Cotação atual, histórico e gráfico do papel: BIVB39

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 BIVB39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/03/2025	2,91%	2,34	82,89	80,14	80,14	83,00	920K	86
21/03/2025	0,09%	0,07	80,55	80,48	80,25	80,96	1M	63
20/03/2025	0,30%	0,24	80,48	80,25	79,85	81,12	247K	83
19/03/2025	0,48%	0,38	80,24	80,66	79,85	80,68	653K	110
18/03/2025	-5,58%	-4,72	79,86	80,90	79,60	83,17	261K	196
17/03/2025	4,00%	3,25	84,58	81,33	80,29	84,58	2M	375
14/03/2025	0,78%	0,63	81,33	80,70	80,00	81,33	9M	1.778

13/03/2025	-1,32%	-1,08	80,70	82,35	80,15	82,35	404K	115
12/03/2025	0,34%	0,28	81,78	82,32	81,10	82,84	921K	101
11/03/2025	-0,94%	-0,77	81,50	82,40	80,96	82,40	1M	156
10/03/2025	-1,83%	-1,53	82,27	83,80	81,80	83,80	709K	165
07/03/2025	1,16%	0,96	83,80	83,67	82,36	84,08	1M	142
06/03/2025	-2,60%	-2,21	82,84	84,00	82,53	84,00	794K	222
05/03/2025	-2,55%	-2,23	85,05	87,28	83,64	87,28	3M	150
28/02/2025	1,39%	1,20	87,28	86,95	85,90	87,28	4M	94
27/02/2025	-0,78%	-0,68	86,08	86,77	86,04	87,52	253K	78
26/02/2025	1,24%	1,06	86,76	85,90	85,90	87,24	2M	61
25/02/2025	-1,31%	-1,14	85,70	87,71	85,60	87,71	179K	119
24/02/2025	0,60%	0,52	86,84	86,87	86,00	86,88	210K	90
21/02/2025	-1,10%	-0,96	86,32	87,29	86,28	87,80	637K	115
20/02/2025	-0,95%	-0,84	87,28	88,99	86,99	88,99	257K	86
19/02/2025	1,26%	1,10	88,12	87,02	87,02	88,20	8M	428
18/02/2025	-0,81%	-0,71	87,02	87,90	87,00	87,99	4M	240
17/02/2025	0,15%	0,13	87,73	87,61	87,28	87,85	124K	111
14/02/2025	-0,59%	-0,52	87,60	88,12	87,28	88,12	3M	475
13/02/2025	1,06%	0,92	88,12	87,78	87,36	88,40	540K	68
12/02/2025	-0,59%	-0,52	87,20	88,53	86,68	88,53	1M	1.118
11/02/2025	0,00%	0,00	87,72	87,72	87,10	88,00	675K	103
10/02/2025	-0,09%	-0,08	87,72	87,80	87,44	88,12	227K	125
07/02/2025	0,32%	0,28	87,80	87,99	87,05	87,99	141K	81
06/02/2025	-2,74%	-2,47	87,52	89,89	87,28	89,89	1M	1.061
05/02/2025	3,20%	2,79	89,99	87,20	87,00	89,99	413K	117
04/02/2025	-0,05%	-0,04	87,20	87,45	86,88	87,60	2M	1.401
03/02/2025	-1,18%	-1,04	87,24	88,00	87,10	88,12	1M	197
31/01/2025	-0,94%	-0,84	88,28	89,12	88,12	89,72	2M	169
30/01/2025	0,77%	0,68	89,12	88,84	88,80	89,80	1M	495
29/01/2025	-0,85%	-0,76	88,44	89,14	88,39	89,32	1M	2.981
28/01/2025	0,54%	0,48	89,20	89,61	88,40	89,61	702K	93
27/01/2025	-1,86%	-1,68	88,72	89,33	88,36	89,48	376K	176
24/01/2025	0,09%	0,08	90,40	90,32	89,88	90,56	2M	120
23/01/2025	-0,12%	-0,11	90,32	90,44	89,90	90,88	2M	123
22/01/2025	-0,75%	-0,68	90,43	90,31	90,31	91,52	1M	108
21/01/2025	-0,33%	-0,30	91,11	91,46	90,88	91,48	823K	93
20/01/2025	0,11%	0,10	91,41	91,31	90,33	91,68	142K	93
17/01/2025	-0,20%	-0,18	91,31	91,49	90,32	91,49	6M	124
16/01/2025	1,66%	1,49	91,49	90,00	89,40	91,49	931K	82
15/01/2025	1,63%	1,44	90,00	88,90	88,87	90,18	2M	106
14/01/2025	-0,67%	-0,60	88,56	89,54	87,90	89,54	100M	143
13/01/2025	0,41%	0,36	89,16	88,79	88,02	89,16	404K	124
10/01/2025	-1,22%	-1,10	88,80	90,29	88,70	90,29	123M	193
09/01/2025	-0,37%	-0,33	89,90	93,40	89,90	93,40	159K	101
08/01/2025	0,00%	0,00	90,23	93,05	90,23	93,05	1M	108
07/01/2025	-1,37%	-1,25	90,23	91,48	89,75	91,48	4M	2.399
06/01/2025	-0,52%	-0,48	91,48	91,95	91,25	92,40	2M	1.680
03/01/2025	1,28%	1,16	91,96	91,55	90,33	92,08	193K	94
02/01/2025	-0,61%	-0,56	90,80	92,28	89,98	92,52	7M	290
30/12/2024	-4,58%	-4,39	91,36	94,98	90,76	94,98	6M	197
27/12/2024	2,56%	2,39	95,75	93,36	92,05	95,75	4M	120
26/12/2024	1,08%	1,00	93,36	92,76	92,76	93,56	4M	109
23/12/2024	0,73%	0,67	92,36	92,61	91,12	92,61	535K	129
20/12/2024	1,70%	1,53	91,69	89,62	88,44	91,69	2M	160
19/12/2024	-2,89%	-2,68	90,16	92,84	90,07	93,28	9M	746
18/12/2024	0,97%	0,89	92,84	92,87	92,76	94,39	2M	115
17/12/2024	-1,28%	-1,19	91,95	94,08	91,89	99,00	1M	137
16/12/2024	1,59%	1,46	93,14	91,68	91,66	93,40	330K	139
13/12/2024	0,64%	0,58	91,68	92,02	90,94	94,01	4M	1.172
12/12/2024	-0,33%	-0,30	91,10	91,65	89,88	92,12	480K	160
11/12/2024	-0,17%	-0,16	91,40	92,13	90,92	92,32	1M	1.168
10/12/2024	-0,82%	-0,76	91,56	92,33	91,36	92,33	201K	110
09/12/2024	-0,52%	-0,48	92,32	93,73	92,09	93,73	579K	117
06/12/2024	1,48%	1,35	92,80	92,36	91,40	92,99	195K	131
05/12/2024	-0,99%	-0,91	91,45	92,19	90,92	92,19	8M	1.878
04/12/2024	0,48%	0,44	92,36	92,84	91,84	92,84	725K	96
03/12/2024	-0,10%	-0,09	91,92	92,94	91,64	92,94	1M	133
02/12/2024	-0,12%	-0,11	92,01	92,12	91,06	92,28	3M	1.556
29/11/2024	2,78%	2,49	92,12	91,74	89,97	92,12	7M	1.216
28/11/2024	0,57%	0,51	89,63	90,02	88,49	91,95	650K	117
27/11/2024	1,50%	1,32	89,12	88,67	87,60	89,28	373K	701
26/11/2024	0,83%	0,72	87,80	87,96	87,04	88,54	3M	107
25/11/2024	-0,47%	-0,41	87,08	87,49	86,92	87,52	2M	1.463
22/11/2024	0,66%	0,57	87,49	86,92	86,56	87,49	1M	609
21/11/2024	1,35%	1,16	86,92	86,17	85,88	87,18	545K	128
19/11/2024	0,85%	0,72	85,76	85,46	84,48	85,83	231K	98
18/11/2024	-2,15%	-1,87	85,04	86,15	84,56	86,15	3M	182
14/11/2024	-0,24%	-0,21	86,91	87,15	86,36	87,43	725K	131
13/11/2024	0,69%	0,60	87,12	86,38	86,00	87,66	1M	106
12/11/2024	-0,17%	-0,15	86,52	86,67	86,44	87,12	336K	101
11/11/2024	-3,13%	-2,80	86,67	89,49	86,52	89,49	607K	177
08/11/2024	5,06%	4,31	89,47	86,02	86,02	89,47	432K	147
07/11/2024	0,80%	0,68	85,16	85,33	84,00	85,60	2M	115
06/11/2024	-0,59%	-0,50	84,48	85,58	84,01	86,23	1M	197
05/11/2024	2,43%	2,02	84,98	83,79	82,89	84,98	571K	104
04/11/2024	-2,39%	-2,03	82,96	83,99	82,45	83,99	3M	191
01/11/2024	2,45%	2,03	84,99	83,73	82,96	84,99	1M	105
31/10/2024	-1,33%	-1,12	82,96	84,30	82,84	84,30	321K	102
30/10/2024	-0,44%	-0,37	84,08	85,25	84,00	85,25	926K	90
29/10/2024	1,31%	1,09	84,45	84,20	83,16	84,48	2M	1.789
28/10/2024	0,19%	0,16	83,36	83,40	83,16	83,58	2M	162
25/10/2024	0,73%	0,60	83,20	83,43	82,99	83,58	1M	50
24/10/2024	-0,19%	-0,16	82,60	83,59	82,56	83,59	7M	2.922
23/10/2024	-0,81%	-0,68	82,76	84,28	82,40	84,28	4M	101
22/10/2024	-0,10%	-0,08	83,44	83,53	82,80	83,92	4M	98
21/10/2024	-0,29%	-0,24	83,52	84,01	83,28	84,24	903K	240
18/10/2024	0,23%	0,19	83,76	83,99	83,00	83,99	791K	78
17/10/2024	0,74%	0,61	83,57	83,27	82,84	83,79	1M	75
16/10/2024	0,44%	0,36	82,96	83,41	82,44	83,41	340K	147
15/10/2024	0,63%	0,52	82,60	82,91	82,39	83,00	168K	88
14/10/2024	0,33%	0,27	82,08	81,81	81,72	82,40	357K	109
11/10/2024	1,16%	0,94	81,81	81,68	81,16	82,20	138K	82
10/10/2024	-0,31%	-0,25	80,87	81,44	80,64	81,44	568K	62
09/10/2024	1,96%	1,56	81,12	80,00	80,00	81,12	2M	108
08/10/2024	1,58%	1,24	79,56	79,00	78,74	79,76	4M	83
07/10/2024	-0,31%	-0,24	78,32	77,80	77,80	78,88	376K	93
04/10/2024	0,41%	0,32	78,56	78,25	78,08	79,19	682K	1.374
03/10/2024	0,32%	0,25	78,24	78,75	77,76	78,75	6M	78
02/10/2024	0,22%	0,17	77,99	77,50	77,28	78,08	90K	67
01/10/2024	-0,44%	-0,34	77,82	78,89	77,76	78,89	7M	125
30/09/2024	-0,20%	-0,16	78,16	78,32	77,79	78,95	1M	2.561
27/09/2024	0,10%	0,08	78,32	78,80	77,99	78,88	93K	69
26/09/2024	-0,51%	-0,40	78,24	79,43	77,83	79,43	473K	73
25/09/2024	-0,64%	-0,51	78,64	79,95	78,40	79,95	189K	76
24/09/2024	1,21%	0,95	79,15	78,36	78,36	80,72	1M	82
23/09/2024	-1,46%	-1,16	78,20	79,36	78,20	80,72	896K	123
20/09/2024	1,54%	1,20	79,36	78,95	78,00	79,36	418K	75
19/09/2024	0,93%	0,72	78,16	78,22	77,52	78,22	1M	65
18/09/2024	-0,28%	-0,22	77,44	78,70	77,14	78,70	738K	87
17/09/2024	-0,54%	-0,42	77,66	77,88	77,50	78,56	173K	96
16/09/2024	-0,81%	-0,64	78,08	79,51	77,61	79,51	211K	95
13/09/2024	-0,76%	-0,60	78,72	79,34	78,22	79,34	912K	92
12/09/2024	0,79%	0,62	79,32	79,49	78,70	79,49	50K	74
11/09/2024	0,79%	0,62	78,70	78,87	76,90	80,72	92K	79
10/09/2024	2,07%	1,58	78,08	77,50	77,12	78,08	963K	379
09/09/2024	0,66%	0,50	76,50	76,77	76,50	77,19	3M	101
06/09/2024	-	-	76,00	76,58	75,92	76,92	202K	143

Date,Open,High,Low,Close,Volume
24-Mar-25,80.14,83.00,80.14,82.89,920004
21-Mar-25,80.48,80.96,80.25,80.55,1161103
20-Mar-25,80.25,81.12,79.85,80.48,247055
19-Mar-25,80.66,80.68,79.85,80.24,652635
18-Mar-25,80.90,83.17,79.60,79.86,261180
17-Mar-25,81.33,84.58,80.29,84.58,2004429
14-Mar-25,80.70,81.33,80.00,81.33,9290941
13-Mar-25,82.35,82.35,80.15,80.70,403569
12-Mar-25,82.32,82.84,81.10,81.78,920710
11-Mar-25,82.40,82.40,80.96,81.50,1055292
10-Mar-25,83.80,83.80,81.80,82.27,708676
07-Mar-25,83.67,84.08,82.36,83.80,1091388
06-Mar-25,84.00,84.00,82.53,82.84,794314
05-Mar-25,87.28,87.28,83.64,85.05,2648655
28-Feb-25,86.95,87.28,85.90,87.28,3972728
27-Feb-25,86.77,87.52,86.04,86.08,252909
26-Feb-25,85.90,87.24,85.90,86.76,1955522
25-Feb-25,87.71,87.71,85.60,85.70,178631
24-Feb-25,86.87,86.88,86.00,86.84,209677
21-Feb-25,87.29,87.80,86.28,86.32,636527
20-Feb-25,88.99,88.99,86.99,87.28,257398
19-Feb-25,87.02,88.20,87.02,88.12,8433834
18-Feb-25,87.90,87.99,87.00,87.02,4371695
17-Feb-25,87.61,87.85,87.28,87.73,124336
14-Feb-25,88.12,88.12,87.28,87.60,3159589
13-Feb-25,87.78,88.40,87.36,88.12,540084
12-Feb-25,88.53,88.53,86.68,87.20,1120182
11-Feb-25,87.72,88.00,87.10,87.72,674544
10-Feb-25,87.80,88.12,87.44,87.72,227344
07-Feb-25,87.99,87.99,87.05,87.80,140681
06-Feb-25,89.89,89.89,87.28,87.52,1446091
05-Feb-25,87.20,89.99,87.00,89.99,413365
04-Feb-25,87.45,87.60,86.88,87.20,1926220
03-Feb-25,88.00,88.12,87.10,87.24,1199558
31-Jan-25,89.12,89.72,88.12,88.28,2219429
30-Jan-25,88.84,89.80,88.80,89.12,1047277
29-Jan-25,89.14,89.32,88.39,88.44,1479205
28-Jan-25,89.61,89.61,88.40,89.20,702313
27-Jan-25,89.33,89.48,88.36,88.72,376134
24-Jan-25,90.32,90.56,89.88,90.40,2454650
23-Jan-25,90.44,90.88,89.90,90.32,2037973
22-Jan-25,90.31,91.52,90.31,90.43,1163992
21-Jan-25,91.46,91.48,90.88,91.11,822832
20-Jan-25,91.31,91.68,90.33,91.41,142242
17-Jan-25,91.49,91.49,90.32,91.31,5617806
16-Jan-25,90.00,91.49,89.40,91.49,931007
15-Jan-25,88.90,90.18,88.87,90.00,1898957
14-Jan-25,89.54,89.54,87.90,88.56,100291848
13-Jan-25,88.79,89.16,88.02,89.16,403548
10-Jan-25,90.29,90.29,88.70,88.80,123055748
09-Jan-25,93.40,93.40,89.90,89.90,159066
08-Jan-25,93.05,93.05,90.23,90.23,1406769
07-Jan-25,91.48,91.48,89.75,90.23,4018519
06-Jan-25,91.95,92.40,91.25,91.48,1813114
03-Jan-25,91.55,92.08,90.33,91.96,192659
02-Jan-25,92.28,92.52,89.98,90.80,7151603
30-Dec-24,94.98,94.98,90.76,91.36,6114326
27-Dec-24,93.36,95.75,92.05,95.75,3558339
26-Dec-24,92.76,93.56,92.76,93.36,3575898
23-Dec-24,92.61,92.61,91.12,92.36,535027
20-Dec-24,89.62,91.69,88.44,91.69,1811523
19-Dec-24,92.84,93.28,90.07,90.16,8965010
18-Dec-24,92.87,94.39,92.76,92.84,2083408
17-Dec-24,94.08,99.00,91.89,91.95,1422320
16-Dec-24,91.68,93.40,91.66,93.14,329543
13-Dec-24,92.02,94.01,90.94,91.68,4187264
12-Dec-24,91.65,92.12,89.88,91.10,479845
11-Dec-24,92.13,92.32,90.92,91.40,1499881
10-Dec-24,92.33,92.33,91.36,91.56,200937
09-Dec-24,93.73,93.73,92.09,92.32,579218
06-Dec-24,92.36,92.99,91.40,92.80,194965
05-Dec-24,92.19,92.19,90.92,91.45,7554863
04-Dec-24,92.84,92.84,91.84,92.36,724640
03-Dec-24,92.94,92.94,91.64,91.92,1137098
02-Dec-24,92.12,92.28,91.06,92.01,3061108
29-Nov-24,91.74,92.12,89.97,92.12,7127783
28-Nov-24,90.02,91.95,88.49,89.63,649854
27-Nov-24,88.67,89.28,87.60,89.12,373343
26-Nov-24,87.96,88.54,87.04,87.80,3248568
25-Nov-24,87.49,87.52,86.92,87.08,1789968
22-Nov-24,86.92,87.49,86.56,87.49,1311119
21-Nov-24,86.17,87.18,85.88,86.92,544635
19-Nov-24,85.46,85.83,84.48,85.76,231097
18-Nov-24,86.15,86.15,84.56,85.04,3429691
14-Nov-24,87.15,87.43,86.36,86.91,725068
13-Nov-24,86.38,87.66,86.00,87.12,1004466
12-Nov-24,86.67,87.12,86.44,86.52,336369
11-Nov-24,89.49,89.49,86.52,86.67,606870
08-Nov-24,86.02,89.47,86.02,89.47,431535
07-Nov-24,85.33,85.60,84.00,85.16,1676533
06-Nov-24,85.58,86.23,84.01,84.48,1158645
05-Nov-24,83.79,84.98,82.89,84.98,571396
04-Nov-24,83.99,83.99,82.45,82.96,2956310
01-Nov-24,83.73,84.99,82.96,84.99,1244285
31-Oct-24,84.30,84.30,82.84,82.96,321300
30-Oct-24,85.25,85.25,84.00,84.08,925742
29-Oct-24,84.20,84.48,83.16,84.45,1934119
28-Oct-24,83.40,83.58,83.16,83.36,1571088
25-Oct-24,83.43,83.58,82.99,83.20,1469475
24-Oct-24,83.59,83.59,82.56,82.60,6823151
23-Oct-24,84.28,84.28,82.40,82.76,4123947
22-Oct-24,83.53,83.92,82.80,83.44,4049881
21-Oct-24,84.01,84.24,83.28,83.52,903078
18-Oct-24,83.99,83.99,83.00,83.76,790733
17-Oct-24,83.27,83.79,82.84,83.57,1205178
16-Oct-24,83.41,83.41,82.44,82.96,340158
15-Oct-24,82.91,83.00,82.39,82.60,167699
14-Oct-24,81.81,82.40,81.72,82.08,357052
11-Oct-24,81.68,82.20,81.16,81.81,137719
10-Oct-24,81.44,81.44,80.64,80.87,567834
09-Oct-24,80.00,81.12,80.00,81.12,2033424
08-Oct-24,79.00,79.76,78.74,79.56,3839207
07-Oct-24,77.80,78.88,77.80,78.32,376393
04-Oct-24,78.25,79.19,78.08,78.56,681909
03-Oct-24,78.75,78.75,77.76,78.24,6266070
02-Oct-24,77.50,78.08,77.28,77.99,89993
01-Oct-24,78.89,78.89,77.76,77.82,6648256
30-Sep-24,78.32,78.95,77.79,78.16,1447531
27-Sep-24,78.80,78.88,77.99,78.32,92730
26-Sep-24,79.43,79.43,77.83,78.24,473086
25-Sep-24,79.95,79.95,78.40,78.64,189168
24-Sep-24,78.36,80.72,78.36,79.15,1292579
23-Sep-24,79.36,80.72,78.20,78.20,895991
20-Sep-24,78.95,79.36,78.00,79.36,418296
19-Sep-24,78.22,78.22,77.52,78.16,1050685
18-Sep-24,78.70,78.70,77.14,77.44,737905
17-Sep-24,77.88,78.56,77.50,77.66,173491
16-Sep-24,79.51,79.51,77.61,78.08,210825
13-Sep-24,79.34,79.34,78.22,78.72,911829
12-Sep-24,79.49,79.49,78.70,79.32,49510
11-Sep-24,78.87,80.72,76.90,78.70,91631
10-Sep-24,77.50,78.08,77.12,78.08,962702
09-Sep-24,76.77,77.19,76.50,76.50,2525369
06-Sep-24,76.58,76.92,75.92,76.00,201809

*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: BIVB39