Cotação atual, histórico e gráfico do papel: BIJS39

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 BIJS39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/05/2025	6,88%	4,34	67,46	67,46	67,46	67,46	1K	1
24/04/2025	-0,60%	-0,38	63,12	63,12	63,12	63,12	9K	1
22/04/2025	-0,84%	-0,54	63,50	63,50	63,50	63,50	5K	1
07/04/2025	-0,31%	-0,20	64,04	61,96	61,96	64,04	22K	3
04/04/2025	-8,24%	-5,77	64,24	64,10	63,30	64,24	3K	3
02/04/2025	-1,51%	-1,07	70,01	65,01	65,01	70,01	2K	3
12/03/2025	-3,70%	-2,73	71,08	71,08	71,08	71,08	142	1

07/03/2025	-3,25%	-2,48	73,81	72,87	72,87	73,81	5K	2
27/02/2025	-0,34%	-0,26	76,29	76,29	76,29	76,29	20K	2
25/02/2025	-0,61%	-0,47	76,55	76,55	76,55	76,55	153	1
20/02/2025	1,45%	1,10	77,02	77,02	77,02	77,02	77	1
18/02/2025	-3,04%	-2,38	75,92	75,92	75,92	75,92	3K	1
14/02/2025	-2,22%	-1,78	78,30	78,05	78,05	78,30	20K	3
05/02/2025	-1,48%	-1,20	80,08	79,94	79,94	80,08	2K	2
31/01/2025	-4,42%	-3,76	81,28	81,23	81,23	81,28	13K	2
30/01/2025	4,16%	3,40	85,04	85,04	85,04	85,04	4K	1
29/01/2025	0,31%	0,25	81,64	81,64	81,64	81,64	81	1
28/01/2025	-1,55%	-1,28	81,39	81,39	81,39	81,39	6K	1
27/01/2025	-0,19%	-0,16	82,67	82,67	82,67	82,67	165	1
23/01/2025	2,82%	2,27	82,83	82,83	82,83	82,83	8K	1
14/01/2025	-3,41%	-2,84	80,56	81,10	80,56	81,10	6K	2
02/01/2025	-0,87%	-0,73	83,40	83,33	83,33	83,40	166	2
22/11/2024	1,12%	0,93	84,13	84,13	84,13	84,13	84	1
19/11/2024	0,10%	0,08	83,20	83,20	83,20	83,20	12K	3
13/11/2024	0,14%	0,12	83,12	83,12	83,12	83,12	83	1
12/11/2024	-1,66%	-1,40	83,00	83,95	83,00	83,95	11K	2
11/11/2024	1,69%	1,40	84,40	84,40	84,40	84,40	84	1
08/11/2024	1,39%	1,14	83,00	83,00	83,00	83,00	249	1
06/11/2024	5,82%	4,50	81,86	81,86	81,86	81,86	245	1
04/11/2024	2,44%	1,84	77,36	77,36	77,36	77,36	5K	1
22/10/2024	-1,56%	-1,20	75,52	76,00	75,52	76,00	6K	2
21/10/2024	0,52%	0,40	76,72	76,72	76,72	76,72	8K	1
15/10/2024	4,84%	3,52	76,32	76,32	76,32	76,32	9K	1
08/10/2024	1,17%	0,84	72,80	72,80	72,80	72,80	9K	1
07/10/2024	-1,06%	-0,77	71,96	71,96	71,96	71,96	71	1
26/09/2024	-2,92%	-2,19	72,73	72,73	72,73	72,73	363	1
23/09/2024	2,63%	1,92	74,92	74,74	74,74	74,92	7K	2
13/09/2024	-1,06%	-0,78	73,00	73,00	73,00	73,00	3K	1
04/09/2024	-0,31%	-0,23	73,78	73,78	73,78	73,78	3K	1
03/09/2024	4,98%	3,51	74,01	74,01	74,01	74,01	148	1
19/08/2024	2,35%	1,62	70,50	70,50	70,50	70,50	22K	3
13/08/2024	-0,81%	-0,56	68,88	68,90	68,88	68,90	21K	2
09/08/2024	-1,78%	-1,26	69,44	69,44	69,44	69,44	69	1
07/08/2024	0,10%	0,07	70,70	70,70	70,70	70,70	141	1
05/08/2024	-6,94%	-5,27	70,63	70,79	70,52	71,61	3K	27
30/07/2024	-0,49%	-0,37	75,90	76,10	75,90	76,10	4K	2
29/07/2024	0,22%	0,17	76,27	76,30	76,27	76,30	610	2
26/07/2024	16,15%	10,58	76,10	75,00	75,00	76,10	11K	5
09/07/2024	-2,80%	-1,89	65,52	65,52	65,52	65,52	2K	1
01/07/2024	1,77%	1,17	67,41	67,41	67,41	67,41	269	1
27/06/2024	1,78%	1,16	66,24	66,20	66,20	66,24	27K	3
13/06/2024	-0,61%	-0,40	65,08	65,10	65,08	65,11	39K	4
04/06/2024	3,05%	1,94	65,48	65,48	65,48	65,48	9K	1
29/05/2024	-1,40%	-0,90	63,54	63,54	63,54	63,54	5K	1
24/05/2024	0,69%	0,44	64,44	64,44	64,44	64,44	8K	1
23/05/2024	-1,42%	-0,92	64,00	64,00	64,00	64,00	64	1
13/05/2024	3,64%	2,28	64,92	64,92	64,92	64,92	35K	2
03/05/2024	0,19%	0,12	62,64	62,64	62,64	62,80	41K	5
02/05/2024	-0,14%	-0,09	62,52	62,50	61,98	62,52	9K	3
30/04/2024	1,39%	0,86	62,61	62,61	62,61	62,61	250	1
12/04/2024	0,00%	0,00	61,75	61,75	61,75	61,75	61	1
10/04/2024	-1,98%	-1,25	61,75	62,50	61,75	62,50	248	4
09/04/2024	-0,19%	-0,12	63,00	63,00	63,00	63,00	63	1
08/04/2024	0,67%	0,42	63,12	63,12	63,12	63,12	14K	2
04/04/2024	-0,19%	-0,12	62,70	62,70	62,70	62,70	313	1
02/04/2024	-2,24%	-1,44	62,82	62,82	62,82	62,82	314	1
01/04/2024	3,28%	2,04	64,26	64,26	64,26	64,26	3K	1
25/03/2024	0,27%	0,17	62,22	62,22	62,22	62,22	62	1
19/03/2024	-1,04%	-0,65	62,05	62,18	62,05	62,18	5K	3
08/03/2024	1,55%	0,96	62,70	62,70	62,70	62,70	5K	1
04/03/2024	-0,48%	-0,30	61,74	61,77	61,74	61,77	15K	3
01/03/2024	0,00%	0,00	62,04	61,97	61,95	62,04	10K	4
29/02/2024	0,58%	0,36	62,04	61,96	61,96	62,04	40K	5
27/02/2024	0,29%	0,18	61,68	61,74	61,64	61,74	28K	3
26/02/2024	-1,44%	-0,90	61,50	61,43	61,43	61,68	184	3
15/02/2024	2,26%	1,38	62,40	62,40	62,40	62,40	5K	1
08/02/2024	1,40%	0,84	61,02	60,47	60,47	61,02	16K	2
07/02/2024	-1,38%	-0,84	60,18	60,09	60,00	60,18	72K	8
02/02/2024	-0,10%	-0,06	61,02	60,00	60,00	61,26	8K	59
31/01/2024	-1,67%	-1,04	61,08	61,43	61,08	61,43	10K	2
30/01/2024	0,23%	0,14	62,12	62,52	62,12	62,52	5K	3
23/01/2024	-0,51%	-0,32	61,98	61,93	61,92	61,98	25K	4
22/01/2024	4,46%	2,66	62,30	62,26	62,26	62,30	19K	2
18/01/2024	-1,39%	-0,84	59,64	59,38	59,35	59,64	78K	8
12/01/2024	-0,87%	-0,53	60,48	60,48	60,48	60,48	120	1
05/01/2024	-1,76%	-1,09	61,01	61,01	61,01	61,01	61	1
03/01/2024	-2,24%	-1,42	62,10	62,10	62,10	62,10	5K	1
02/01/2024	1,21%	0,76	63,52	63,52	63,52	63,52	698	1
26/12/2023	1,52%	0,94	62,76	62,76	62,76	62,76	5K	1
18/12/2023	-1,43%	-0,90	61,82	62,78	61,82	62,78	371	2
15/12/2023	-0,63%	-0,40	62,72	62,63	62,63	62,72	6K	2
14/12/2023	3,44%	2,10	63,12	62,16	62,16	63,12	25K	4
13/12/2023	1,80%	1,08	61,02	59,94	59,19	61,02	10K	3
12/12/2023	1,52%	0,90	59,94	59,51	59,51	59,94	8K	3
11/12/2023	3,29%	1,88	59,04	59,04	59,04	59,04	2K	1
01/12/2023	1,89%	1,06	57,16	56,16	56,16	57,16	7K	2
30/11/2023	-0,43%	-0,24	56,10	56,10	56,10	56,10	5K	1
29/11/2023	1,48%	0,82	56,34	56,34	56,34	56,34	5K	1
28/11/2023	0,00%	0,00	55,52	55,52	55,52	55,52	5K	1
27/11/2023	-1,14%	-0,64	55,52	55,52	55,52	55,52	5K	1
24/11/2023	1,26%	0,70	56,16	56,16	56,16	56,16	28K	1
21/11/2023	-0,18%	-0,10	55,46	55,46	55,46	55,46	277	1
17/11/2023	5,23%	2,76	55,56	55,60	55,56	55,60	17K	2
09/11/2023	-4,69%	-2,60	52,80	53,01	52,80	53,01	105	2
06/11/2023	1,09%	0,60	55,40	55,40	55,40	55,40	2K	1
03/11/2023	4,88%	2,55	54,80	54,80	54,80	54,80	5K	2
01/11/2023	-1,04%	-0,55	52,25	52,25	52,25	52,35	25K	3
31/10/2023	0,57%	0,30	52,80	52,65	52,65	52,80	9K	2
30/10/2023	1,84%	0,95	52,50	51,46	51,46	52,50	23K	3
27/10/2023	-1,25%	-0,65	51,55	51,02	51,02	51,55	153	3
26/10/2023	0,58%	0,30	52,20	52,34	52,20	52,34	104	2
25/10/2023	-1,33%	-0,70	51,90	52,00	51,83	52,00	623	3
24/10/2023	-0,19%	-0,10	52,60	52,63	52,60	52,63	105	2
23/10/2023	-1,50%	-0,80	52,70	52,81	52,70	52,81	105	2
20/10/2023	-0,72%	-0,39	53,50	53,92	53,50	53,92	107	2
19/10/2023	-0,85%	-0,46	53,89	54,69	53,89	54,69	16K	4
13/10/2023	-2,65%	-1,48	54,35	54,70	54,35	54,70	9K	3
05/10/2023	0,16%	0,09	55,83	55,56	55,56	55,83	111	2
04/10/2023	0,22%	0,12	55,74	55,19	55,19	55,74	110	2
03/10/2023	0,00%	0,00	55,62	55,56	55,34	55,62	2K	5
02/10/2023	-1,03%	-0,58	55,62	56,15	55,62	56,15	67K	8
19/09/2023	-0,28%	-0,16	56,20	55,90	55,90	56,20	112	2
15/09/2023	-0,56%	-0,32	56,36	56,36	56,36	56,36	1K	1
13/09/2023	-0,77%	-0,44	56,68	56,68	56,68	56,68	6K	1
11/09/2023	-1,04%	-0,60	57,12	57,12	57,12	57,12	3K	2
08/09/2023	-1,42%	-0,83	57,72	58,00	57,49	58,00	2K	3
21/08/2023	1,30%	0,75	58,55	58,32	58,32	58,55	3K	2
17/08/2023	-3,34%	-2,00	57,80	57,80	57,80	57,80	57	1
19/07/2023	1,01%	0,60	59,80	59,80	59,80	59,80	7K	1
18/07/2023	1,09%	0,64	59,20	59,20	59,20	59,20	3K	1
17/07/2023	0,86%	0,50	58,56	58,57	58,56	58,57	4K	2
10/07/2023	0,82%	0,47	58,06	57,91	57,91	58,06	3K	2
07/07/2023	0,33%	0,19	57,59	57,55	57,55	57,59	1K	2
06/07/2023	-	-	57,40	56,77	56,77	57,40	48K	4

Date,Open,High,Low,Close,Volume
08-May-25,67.46,67.46,67.46,67.46,1349
24-Apr-25,63.12,63.12,63.12,63.12,9215
22-Apr-25,63.50,63.50,63.50,63.50,5080
07-Apr-25,61.96,64.04,61.96,64.04,22356
04-Apr-25,64.10,64.24,63.30,64.24,2539
02-Apr-25,65.01,70.01,65.01,70.01,2295
12-Mar-25,71.08,71.08,71.08,71.08,142
07-Mar-25,72.87,73.81,72.87,73.81,4833
27-Feb-25,76.29,76.29,76.29,76.29,19835
25-Feb-25,76.55,76.55,76.55,76.55,153
20-Feb-25,77.02,77.02,77.02,77.02,77
18-Feb-25,75.92,75.92,75.92,75.92,2960
14-Feb-25,78.05,78.30,78.05,78.30,19687
05-Feb-25,79.94,80.08,79.94,80.08,1758
31-Jan-25,81.23,81.28,81.23,81.28,13491
30-Jan-25,85.04,85.04,85.04,85.04,4252
29-Jan-25,81.64,81.64,81.64,81.64,81
28-Jan-25,81.39,81.39,81.39,81.39,5697
27-Jan-25,82.67,82.67,82.67,82.67,165
23-Jan-25,82.83,82.83,82.83,82.83,8283
14-Jan-25,81.10,81.10,80.56,80.56,5821
02-Jan-25,83.33,83.40,83.33,83.40,166
22-Nov-24,84.13,84.13,84.13,84.13,84
19-Nov-24,83.20,83.20,83.20,83.20,12480
13-Nov-24,83.12,83.12,83.12,83.12,83
12-Nov-24,83.95,83.95,83.00,83.00,10542
11-Nov-24,84.40,84.40,84.40,84.40,84
08-Nov-24,83.00,83.00,83.00,83.00,249
06-Nov-24,81.86,81.86,81.86,81.86,245
04-Nov-24,77.36,77.36,77.36,77.36,5415
22-Oct-24,76.00,76.00,75.52,75.52,5892
21-Oct-24,76.72,76.72,76.72,76.72,8055
15-Oct-24,76.32,76.32,76.32,76.32,9158
08-Oct-24,72.80,72.80,72.80,72.80,8736
07-Oct-24,71.96,71.96,71.96,71.96,71
26-Sep-24,72.73,72.73,72.73,72.73,363
23-Sep-24,74.74,74.92,74.74,74.92,6880
13-Sep-24,73.00,73.00,73.00,73.00,2920
04-Sep-24,73.78,73.78,73.78,73.78,2951
03-Sep-24,74.01,74.01,74.01,74.01,148
19-Aug-24,70.50,70.50,70.50,70.50,21855
13-Aug-24,68.90,68.90,68.88,68.88,21011
09-Aug-24,69.44,69.44,69.44,69.44,69
07-Aug-24,70.70,70.70,70.70,70.70,141
05-Aug-24,70.79,71.61,70.52,70.63,2555
30-Jul-24,76.10,76.10,75.90,75.90,4336
29-Jul-24,76.30,76.30,76.27,76.27,610
26-Jul-24,75.00,76.10,75.00,76.10,10557
09-Jul-24,65.52,65.52,65.52,65.52,2096
01-Jul-24,67.41,67.41,67.41,67.41,269
27-Jun-24,66.20,66.24,66.20,66.24,26685
13-Jun-24,65.10,65.11,65.08,65.08,38537
04-Jun-24,65.48,65.48,65.48,65.48,8643
29-May-24,63.54,63.54,63.54,63.54,4765
24-May-24,64.44,64.44,64.44,64.44,7990
23-May-24,64.00,64.00,64.00,64.00,64
13-May-24,64.92,64.92,64.92,64.92,34667
03-May-24,62.64,62.80,62.64,62.64,40569
02-May-24,62.50,62.52,61.98,62.52,9092
30-Apr-24,62.61,62.61,62.61,62.61,250
12-Apr-24,61.75,61.75,61.75,61.75,61
10-Apr-24,62.50,62.50,61.75,61.75,248
09-Apr-24,63.00,63.00,63.00,63.00,63
08-Apr-24,63.12,63.12,63.12,63.12,14202
04-Apr-24,62.70,62.70,62.70,62.70,313
02-Apr-24,62.82,62.82,62.82,62.82,314
01-Apr-24,64.26,64.26,64.26,64.26,3470
25-Mar-24,62.22,62.22,62.22,62.22,62
19-Mar-24,62.18,62.18,62.05,62.05,4968
08-Mar-24,62.70,62.70,62.70,62.70,5078
04-Mar-24,61.77,61.77,61.74,61.74,15191
01-Mar-24,61.97,62.04,61.95,62.04,10353
29-Feb-24,61.96,62.04,61.96,62.04,39790
27-Feb-24,61.74,61.74,61.64,61.68,27759
26-Feb-24,61.43,61.68,61.43,61.50,184
15-Feb-24,62.40,62.40,62.40,62.40,5116
08-Feb-24,60.47,61.02,60.47,61.02,15793
07-Feb-24,60.09,60.18,60.00,60.18,72111
02-Feb-24,60.00,61.26,60.00,61.02,7969
31-Jan-24,61.43,61.43,61.08,61.08,10045
30-Jan-24,62.52,62.52,62.12,62.12,5188
23-Jan-24,61.93,61.98,61.92,61.98,24773
22-Jan-24,62.26,62.30,62.26,62.30,18684
18-Jan-24,59.38,59.64,59.35,59.64,78073
12-Jan-24,60.48,60.48,60.48,60.48,120
05-Jan-24,61.01,61.01,61.01,61.01,61
03-Jan-24,62.10,62.10,62.10,62.10,5030
02-Jan-24,63.52,63.52,63.52,63.52,698
26-Dec-23,62.76,62.76,62.76,62.76,5020
18-Dec-23,62.78,62.78,61.82,61.82,371
15-Dec-23,62.63,62.72,62.63,62.72,6076
14-Dec-23,62.16,63.12,62.16,63.12,24754
13-Dec-23,59.94,61.02,59.19,61.02,10397
12-Dec-23,59.51,59.94,59.51,59.94,8123
11-Dec-23,59.04,59.04,59.04,59.04,2361
01-Dec-23,56.16,57.16,56.16,57.16,6826
30-Nov-23,56.10,56.10,56.10,56.10,5049
29-Nov-23,56.34,56.34,56.34,56.34,5126
28-Nov-23,55.52,55.52,55.52,55.52,5052
27-Nov-23,55.52,55.52,55.52,55.52,5052
24-Nov-23,56.16,56.16,56.16,56.16,28080
21-Nov-23,55.46,55.46,55.46,55.46,277
17-Nov-23,55.60,55.60,55.56,55.56,16674
09-Nov-23,53.01,53.01,52.80,52.80,105
06-Nov-23,55.40,55.40,55.40,55.40,1606
03-Nov-23,54.80,54.80,54.80,54.80,5260
01-Nov-23,52.25,52.35,52.25,52.25,25415
31-Oct-23,52.65,52.80,52.65,52.80,8655
30-Oct-23,51.46,52.50,51.46,52.50,23370
27-Oct-23,51.02,51.55,51.02,51.55,153
26-Oct-23,52.34,52.34,52.20,52.20,104
25-Oct-23,52.00,52.00,51.83,51.90,623
24-Oct-23,52.63,52.63,52.60,52.60,105
23-Oct-23,52.81,52.81,52.70,52.70,105
20-Oct-23,53.92,53.92,53.50,53.50,107
19-Oct-23,54.69,54.69,53.89,53.89,16396
13-Oct-23,54.70,54.70,54.35,54.35,9297
05-Oct-23,55.56,55.83,55.56,55.83,111
04-Oct-23,55.19,55.74,55.19,55.74,110
03-Oct-23,55.56,55.62,55.34,55.62,2164
02-Oct-23,56.15,56.15,55.62,55.62,66884
19-Sep-23,55.90,56.20,55.90,56.20,112
15-Sep-23,56.36,56.36,56.36,56.36,1127
13-Sep-23,56.68,56.68,56.68,56.68,5668
11-Sep-23,57.12,57.12,57.12,57.12,2913
08-Sep-23,58.00,58.00,57.49,57.72,1616
21-Aug-23,58.32,58.55,58.32,58.55,2861
17-Aug-23,57.80,57.80,57.80,57.80,57
19-Jul-23,59.80,59.80,59.80,59.80,6996
18-Jul-23,59.20,59.20,59.20,59.20,2900
17-Jul-23,58.57,58.57,58.56,58.56,4099
10-Jul-23,57.91,58.06,57.91,58.06,3247
07-Jul-23,57.55,57.59,57.55,57.59,1151
06-Jul-23,56.77,57.40,56.77,57.40,48495

*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: BIJS39