/2023	-0,81%	-0,46	56,61	57,07	56,34	57,07	6K	12
06/11/2023	-0,97%	-0,56	57,07	58,44	57,07	58,44	6K	4
03/11/2023	3,93%	2,18	57,63	57,63	57,63	57,63	576	1
01/11/2023	-0,57%	-0,32	55,45	55,66	55,25	55,66	41K	5
30/10/2023	1,47%	0,81	55,77	55,30	54,80	55,85	128K	12
27/10/2023	-0,58%	-0,32	54,96	55,00	54,31	55,00	6K	9
26/10/2023	-0,22%	-0,12	55,28	55,55	55,28	55,76	23K	10
25/10/2023	-0,91%	-0,51	55,40	55,44	55,28	55,45	28K	12
24/10/2023	-0,46%	-0,26	55,91	56,13	55,78	56,13	2K	7
23/10/2023	-1,04%	-0,59	56,17	56,50	56,00	56,50	42K	9
20/10/2023	-1,80%	-1,04	56,76	57,40	56,76	57,40	14K	12
19/10/2023	-0,96%	-0,56	57,80	58,15	57,80	58,15	1K	4
18/10/2023	0,00%	0,00	58,36	58,46	58,36	58,46	408	2
16/10/2023	0,69%	0,40	58,36	58,21	58,20	58,36	74K	4
13/10/2023	-2,72%	-1,62	57,96	57,96	57,96	57,96	57	1
11/10/2023	-0,13%	-0,08	59,58	59,49	59,49	59,58	5K	2
10/10/2023	0,10%	0,06	59,66	59,53	59,53	59,70	10K	3
09/10/2023	0,13%	0,08	59,60	59,28	59,28	59,79	1K	5
06/10/2023	0,57%	0,34	59,52	59,85	59,52	59,85	30K	4
05/10/2023	0,48%	0,28	59,18	59,16	59,01	59,18	20K	4
04/10/2023	0,37%	0,22	58,90	58,64	58,56	58,90	411	4
03/10/2023	0,10%	0,06	58,68	58,66	58,59	58,84	8K	4
02/10/2023	-1,16%	-0,69	58,62	59,88	58,62	59,88	49K	9
29/09/2023	-0,55%	-0,33	59,31	59,64	59,11	59,64	28K	48
28/09/2023	1,14%	0,67	59,64	59,00	59,00	60,07	18K	102
25/09/2023	1,08%	0,63	58,97	59,05	58,97	59,05	2K	2
22/09/2023	0,02%	0,01	58,34	58,44	58,34	58,44	64K	3
21/09/2023	-1,15%	-0,68	58,33	60,20	58,18	60,20	24K	126
20/09/2023	0,37%	0,22	59,01	59,20	59,01	59,50	1K	6
19/09/2023	-0,36%	-0,21	58,79	58,97	58,73	58,97	3K	5
18/09/2023	-0,42%	-0,25	59,00	59,20	59,00	59,20	177	2
15/09/2023	-1,12%	-0,67	59,25	59,64	59,25	59,84	78K	6
14/09/2023	0,64%	0,38	59,92	59,22	59,20	60,00	141K	139
13/09/2023	-1,31%	-0,79	59,54	59,92	59,54	59,92	29K	5
12/09/2023	-0,76%	-0,46	60,33	60,59	60,33	60,59	120	2
11/09/2023	-0,02%	-0,01	60,79	60,79	60,79	60,79	303	1
08/09/2023	-0,88%	-0,54	60,80	60,80	60,80	60,80	7K	2
06/09/2023	-0,62%	-0,38	61,34	61,37	61,06	61,51	93K	43
05/09/2023	-2,31%	-1,46	61,72	62,49	61,65	62,49	9K	5
04/09/2023	1,20%	0,75	63,18	63,18	63,18	63,18	189	1
01/09/2023	-0,13%	-0,08	62,43	62,51	62,43	62,51	1K	2
31/08/2023	2,81%	1,71	62,51	62,50	62,50	62,58	13K	3
30/08/2023	0,16%	0,10	60,80	61,36	60,80	61,56	5K	6
28/08/2023	1,39%	0,83	60,70	60,94	60,70	60,94	1K	5
25/08/2023	-0,53%	-0,32	59,87	59,98	59,71	60,02	87K	8
24/08/2023	-0,30%	-0,18	60,19	60,19	60,19	60,19	240	1
23/08/2023	-0,46%	-0,28	60,37	60,65	60,37	60,65	845	3
22/08/2023	-0,88%	-0,54	60,65	61,19	60,28	61,19	3K	5
21/08/2023	0,08%	0,05	61,19	61,87	61,19	61,87	3K	4
18/08/2023	-0,46%	-0,28	61,14	61,05	61,05	61,14	11K	2
17/08/2023	-0,90%	-0,56	61,42	61,83	61,41	61,92	7K	6
16/08/2023	-1,01%	-0,63	61,98	64,22	61,98	64,22	6K	7
15/08/2023	-0,73%	-0,46	62,61	62,58	62,58	62,62	91K	6
14/08/2023	0,53%	0,33	63,07	62,74	62,74	63,13	27K	133
11/08/2023	0,43%	0,27	62,74	62,41	62,40	62,74	332K	126
10/08/2023	-0,68%	-0,43	62,47	62,85	62,10	62,85	284K	54
09/08/2023	-0,14%	-0,09	62,90	62,23	62,23	63,27	265K	182
08/08/2023	-1,05%	-0,67	62,99	62,99	62,99	62,99	14K	1
07/08/2023	0,60%	0,38	63,66	63,40	63,40	63,80	3K	7
03/08/2023	1,62%	1,01	63,28	63,28	63,28	63,28	63	1
02/08/2023	-0,94%	-0,59	62,27	62,28	62,27	62,28	6K	2
01/08/2023	1,01%	0,63	62,86	62,29	61,96	62,86	190K	194
31/07/2023	1,09%	0,67	62,23	62,22	62,01	62,30	299K	103
28/07/2023	0,65%	0,40	61,56	61,50	61,50	61,56	302K	2
27/07/2023	-0,59%	-0,36	61,16	61,34	61,16	61,34	163K	3
25/07/2023	0,28%	0,17	61,52	62,76	61,51	62,76	127K	8
24/07/2023	-0,39%	-0,24	61,35	61,59	61,13	61,59	1K	4
21/07/2023	-0,61%	-0,38	61,59	61,96	61,59	61,98	21K	5
20/07/2023	-0,61%	-0,38	61,97	61,95	61,95	61,97	1K	3
19/07/2023	0,65%	0,40	62,35	61,96	61,96	62,35	4K	2
18/07/2023	0,58%	0,36	61,95	61,95	61,95	61,95	6K	1
17/07/2023	1,10%	0,67	61,59	61,67	61,59	61,67	3K	5
14/07/2023	-0,91%	-0,56	60,92	60,92	60,92	60,92	121	1
12/07/2023	0,74%	0,45	61,48	60,95	60,95	61,54	80K	6
11/07/2023	2,74%	1,63	61,03	61,54	61,03	61,54	368	2
10/07/2023	-0,95%	-0,57	59,40	59,40	59,40	59,40	2K	1
07/07/2023	1,04%	0,62	59,97	60,06	59,97	60,06	780	2
06/07/2023	-1,13%	-0,68	59,35	59,20	59,20	59,35	4K	6
05/07/2023	-0,96%	-0,58	60,03	59,97	59,91	60,21	75K	8
04/07/2023	-0,20%	-0,12	60,61	60,61	60,25	60,61	5K	3
03/07/2023	1,28%	0,77	60,73	59,96	59,73	60,73	20K	6
30/06/2023	-0,91%	-0,55	59,96	60,13	59,92	60,13	259K	5
29/06/2023	2,04%	1,21	60,51	60,48	60,48	60,51	1K	3
28/06/2023	1,16%	0,68	59,30	59,30	59,13	59,30	2K	4
27/06/2023	2,95%	1,68	58,62	58,41	58,41	58,72	5K	6
23/06/2023	-1,83%	-1,06	56,94	58,00	56,94	58,00	2K	8
22/06/2023	-1,28%	-0,75	58,00	57,95	57,89	58,00	6K	5
21/06/2023	0,26%	0,15	58,75	58,60	58,40	58,75	2K	5
20/06/2023	0,33%	0,19	58,60	59,05	58,59	59,48	2K	9
19/06/2023	-1,80%	-1,07	58,41	59,47	58,41	59,47	10K	3
16/06/2023	0,78%	0,46	59,48	59,73	59,30	59,73	2K	4
15/06/2023	-2,03%	-1,22	59,02	58,44	58,44	59,26	31K	5
14/06/2023	-0,41%	-0,25	60,24	60,24	60,07	60,24	300	3
13/06/2023	0,80%	0,48	60,49	59,64	59,64	60,49	4K	4
12/06/2023	-0,78%	-0,47	60,01	60,22	60,01	60,22	2K	2
09/06/2023	-0,41%	-0,25	60,48	60,57	60,48	60,96	9K	6
07/06/2023	1,07%	0,64	60,73	57,50	57,01	60,85	33K	9
06/06/2023	2,89%	1,69	60,09	57,50	57,50	60,09	1K	4
05/06/2023	-1,47%	-0,87	58,40	59,27	58,00	59,27	1M	20
02/06/2023	1,56%	0,91	59,27	58,60	58,59	59,27	13K	5
01/06/2023	-0,70%	-0,41	58,36	58,25	58,01	58,74	21K	11
31/05/2023	-0,49%	-0,29	58,77	59,31	58,60	59,31	1M	16
30/05/2023	0,91%	0,53	59,06	59,33	59,06	59,33	1K	5
29/05/2023	-0,02%	-0,01	58,53	58,53	58,53	58,53	351	1
26/05/2023	0,07%	0,04	58,54	58,82	58,38	58,82	174K	7
25/05/2023	0,91%	0,53	58,50	58,27	58,20	58,50	294K	4
24/05/2023	-1,45%	-0,85	57,97	57,75	57,64	57,97	19K	9
23/05/2023	0,10%	0,06	58,82	59,12	58,80	59,12	315K	9
22/05/2023	0,36%	0,21	58,76	58,55	58,28	58,79	41K	12
19/05/2023	0,19%	0,11	58,55	58,32	58,32	59,02	4K	8
18/05/2023	1,02%	0,59	58,44	58,70	58,30	58,70	4K	5
17/05/2023	1,94%	1,10	57,85	57,00	57,00	57,85	24K	4
16/05/2023	-0,12%	-0,07	56,75	57,09	56,20	57,09	1K	7
15/05/2023	0,82%	0,46	56,82	56,83	56,82	57,07	4K	6
12/05/2023	-0,95%	-0,54	56,36	56,85	56,36	56,85	5K	7
11/05/2023	-0,49%	-0,28	56,90	57,18	56,90	57,18	4K	5
10/05/2023	-1,16%	-0,67	57,18	57,25	57,00	57,30	36K	7
09/05/2023	-0,58%	-0,34	57,85	57,48	57,40	57,85	922	4
08/05/2023	0,62%	0,36	58,19	57,99	57,62	58,44	23K	6
05/05/2023	-	-	57,83	57,51	57,34	57,83	2M	3

Date,Open,High,Low,Close,Volume
29-Nov-23,59.00,59.28,58.68,58.68,3189
28-Nov-23,58.39,58.81,58.37,58.37,633495
27-Nov-23,58.26,58.88,58.26,58.82,35818
24-Nov-23,58.76,58.76,58.69,58.69,7338
22-Nov-23,58.49,59.10,58.20,59.10,6583
21-Nov-23,58.30,58.56,58.30,58.56,5674
20-Nov-23,59.76,59.76,58.47,58.63,2130
17-Nov-23,58.86,59.13,58.80,59.07,215391
16-Nov-23,58.30,58.30,57.90,58.07,14904
14-Nov-23,57.48,58.70,57.48,58.70,6464
13-Nov-23,56.38,56.38,56.27,56.27,40047
10-Nov-23,55.88,56.22,55.79,56.22,3852
09-Nov-23,56.28,56.28,55.92,55.92,1011
08-Nov-23,56.24,56.27,56.23,56.24,249591
07-Nov-23,57.07,57.07,56.34,56.61,5830
06-Nov-23,58.44,58.44,57.07,57.07,6019
03-Nov-23,57.63,57.63,57.63,57.63,576
01-Nov-23,55.66,55.66,55.25,55.45,40940
30-Oct-23,55.30,55.85,54.80,55.77,127652
27-Oct-23,55.00,55.00,54.31,54.96,6069
26-Oct-23,55.55,55.76,55.28,55.28,22989
25-Oct-23,55.44,55.45,55.28,55.40,28471
24-Oct-23,56.13,56.13,55.78,55.91,2124
23-Oct-23,56.50,56.50,56.00,56.17,41550
20-Oct-23,57.40,57.40,56.76,56.76,13910
19-Oct-23,58.15,58.15,57.80,57.80,1045
18-Oct-23,58.46,58.46,58.36,58.36,408
16-Oct-23,58.21,58.36,58.20,58.36,73800
13-Oct-23,57.96,57.96,57.96,57.96,57
11-Oct-23,59.49,59.58,59.49,59.58,5056
10-Oct-23,59.53,59.70,59.53,59.66,10081
09-Oct-23,59.28,59.79,59.28,59.60,1368
06-Oct-23,59.85,59.85,59.52,59.52,30001
05-Oct-23,59.16,59.18,59.01,59.18,19588
04-Oct-23,58.64,58.90,58.56,58.90,411
03-Oct-23,58.66,58.84,58.59,58.68,7860
02-Oct-23,59.88,59.88,58.62,58.62,49315
29-Sep-23,59.64,59.64,59.11,59.31,28297
28-Sep-23,59.00,60.07,59.00,59.64,18493
25-Sep-23,59.05,59.05,58.97,58.97,1710
22-Sep-23,58.44,58.44,58.34,58.34,64400
21-Sep-23,60.20,60.20,58.18,58.33,23676
20-Sep-23,59.20,59.50,59.01,59.01,1478
19-Sep-23,58.97,58.97,58.73,58.79,2531
18-Sep-23,59.20,59.20,59.00,59.00,177
15-Sep-23,59.64,59.84,59.25,59.25,78246
14-Sep-23,59.22,60.00,59.20,59.92,141037
13-Sep-23,59.92,59.92,59.54,59.54,29453
12-Sep-23,60.59,60.59,60.33,60.33,120
11-Sep-23,60.79,60.79,60.79,60.79,303
08-Sep-23,60.80,60.80,60.80,60.80,7356
06-Sep-23,61.37,61.51,61.06,61.34,92550
05-Sep-23,62.49,62.49,61.65,61.72,9306
04-Sep-23,63.18,63.18,63.18,63.18,189
01-Sep-23,62.51,62.51,62.43,62.43,1499
31-Aug-23,62.50,62.58,62.50,62.51,12571
30-Aug-23,61.36,61.56,60.80,60.80,5411
28-Aug-23,60.94,60.94,60.70,60.70,1398
25-Aug-23,59.98,60.02,59.71,59.87,86840
24-Aug-23,60.19,60.19,60.19,60.19,240
23-Aug-23,60.65,60.65,60.37,60.37,845
22-Aug-23,61.19,61.19,60.28,60.65,2778
21-Aug-23,61.87,61.87,61.19,61.19,3255
18-Aug-23,61.05,61.14,61.05,61.14,10637
17-Aug-23,61.83,61.92,61.41,61.42,6592
16-Aug-23,64.22,64.22,61.98,61.98,5592
15-Aug-23,62.58,62.62,62.58,62.61,90960
14-Aug-23,62.74,63.13,62.74,63.07,26733
11-Aug-23,62.41,62.74,62.40,62.74,332035
10-Aug-23,62.85,62.85,62.10,62.47,284497
09-Aug-23,62.23,63.27,62.23,62.90,264534
08-Aug-23,62.99,62.99,62.99,62.99,14487
07-Aug-23,63.40,63.80,63.40,63.66,2538
03-Aug-23,63.28,63.28,63.28,63.28,63
02-Aug-23,62.28,62.28,62.27,62.27,6040
01-Aug-23,62.29,62.86,61.96,62.86,189640
31-Jul-23,62.22,62.30,62.01,62.23,298826
28-Jul-23,61.50,61.56,61.50,61.56,302319
27-Jul-23,61.34,61.34,61.16,61.16,162635
25-Jul-23,62.76,62.76,61.51,61.52,126757
24-Jul-23,61.59,61.59,61.13,61.35,1289
21-Jul-23,61.96,61.98,61.59,61.59,20549
20-Jul-23,61.95,61.97,61.95,61.97,1486
19-Jul-23,61.96,62.35,61.96,62.35,4155
18-Jul-23,61.95,61.95,61.95,61.95,6195
17-Jul-23,61.67,61.67,61.59,61.59,3144
14-Jul-23,60.92,60.92,60.92,60.92,121
12-Jul-23,60.95,61.54,60.95,61.48,79970
11-Jul-23,61.54,61.54,61.03,61.03,368
10-Jul-23,59.40,59.40,59.40,59.40,2138
07-Jul-23,60.06,60.06,59.97,59.97,780
06-Jul-23,59.20,59.35,59.20,59.35,4030
05-Jul-23,59.97,60.21,59.91,60.03,74750
04-Jul-23,60.61,60.61,60.25,60.61,5454
03-Jul-23,59.96,60.73,59.73,60.73,20015
30-Jun-23,60.13,60.13,59.92,59.96,258608
29-Jun-23,60.48,60.51,60.48,60.51,1269
28-Jun-23,59.30,59.30,59.13,59.30,2070
27-Jun-23,58.41,58.72,58.41,58.62,4751
23-Jun-23,58.00,58.00,56.94,56.94,1551
22-Jun-23,57.95,58.00,57.89,58.00,6141
21-Jun-23,58.60,58.75,58.40,58.75,2344
20-Jun-23,59.05,59.48,58.59,58.60,2174
19-Jun-23,59.47,59.47,58.41,58.41,10216
16-Jun-23,59.73,59.73,59.30,59.48,2316
15-Jun-23,58.44,59.26,58.44,59.02,31450
14-Jun-23,60.24,60.24,60.07,60.24,300
13-Jun-23,59.64,60.49,59.64,60.49,4206
12-Jun-23,60.22,60.22,60.01,60.01,2165
09-Jun-23,60.57,60.96,60.48,60.48,9204
07-Jun-23,57.50,60.85,57.01,60.73,32708
06-Jun-23,57.50,60.09,57.50,60.09,1283
05-Jun-23,59.27,59.27,58.00,58.40,1308524
02-Jun-23,58.60,59.27,58.59,59.27,12838
01-Jun-23,58.25,58.74,58.01,58.36,21262
31-May-23,59.31,59.31,58.60,58.77,1450016
30-May-23,59.33,59.33,59.06,59.06,1066
29-May-23,58.53,58.53,58.53,58.53,351
26-May-23,58.82,58.82,58.38,58.54,174323
25-May-23,58.27,58.50,58.20,58.50,294480
24-May-23,57.75,57.97,57.64,57.97,19167
23-May-23,59.12,59.12,58.80,58.82,314763
22-May-23,58.55,58.79,58.28,58.76,40892
19-May-23,58.32,59.02,58.32,58.55,4343
18-May-23,58.70,58.70,58.30,58.44,3862
17-May-23,57.00,57.85,57.00,57.85,24083
16-May-23,57.09,57.09,56.20,56.75,1188
15-May-23,56.83,57.07,56.82,56.82,4439
12-May-23,56.85,56.85,56.36,56.36,4684
11-May-23,57.18,57.18,56.90,56.90,3872
10-May-23,57.25,57.30,57.00,57.18,36034
09-May-23,57.48,57.85,57.40,57.85,922
08-May-23,57.99,58.44,57.62,58.19,22854
05-May-23,57.51,57.83,57.34,57.83,1733741

*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: BIJR39