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
26/08/2025	0,53%	0,42	79,78	80,00	79,78	80,00	638	2
25/08/2025	-1,47%	-1,18	79,36	79,86	79,36	79,86	796	3
22/08/2025	3,24%	2,53	80,54	78,99	78,99	80,54	21K	4
20/08/2025	0,39%	0,30	78,01	77,85	77,71	78,20	13K	5
18/08/2025	0,25%	0,19	77,71	77,55	77,55	77,71	621	2
15/08/2025	-0,31%	-0,24	77,52	77,76	77,25	77,76	16K	4
14/08/2025	1,13%	0,87	77,76	77,50	77,50	77,89	24K	4

12/08/2025	2,37%	1,78	76,89	76,30	76,30	76,89	2K	3
07/08/2025	-0,69%	-0,52	75,11	75,77	75,11	75,77	2K	3
06/08/2025	-0,60%	-0,46	75,63	75,63	75,63	75,63	16K	2
05/08/2025	1,49%	1,12	76,09	75,56	75,56	76,09	15K	4
04/08/2025	0,00%	0,00	74,97	74,97	74,97	74,97	374	1
01/08/2025	-2,64%	-2,03	74,97	74,50	74,50	75,19	6K	7
31/07/2025	-2,90%	-2,30	77,00	77,52	77,00	77,52	771	3
30/07/2025	1,67%	1,30	79,30	79,30	79,30	79,30	5K	1
29/07/2025	-0,91%	-0,72	78,00	78,38	78,00	78,38	624	2
28/07/2025	1,27%	0,99	78,72	77,73	77,73	78,83	9K	7
24/07/2025	-0,64%	-0,50	77,73	77,92	77,73	77,92	311	2
18/07/2025	-0,11%	-0,09	78,23	78,32	77,76	78,32	38K	5
17/07/2025	1,14%	0,88	78,32	78,00	78,00	78,32	14K	2
16/07/2025	0,21%	0,16	77,44	76,70	76,70	77,44	1K	3
15/07/2025	-1,85%	-1,46	77,28	78,01	77,28	78,01	2K	2
14/07/2025	-0,89%	-0,71	78,74	78,30	78,30	78,74	51K	4
10/07/2025	4,31%	3,28	79,45	79,45	79,45	79,45	3K	1
08/07/2025	0,38%	0,29	76,17	75,01	75,01	76,21	12K	4
07/07/2025	-1,62%	-1,25	75,88	76,09	75,88	76,20	10K	6
04/07/2025	1,38%	1,05	77,13	77,13	77,13	77,13	154	1
03/07/2025	0,30%	0,23	76,08	76,25	76,08	76,64	112K	6
02/07/2025	0,36%	0,27	75,85	75,85	75,85	75,85	4K	1
01/07/2025	1,12%	0,84	75,58	76,06	75,58	76,06	605	2
26/06/2025	-0,23%	-0,17	74,74	75,25	74,48	75,25	18K	5
24/06/2025	2,36%	1,73	74,91	74,85	74,53	74,95	24K	7
20/06/2025	-0,95%	-0,70	73,18	73,29	72,87	73,53	49K	20
13/06/2025	-1,73%	-1,30	73,88	75,82	73,88	75,82	2K	5
12/06/2025	-0,91%	-0,69	75,18	75,19	75,18	75,19	150	2
09/06/2025	1,63%	1,22	75,87	74,65	74,65	75,87	17K	6
06/06/2025	-0,33%	-0,25	74,65	75,88	74,65	75,88	5K	2
05/06/2025	-0,19%	-0,14	74,90	75,04	74,43	75,15	7K	4
03/06/2025	0,79%	0,59	75,04	74,53	74,53	75,18	11K	4
02/06/2025	-0,27%	-0,20	74,45	74,34	74,34	74,82	5K	4
29/05/2025	-0,32%	-0,24	74,65	75,08	74,42	75,08	2K	7
28/05/2025	1,75%	1,29	74,89	76,32	74,89	76,32	829	4
26/05/2025	0,33%	0,24	73,60	73,60	73,60	73,60	515	1
23/05/2025	0,15%	0,11	73,36	73,71	73,29	73,95	99K	162
22/05/2025	-1,33%	-0,99	73,25	73,56	73,25	73,56	37K	3
21/05/2025	-2,73%	-2,08	74,24	75,60	74,24	75,60	1K	2
20/05/2025	-0,01%	-0,01	76,32	76,32	76,32	76,32	9K	1
19/05/2025	-0,91%	-0,70	76,33	75,94	75,94	76,33	3K	2
16/05/2025	1,82%	1,38	77,03	76,82	76,82	77,03	5K	4
15/05/2025	0,30%	0,23	75,65	75,20	75,20	75,70	39K	3
14/05/2025	-0,38%	-0,29	75,42	75,42	75,42	75,42	150	2
13/05/2025	-0,89%	-0,68	75,71	75,80	75,71	75,80	5K	4
12/05/2025	4,64%	3,39	76,39	73,20	73,20	76,39	27K	5
09/05/2025	-1,43%	-1,06	73,00	73,14	72,75	73,14	1K	3
08/05/2025	1,17%	0,86	74,06	73,90	73,90	74,06	147	2
07/05/2025	0,05%	0,04	73,20	73,13	73,13	73,24	19K	5
05/05/2025	0,01%	0,01	73,16	72,89	72,89	73,16	2K	3
02/05/2025	3,44%	2,43	73,15	72,36	72,36	73,15	6K	8
30/04/2025	-0,65%	-0,46	70,72	69,61	69,61	70,72	14K	3
29/04/2025	1,08%	0,76	71,18	69,01	69,01	71,18	2K	4
28/04/2025	-0,62%	-0,44	70,42	71,12	70,42	71,42	22K	7
25/04/2025	0,87%	0,61	70,86	70,48	70,44	70,86	8K	6
24/04/2025	0,26%	0,18	70,25	70,25	70,25	70,25	491	1
23/04/2025	1,21%	0,84	70,07	67,84	67,84	71,33	350	3
22/04/2025	-1,00%	-0,70	69,23	68,55	68,55	69,42	22K	5
17/04/2025	0,43%	0,30	69,93	69,79	69,79	71,05	1K	5
16/04/2025	-8,79%	-6,71	69,63	70,88	69,40	70,88	9K	8
15/04/2025	7,66%	5,43	76,34	71,46	70,69	76,34	12K	8
14/04/2025	-7,96%	-6,13	70,91	70,50	70,12	70,91	32K	10
11/04/2025	11,27%	7,80	77,04	69,01	68,51	77,04	4K	12
10/04/2025	-3,35%	-2,40	69,24	72,36	68,90	72,36	8K	5
09/04/2025	5,79%	3,92	71,64	68,39	67,83	71,87	30K	14
08/04/2025	-1,50%	-1,03	67,72	70,50	67,29	71,33	49K	18
07/04/2025	-0,97%	-0,67	68,75	68,00	66,86	69,69	206K	22
04/04/2025	-0,19%	-0,13	69,42	69,02	67,60	69,48	17K	15
03/04/2025	-7,82%	-5,90	69,55	70,15	69,32	70,35	40K	16
02/04/2025	1,68%	1,25	75,45	74,20	74,20	75,45	15K	4
01/04/2025	-0,97%	-0,73	74,20	73,96	73,96	74,84	6K	6
31/03/2025	0,11%	0,08	74,93	74,83	74,23	74,93	10K	8
28/03/2025	-2,48%	-1,90	74,85	76,65	74,60	76,65	17K	15
27/03/2025	0,31%	0,24	76,75	76,51	76,23	76,75	6K	6
26/03/2025	-0,17%	-0,13	76,51	77,00	76,50	77,00	15K	7
25/03/2025	-1,03%	-0,80	76,64	77,34	76,64	77,34	11K	6
24/03/2025	2,90%	2,18	77,44	77,60	76,62	77,60	30K	8
21/03/2025	-0,29%	-0,22	75,26	75,16	75,15	75,52	51K	20
20/03/2025	-0,03%	-0,02	75,48	75,50	75,39	75,51	9K	6
19/03/2025	0,08%	0,06	75,50	75,19	74,97	75,50	25K	6
18/03/2025	-0,30%	-0,23	75,44	75,44	75,44	75,44	754	1
17/03/2025	1,06%	0,79	75,67	75,28	74,92	75,67	6K	5
14/03/2025	0,50%	0,37	74,88	75,12	74,88	75,12	9K	5
13/03/2025	-1,82%	-1,38	74,51	75,34	74,49	75,34	1K	6
12/03/2025	-0,58%	-0,44	75,89	76,17	75,84	76,17	3K	4
11/03/2025	-1,10%	-0,85	76,33	77,76	76,00	77,76	31K	7
10/03/2025	0,76%	0,58	77,18	76,95	76,95	77,32	101K	8
07/03/2025	-0,01%	-0,01	76,60	78,00	76,60	78,00	543	3
06/03/2025	-2,03%	-1,59	76,61	77,81	76,61	77,81	41K	4
05/03/2025	-4,35%	-3,56	78,20	80,51	77,59	80,51	28K	9
28/02/2025	0,58%	0,47	81,76	81,05	81,05	81,76	8K	3
25/02/2025	-0,45%	-0,37	81,29	81,22	81,22	81,29	10K	2
24/02/2025	0,81%	0,66	81,66	81,66	81,66	81,66	81	1
21/02/2025	-2,32%	-1,92	81,00	81,95	81,00	81,95	17K	4
20/02/2025	-1,04%	-0,87	82,92	83,55	82,73	83,68	4K	5
19/02/2025	0,00%	0,00	83,79	83,79	83,79	83,79	1K	2
18/02/2025	-0,25%	-0,21	83,79	83,20	83,20	83,79	8K	6
17/02/2025	-0,02%	-0,02	84,00	84,04	84,00	84,04	2K	2
13/02/2025	0,60%	0,50	84,02	83,97	83,97	84,02	10K	2
12/02/2025	-1,37%	-1,16	83,52	83,31	83,31	83,52	12K	2
11/02/2025	-0,51%	-0,43	84,68	85,08	84,68	85,08	2K	2
10/02/2025	-0,30%	-0,26	85,11	85,30	84,72	85,30	3K	3
07/02/2025	-0,08%	-0,07	85,37	85,37	85,37	85,37	2K	1
04/02/2025	0,87%	0,74	85,44	85,44	85,44	85,44	2K	1
03/02/2025	-1,87%	-1,61	84,70	85,42	84,70	85,64	145K	15
31/01/2025	-1,70%	-1,49	86,31	87,40	86,31	87,40	1K	3
30/01/2025	1,00%	0,87	87,80	88,00	87,65	88,25	2M	5
29/01/2025	-0,55%	-0,48	86,93	86,95	86,65	86,95	31K	5
28/01/2025	-0,32%	-0,28	87,41	87,00	87,00	87,41	2K	2
27/01/2025	-0,56%	-0,49	87,69	88,13	87,69	88,13	19K	3
24/01/2025	-0,31%	-0,27	88,18	87,64	87,64	88,18	175	2
23/01/2025	-0,10%	-0,09	88,45	88,60	87,94	88,60	7K	4
22/01/2025	-1,72%	-1,55	88,54	90,70	88,35	90,70	21K	7
20/01/2025	1,67%	1,48	90,09	89,84	89,84	90,14	10K	3
16/01/2025	0,48%	0,42	88,61	87,35	87,35	88,80	3K	4
15/01/2025	1,66%	1,44	88,19	89,10	88,19	89,10	3K	4
14/01/2025	0,97%	0,83	86,75	86,08	86,08	86,75	1K	2
13/01/2025	-0,42%	-0,36	85,92	90,70	84,88	90,70	21K	10
10/01/2025	-1,99%	-1,75	86,28	87,12	85,97	87,12	1K	6
09/01/2025	-0,01%	-0,01	88,03	88,03	88,03	88,03	88	1
08/01/2025	0,13%	0,11	88,04	88,56	88,01	88,56	881K	6
07/01/2025	-2,42%	-2,18	87,93	80,00	80,00	88,70	24K	6
06/01/2025	0,57%	0,51	90,11	90,11	90,11	90,11	90	1
03/01/2025	0,56%	0,50	89,60	88,54	88,54	89,98	357	3
02/01/2025	0,10%	0,09	89,10	88,90	88,90	89,10	2K	2
30/12/2024	-1,48%	-1,34	89,01	89,01	89,01	89,01	356	1
27/12/2024	-	-	90,35	90,35	90,35	90,35	271	1

Date,Open,High,Low,Close,Volume
26-Aug-25,80.00,80.00,79.78,79.78,638
25-Aug-25,79.86,79.86,79.36,79.36,796
22-Aug-25,78.99,80.54,78.99,80.54,20736
20-Aug-25,77.85,78.20,77.71,78.01,13075
18-Aug-25,77.55,77.71,77.55,77.71,621
15-Aug-25,77.76,77.76,77.25,77.52,16423
14-Aug-25,77.50,77.89,77.50,77.76,23911
12-Aug-25,76.30,76.89,76.30,76.89,2140
07-Aug-25,75.77,75.77,75.11,75.11,1659
06-Aug-25,75.63,75.63,75.63,75.63,16184
05-Aug-25,75.56,76.09,75.56,76.09,14827
04-Aug-25,74.97,74.97,74.97,74.97,374
01-Aug-25,74.50,75.19,74.50,74.97,6430
31-Jul-25,77.52,77.52,77.00,77.00,771
30-Jul-25,79.30,79.30,79.30,79.30,4758
29-Jul-25,78.38,78.38,78.00,78.00,624
28-Jul-25,77.73,78.83,77.73,78.72,9279
24-Jul-25,77.92,77.92,77.73,77.73,311
18-Jul-25,78.32,78.32,77.76,78.23,38131
17-Jul-25,78.00,78.32,78.00,78.32,13736
16-Jul-25,76.70,77.44,76.70,77.44,1306
15-Jul-25,78.01,78.01,77.28,77.28,1711
14-Jul-25,78.30,78.74,78.30,78.74,51254
10-Jul-25,79.45,79.45,79.45,79.45,2542
08-Jul-25,75.01,76.21,75.01,76.17,12476
07-Jul-25,76.09,76.20,75.88,75.88,9975
04-Jul-25,77.13,77.13,77.13,77.13,154
03-Jul-25,76.25,76.64,76.08,76.08,111939
02-Jul-25,75.85,75.85,75.85,75.85,3792
01-Jul-25,76.06,76.06,75.58,75.58,605
26-Jun-25,75.25,75.25,74.48,74.74,17859
24-Jun-25,74.85,74.95,74.53,74.91,24166
20-Jun-25,73.29,73.53,72.87,73.18,49207
13-Jun-25,75.82,75.82,73.88,73.88,1881
12-Jun-25,75.19,75.19,75.18,75.18,150
09-Jun-25,74.65,75.87,74.65,75.87,16684
06-Jun-25,75.88,75.88,74.65,74.65,4629
05-Jun-25,75.04,75.15,74.43,74.90,6608
03-Jun-25,74.53,75.18,74.53,75.04,10518
02-Jun-25,74.34,74.82,74.34,74.45,5430
29-May-25,75.08,75.08,74.42,74.65,1715
28-May-25,76.32,76.32,74.89,74.89,829
26-May-25,73.60,73.60,73.60,73.60,515
23-May-25,73.71,73.95,73.29,73.36,99096
22-May-25,73.56,73.56,73.25,73.25,37138
21-May-25,75.60,75.60,74.24,74.24,1498
20-May-25,76.32,76.32,76.32,76.32,9158
19-May-25,75.94,76.33,75.94,76.33,3045
16-May-25,76.82,77.03,76.82,77.03,5076
15-May-25,75.20,75.70,75.20,75.65,38577
14-May-25,75.42,75.42,75.42,75.42,150
13-May-25,75.80,75.80,75.71,75.71,5151
12-May-25,73.20,76.39,73.20,76.39,26607
09-May-25,73.14,73.14,72.75,73.00,1312
08-May-25,73.90,74.06,73.90,74.06,147
07-May-25,73.13,73.24,73.13,73.20,19322
05-May-25,72.89,73.16,72.89,73.16,1970
02-May-25,72.36,73.15,72.36,73.15,5830
30-Apr-25,69.61,70.72,69.61,70.72,14256
29-Apr-25,69.01,71.18,69.01,71.18,1555
28-Apr-25,71.12,71.42,70.42,70.42,22259
25-Apr-25,70.48,70.86,70.44,70.86,8404
24-Apr-25,70.25,70.25,70.25,70.25,491
23-Apr-25,67.84,71.33,67.84,70.07,350
22-Apr-25,68.55,69.42,68.55,69.23,22249
17-Apr-25,69.79,71.05,69.79,69.93,1402
16-Apr-25,70.88,70.88,69.40,69.63,9462
15-Apr-25,71.46,76.34,70.69,76.34,12187
14-Apr-25,70.50,70.91,70.12,70.91,31874
11-Apr-25,69.01,77.04,68.51,77.04,4316
10-Apr-25,72.36,72.36,68.90,69.24,8314
09-Apr-25,68.39,71.87,67.83,71.64,30410
08-Apr-25,70.50,71.33,67.29,67.72,49236
07-Apr-25,68.00,69.69,66.86,68.75,205984
04-Apr-25,69.02,69.48,67.60,69.42,16655
03-Apr-25,70.15,70.35,69.32,69.55,40026
02-Apr-25,74.20,75.45,74.20,75.45,14546
01-Apr-25,73.96,74.84,73.96,74.20,6001
31-Mar-25,74.83,74.93,74.23,74.93,10297
28-Mar-25,76.65,76.65,74.60,74.85,17329
27-Mar-25,76.51,76.75,76.23,76.75,5750
26-Mar-25,77.00,77.00,76.50,76.51,15475
25-Mar-25,77.34,77.34,76.64,76.64,11312
24-Mar-25,77.60,77.60,76.62,77.44,29682
21-Mar-25,75.16,75.52,75.15,75.26,51275
20-Mar-25,75.50,75.51,75.39,75.48,8603
19-Mar-25,75.19,75.50,74.97,75.50,25371
18-Mar-25,75.44,75.44,75.44,75.44,754
17-Mar-25,75.28,75.67,74.92,75.67,5650
14-Mar-25,75.12,75.12,74.88,74.88,8989
13-Mar-25,75.34,75.34,74.49,74.51,1419
12-Mar-25,76.17,76.17,75.84,75.89,3496
11-Mar-25,77.76,77.76,76.00,76.33,31474
10-Mar-25,76.95,77.32,76.95,77.18,101497
07-Mar-25,78.00,78.00,76.60,76.60,543
06-Mar-25,77.81,77.81,76.61,76.61,41041
05-Mar-25,80.51,80.51,77.59,78.20,27820
28-Feb-25,81.05,81.76,81.05,81.76,7564
25-Feb-25,81.22,81.29,81.22,81.29,10075
24-Feb-25,81.66,81.66,81.66,81.66,81
21-Feb-25,81.95,81.95,81.00,81.00,16646
20-Feb-25,83.55,83.68,82.73,82.92,4078
19-Feb-25,83.79,83.79,83.79,83.79,1424
18-Feb-25,83.20,83.79,83.20,83.79,7860
17-Feb-25,84.04,84.04,84.00,84.00,1512
13-Feb-25,83.97,84.02,83.97,84.02,10165
12-Feb-25,83.31,83.52,83.31,83.52,11844
11-Feb-25,85.08,85.08,84.68,84.68,1867
10-Feb-25,85.30,85.30,84.72,85.11,2979
07-Feb-25,85.37,85.37,85.37,85.37,1792
04-Feb-25,85.44,85.44,85.44,85.44,2050
03-Feb-25,85.42,85.64,84.70,84.70,145297
31-Jan-25,87.40,87.40,86.31,86.31,1124
30-Jan-25,88.00,88.25,87.65,87.80,1764719
29-Jan-25,86.95,86.95,86.65,86.93,31267
28-Jan-25,87.00,87.41,87.00,87.41,2092
27-Jan-25,88.13,88.13,87.69,87.69,18593
24-Jan-25,87.64,88.18,87.64,88.18,175
23-Jan-25,88.60,88.60,87.94,88.45,6884
22-Jan-25,90.70,90.70,88.35,88.54,20530
20-Jan-25,89.84,90.14,89.84,90.09,9975
16-Jan-25,87.35,88.80,87.35,88.61,2823
15-Jan-25,89.10,89.10,88.19,88.19,3445
14-Jan-25,86.08,86.75,86.08,86.75,1211
13-Jan-25,90.70,90.70,84.88,85.92,20930
10-Jan-25,87.12,87.12,85.97,86.28,1120
09-Jan-25,88.03,88.03,88.03,88.03,88
08-Jan-25,88.56,88.56,88.01,88.04,880664
07-Jan-25,80.00,88.70,80.00,87.93,23689
06-Jan-25,90.11,90.11,90.11,90.11,90
03-Jan-25,88.54,89.98,88.54,89.60,357
02-Jan-25,88.90,89.10,88.90,89.10,2133
30-Dec-24,89.01,89.01,89.01,89.01,356
27-Dec-24,90.35,90.35,90.35,90.35,271

*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