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
29/11/2023	1,75%	0,96	55,88	54,96	54,96	56,46	915K	1.782
28/11/2023	-2,10%	-1,18	54,92	56,10	54,92	56,10	1M	63
27/11/2023	2,94%	1,60	56,10	55,59	55,59	56,20	9M	46
24/11/2023	-2,33%	-1,30	54,50	55,80	54,50	56,22	87K	68
23/11/2023	-0,29%	-0,16	55,80	55,96	54,35	55,96	15K	122
22/11/2023	0,20%	0,11	55,96	55,93	55,77	56,52	79K	227
21/11/2023	0,63%	0,35	55,85	55,50	55,44	55,88	68K	36
20/11/2023	-0,27%	-0,15	55,50	55,56	55,20	55,56	7K	17
17/11/2023	1,16%	0,64	55,65	55,18	55,18	55,65	107K	32
16/11/2023	0,20%	0,11	55,01	54,94	54,78	55,11	171K	53
14/11/2023	0,86%	0,47	54,90	54,60	54,20	55,05	126K	31

13/11/2023	0,06%	0,03	54,43	55,00	54,27	55,00	19K	24
10/11/2023	1,02%	0,55	54,40	53,95	53,75	54,40	114K	27
09/11/2023	0,00%	0,00	53,85	53,85	52,00	54,08	261K	38
08/11/2023	0,62%	0,33	53,85	53,79	53,57	53,93	281K	25
07/11/2023	-0,89%	-0,48	53,52	54,00	53,15	54,00	269K	44
06/11/2023	1,05%	0,56	54,00	53,80	53,44	54,00	83K	29
03/11/2023	1,27%	0,67	53,44	53,35	53,21	53,70	6M	168
01/11/2023	-0,49%	-0,26	52,77	53,03	52,68	53,14	143K	39
31/10/2023	0,72%	0,38	53,03	53,10	52,65	53,10	1M	26
30/10/2023	1,90%	0,98	52,65	52,71	51,76	52,82	274K	40
27/10/2023	-0,25%	-0,13	51,67	51,80	51,25	51,80	188K	33
26/10/2023	-1,43%	-0,75	51,80	52,54	51,74	52,54	81K	48
25/10/2023	-1,13%	-0,60	52,55	53,10	52,48	53,10	67K	45
24/10/2023	0,42%	0,22	53,15	53,20	52,93	53,44	264K	77
23/10/2023	-0,69%	-0,37	52,93	53,21	52,85	53,39	5M	1.345
20/10/2023	-9,62%	-5,67	53,30	55,45	53,26	55,45	1M	106
19/10/2023	8,20%	4,47	58,97	54,50	54,10	58,97	698K	43
18/10/2023	-0,78%	-0,43	54,50	54,93	54,50	55,14	3M	40
17/10/2023	-0,70%	-0,39	54,93	54,89	54,72	55,40	584K	166
16/10/2023	0,13%	0,07	55,32	55,56	55,22	55,56	19K	25
13/10/2023	0,07%	0,04	55,25	55,21	55,05	55,35	60K	21
11/10/2023	0,11%	0,06	55,21	55,14	55,04	55,37	106K	21
10/10/2023	-1,15%	-0,64	55,15	55,40	55,15	55,77	2M	24
09/10/2023	-0,05%	-0,03	55,79	55,14	55,14	55,80	183K	122
06/10/2023	-5,36%	-3,16	55,82	58,88	55,07	58,88	3M	73
05/10/2023	7,18%	3,95	58,98	55,03	54,78	58,98	53K	35
04/10/2023	0,88%	0,48	55,03	54,55	54,55	55,03	839K	28
03/10/2023	0,59%	0,32	54,55	54,23	54,10	54,55	245K	35
02/10/2023	0,61%	0,33	54,23	54,39	53,95	54,40	167K	22
29/09/2023	-0,39%	-0,21	53,90	54,30	53,65	54,50	3M	43
28/09/2023	0,30%	0,16	54,11	54,19	54,00	54,45	3M	18
27/09/2023	-0,46%	-0,25	53,95	53,99	53,70	54,20	562K	31
26/09/2023	8,36%	4,18	54,20	53,30	53,30	54,99	22K	27
25/09/2023	-6,99%	-3,76	50,02	53,53	50,00	55,63	541K	215
22/09/2023	-0,17%	-0,09	53,78	53,80	53,58	53,87	57K	37
21/09/2023	-0,35%	-0,19	53,87	54,50	53,65	54,50	2M	476
20/09/2023	-0,64%	-0,35	54,06	54,41	54,06	54,45	74K	44
19/09/2023	0,11%	0,06	54,41	54,22	54,00	54,49	4M	79
18/09/2023	-0,37%	-0,20	54,35	54,28	54,10	54,49	115K	71
15/09/2023	-1,00%	-0,55	54,55	56,31	54,50	56,31	4M	48
14/09/2023	-1,59%	-0,89	55,10	55,98	54,84	55,98	419K	38
13/09/2023	0,67%	0,37	55,99	55,49	55,00	55,99	18M	57
12/09/2023	0,22%	0,12	55,62	55,50	55,50	55,86	2M	34
11/09/2023	-0,54%	-0,30	55,50	55,70	55,50	55,74	4M	33
08/09/2023	-0,30%	-0,17	55,80	54,85	54,85	56,10	48K	35
06/09/2023	-0,80%	-0,45	55,97	56,42	55,70	56,50	146K	48
05/09/2023	0,57%	0,32	56,42	56,10	56,10	56,52	546K	102
04/09/2023	0,45%	0,25	56,10	55,85	55,70	56,10	7K	28
01/09/2023	-0,55%	-0,31	55,85	56,10	55,85	56,10	61K	20
31/08/2023	1,63%	0,90	56,16	55,20	55,20	56,39	2M	122
30/08/2023	0,99%	0,54	55,26	55,00	54,94	55,26	464K	71
29/08/2023	0,77%	0,42	54,72	54,41	54,41	54,81	218K	31
28/08/2023	0,52%	0,28	54,30	54,40	54,15	54,61	198K	34
25/08/2023	0,86%	0,46	54,02	53,60	53,50	54,02	81K	25
24/08/2023	-0,91%	-0,49	53,56	54,45	53,56	54,45	3M	52
23/08/2023	-0,55%	-0,30	54,05	54,42	54,00	54,42	48K	24
22/08/2023	-1,18%	-0,65	54,35	55,00	54,24	55,00	127K	23
21/08/2023	0,90%	0,49	55,00	54,34	54,34	55,02	1M	1.822
18/08/2023	-0,42%	-0,23	54,51	54,46	54,17	54,52	13M	232
17/08/2023	-0,56%	-0,31	54,74	55,26	54,74	55,26	69K	33
16/08/2023	-0,86%	-0,48	55,05	55,53	55,05	55,65	491K	28
15/08/2023	-0,73%	-0,41	55,53	55,99	55,47	55,99	81K	30
14/08/2023	1,82%	1,00	55,94	56,00	55,17	56,00	1M	30
11/08/2023	0,42%	0,23	54,94	54,71	54,68	55,02	214K	21
10/08/2023	-0,80%	-0,44	54,71	54,93	54,44	54,93	278K	34
09/08/2023	-0,31%	-0,17	55,15	55,22	54,90	55,31	504K	35
08/08/2023	0,11%	0,06	55,32	55,54	55,01	55,54	419K	143
07/08/2023	1,21%	0,66	55,26	55,19	55,19	55,53	2M	47
04/08/2023	-1,23%	-0,68	54,60	55,28	54,60	55,28	299K	38
03/08/2023	1,67%	0,91	55,28	54,47	54,47	55,32	2M	1.589
02/08/2023	-1,24%	-0,68	54,37	54,72	54,25	54,77	105K	34
01/08/2023	1,47%	0,80	55,05	54,25	54,25	55,13	704K	6.369
31/07/2023	-0,29%	-0,16	54,25	54,41	54,25	56,00	32K	38
28/07/2023	0,78%	0,42	54,41	54,15	54,14	54,44	3M	41
27/07/2023	-0,04%	-0,02	53,99	54,42	53,92	54,58	718K	1.496
26/07/2023	-0,66%	-0,36	54,01	54,26	54,00	54,30	653K	26
25/07/2023	0,80%	0,43	54,37	53,93	53,93	54,51	567K	1.939
24/07/2023	-0,86%	-0,47	53,94	54,29	53,94	54,41	1M	523
21/07/2023	-0,33%	-0,18	54,41	55,62	54,31	55,62	290K	71
20/07/2023	-0,49%	-0,27	54,59	54,86	54,50	54,94	9M	416
19/07/2023	-0,35%	-0,19	54,86	55,62	54,74	55,62	2M	25
18/07/2023	0,82%	0,45	55,05	54,59	54,50	55,05	417K	45
17/07/2023	0,78%	0,42	54,60	54,18	54,18	54,83	248K	30
14/07/2023	-0,07%	-0,04	54,18	54,28	54,12	54,41	391K	42
13/07/2023	0,22%	0,12	54,22	53,90	53,90	54,33	535K	26
12/07/2023	-0,15%	-0,08	54,10	54,17	53,85	54,17	435K	44
11/07/2023	0,44%	0,24	54,18	53,95	53,90	54,41	207K	34
10/07/2023	0,43%	0,23	53,94	53,63	53,56	53,97	865K	155
07/07/2023	-1,50%	-0,82	53,71	54,49	53,71	54,49	391K	47
06/07/2023	0,70%	0,38	54,53	54,42	53,68	54,53	970K	40
05/07/2023	2,34%	1,24	54,15	53,92	53,92	54,16	135K	27
04/07/2023	-2,54%	-1,38	52,91	54,29	52,91	55,00	2M	65
03/07/2023	1,50%	0,80	54,29	53,45	53,21	54,29	23K	33
30/06/2023	0,43%	0,23	53,49	53,27	53,27	53,67	513K	46
29/06/2023	0,47%	0,25	53,26	53,28	53,25	53,54	582K	187
28/06/2023	0,86%	0,45	53,01	53,06	52,91	53,19	57K	31
27/06/2023	1,45%	0,75	52,56	51,80	51,80	52,68	352K	32
26/06/2023	-0,69%	-0,36	51,81	51,80	51,65	52,04	364K	820
23/06/2023	-0,13%	-0,07	52,17	52,24	51,81	52,27	880K	1.450
22/06/2023	-0,02%	-0,01	52,24	52,00	51,96	52,33	324K	77
21/06/2023	-0,23%	-0,12	52,25	52,38	52,07	52,69	397K	47
20/06/2023	-1,06%	-0,56	52,37	52,92	52,37	52,92	277K	148
19/06/2023	-0,40%	-0,21	52,93	53,14	52,60	53,14	39K	42
16/06/2023	-0,39%	-0,21	53,14	53,80	53,13	53,81	1M	174
15/06/2023	1,37%	0,72	53,35	54,00	52,60	54,00	231K	43
14/06/2023	-0,74%	-0,39	52,63	53,20	52,48	53,25	481K	41
13/06/2023	0,26%	0,14	53,02	53,94	53,00	53,94	230K	33
12/06/2023	-0,23%	-0,12	52,88	52,36	52,36	52,89	790K	60
09/06/2023	0,51%	0,27	53,00	52,88	52,36	53,46	55K	36
07/06/2023	-0,32%	-0,17	52,73	52,77	52,45	52,81	6M	115
06/06/2023	0,15%	0,08	52,90	52,83	52,57	53,09	5M	103
05/06/2023	-0,66%	-0,35	52,82	53,17	52,73	53,22	1M	296
02/06/2023	0,51%	0,27	53,17	52,89	52,81	53,44	865K	73
01/06/2023	-1,05%	-0,56	52,90	53,47	52,71	53,47	890K	40
31/05/2023	0,26%	0,14	53,46	53,20	53,10	53,61	2M	1.582
30/05/2023	0,98%	0,52	53,32	53,14	53,14	53,67	744K	42
29/05/2023	0,19%	0,10	52,80	52,75	52,50	53,00	39K	20
26/05/2023	0,61%	0,32	52,70	52,38	52,25	52,84	1M	58
25/05/2023	2,34%	1,20	52,38	51,18	51,18	52,50	802K	125
24/05/2023	-1,31%	-0,68	51,18	51,50	51,00	51,50	69K	41
23/05/2023	-0,50%	-0,26	51,86	52,25	51,68	52,25	230K	39
22/05/2023	-0,99%	-0,52	52,12	52,42	52,12	52,45	651K	65
19/05/2023	-	-	52,64	52,63	52,32	52,75	174K	34

Date,Open,High,Low,Close,Volume
29-Nov-23,54.96,56.46,54.96,55.88,915226
28-Nov-23,56.10,56.10,54.92,54.92,1201780
27-Nov-23,55.59,56.20,55.59,56.10,9310615
24-Nov-23,55.80,56.22,54.50,54.50,86823
23-Nov-23,55.96,55.96,54.35,55.80,14839
22-Nov-23,55.93,56.52,55.77,55.96,79293
21-Nov-23,55.50,55.88,55.44,55.85,68266
20-Nov-23,55.56,55.56,55.20,55.50,7030
17-Nov-23,55.18,55.65,55.18,55.65,106554
16-Nov-23,54.94,55.11,54.78,55.01,171019
14-Nov-23,54.60,55.05,54.20,54.90,125967
13-Nov-23,55.00,55.00,54.27,54.43,19188
10-Nov-23,53.95,54.40,53.75,54.40,113857
09-Nov-23,53.85,54.08,52.00,53.85,261411
08-Nov-23,53.79,53.93,53.57,53.85,280744
07-Nov-23,54.00,54.00,53.15,53.52,269016
06-Nov-23,53.80,54.00,53.44,54.00,82552
03-Nov-23,53.35,53.70,53.21,53.44,5994290
01-Nov-23,53.03,53.14,52.68,52.77,142799
31-Oct-23,53.10,53.10,52.65,53.03,1109180
30-Oct-23,52.71,52.82,51.76,52.65,273874
27-Oct-23,51.80,51.80,51.25,51.67,187808
26-Oct-23,52.54,52.54,51.74,51.80,80719
25-Oct-23,53.10,53.10,52.48,52.55,67052
24-Oct-23,53.20,53.44,52.93,53.15,263828
23-Oct-23,53.21,53.39,52.85,52.93,5343741
20-Oct-23,55.45,55.45,53.26,53.30,1005720
19-Oct-23,54.50,58.97,54.10,58.97,697770
18-Oct-23,54.93,55.14,54.50,54.50,3316466
17-Oct-23,54.89,55.40,54.72,54.93,584306
16-Oct-23,55.56,55.56,55.22,55.32,18985
13-Oct-23,55.21,55.35,55.05,55.25,60396
11-Oct-23,55.14,55.37,55.04,55.21,106130
10-Oct-23,55.40,55.77,55.15,55.15,2064527
09-Oct-23,55.14,55.80,55.14,55.79,182967
06-Oct-23,58.88,58.88,55.07,55.82,2531747
05-Oct-23,55.03,58.98,54.78,58.98,52921
04-Oct-23,54.55,55.03,54.55,55.03,838910
03-Oct-23,54.23,54.55,54.10,54.55,244933
02-Oct-23,54.39,54.40,53.95,54.23,166853
29-Sep-23,54.30,54.50,53.65,53.90,3111078
28-Sep-23,54.19,54.45,54.00,54.11,2844290
27-Sep-23,53.99,54.20,53.70,53.95,562136
26-Sep-23,53.30,54.99,53.30,54.20,22159
25-Sep-23,53.53,55.63,50.00,50.02,541268
22-Sep-23,53.80,53.87,53.58,53.78,56695
21-Sep-23,54.50,54.50,53.65,53.87,2317748
20-Sep-23,54.41,54.45,54.06,54.06,74220
19-Sep-23,54.22,54.49,54.00,54.41,3740132
18-Sep-23,54.28,54.49,54.10,54.35,114790
15-Sep-23,56.31,56.31,54.50,54.55,4451450
14-Sep-23,55.98,55.98,54.84,55.10,419215
13-Sep-23,55.49,55.99,55.00,55.99,17642719
12-Sep-23,55.50,55.86,55.50,55.62,1522599
11-Sep-23,55.70,55.74,55.50,55.50,4357135
08-Sep-23,54.85,56.10,54.85,55.80,48173
06-Sep-23,56.42,56.50,55.70,55.97,146140
05-Sep-23,56.10,56.52,56.10,56.42,545939
04-Sep-23,55.85,56.10,55.70,56.10,6594
01-Sep-23,56.10,56.10,55.85,55.85,60707
31-Aug-23,55.20,56.39,55.20,56.16,1534263
30-Aug-23,55.00,55.26,54.94,55.26,464279
29-Aug-23,54.41,54.81,54.41,54.72,217535
28-Aug-23,54.40,54.61,54.15,54.30,198196
25-Aug-23,53.60,54.02,53.50,54.02,81330
24-Aug-23,54.45,54.45,53.56,53.56,2628890
23-Aug-23,54.42,54.42,54.00,54.05,47701
22-Aug-23,55.00,55.00,54.24,54.35,127249
21-Aug-23,54.34,55.02,54.34,55.00,1013913
18-Aug-23,54.46,54.52,54.17,54.51,13175835
17-Aug-23,55.26,55.26,54.74,54.74,69083
16-Aug-23,55.53,55.65,55.05,55.05,491367
15-Aug-23,55.99,55.99,55.47,55.53,81439
14-Aug-23,56.00,56.00,55.17,55.94,1193697
11-Aug-23,54.71,55.02,54.68,54.94,213723
10-Aug-23,54.93,54.93,54.44,54.71,278088
09-Aug-23,55.22,55.31,54.90,55.15,504323
08-Aug-23,55.54,55.54,55.01,55.32,419231
07-Aug-23,55.19,55.53,55.19,55.26,1929095
04-Aug-23,55.28,55.28,54.60,54.60,298768
03-Aug-23,54.47,55.32,54.47,55.28,1725321
02-Aug-23,54.72,54.77,54.25,54.37,105066
01-Aug-23,54.25,55.13,54.25,55.05,703621
31-Jul-23,54.41,56.00,54.25,54.25,32460
28-Jul-23,54.15,54.44,54.14,54.41,3204435
27-Jul-23,54.42,54.58,53.92,53.99,717636
26-Jul-23,54.26,54.30,54.00,54.01,652556
25-Jul-23,53.93,54.51,53.93,54.37,567421
24-Jul-23,54.29,54.41,53.94,53.94,1154927
21-Jul-23,55.62,55.62,54.31,54.41,289854
20-Jul-23,54.86,54.94,54.50,54.59,8929863
19-Jul-23,55.62,55.62,54.74,54.86,2069563
18-Jul-23,54.59,55.05,54.50,55.05,417336
17-Jul-23,54.18,54.83,54.18,54.60,247862
14-Jul-23,54.28,54.41,54.12,54.18,390847
13-Jul-23,53.90,54.33,53.90,54.22,534702
12-Jul-23,54.17,54.17,53.85,54.10,434514
11-Jul-23,53.95,54.41,53.90,54.18,206913
10-Jul-23,53.63,53.97,53.56,53.94,864964
07-Jul-23,54.49,54.49,53.71,53.71,391232
06-Jul-23,54.42,54.53,53.68,54.53,969820
05-Jul-23,53.92,54.16,53.92,54.15,134590
04-Jul-23,54.29,55.00,52.91,52.91,2198888
03-Jul-23,53.45,54.29,53.21,54.29,23367
30-Jun-23,53.27,53.67,53.27,53.49,512960
29-Jun-23,53.28,53.54,53.25,53.26,582039
28-Jun-23,53.06,53.19,52.91,53.01,56889
27-Jun-23,51.80,52.68,51.80,52.56,351842
26-Jun-23,51.80,52.04,51.65,51.81,364017
23-Jun-23,52.24,52.27,51.81,52.17,880480
22-Jun-23,52.00,52.33,51.96,52.24,324048
21-Jun-23,52.38,52.69,52.07,52.25,397284
20-Jun-23,52.92,52.92,52.37,52.37,277391
19-Jun-23,53.14,53.14,52.60,52.93,38670
16-Jun-23,53.80,53.81,53.13,53.14,1244123
15-Jun-23,54.00,54.00,52.60,53.35,231175
14-Jun-23,53.20,53.25,52.48,52.63,480938
13-Jun-23,53.94,53.94,53.00,53.02,229734
12-Jun-23,52.36,52.89,52.36,52.88,790245
09-Jun-23,52.88,53.46,52.36,53.00,55396
07-Jun-23,52.77,52.81,52.45,52.73,6412725
06-Jun-23,52.83,53.09,52.57,52.90,5292226
05-Jun-23,53.17,53.22,52.73,52.82,1274580
02-Jun-23,52.89,53.44,52.81,53.17,864687
01-Jun-23,53.47,53.47,52.71,52.90,890104
31-May-23,53.20,53.61,53.10,53.46,2387794
30-May-23,53.14,53.67,53.14,53.32,744131
29-May-23,52.75,53.00,52.50,52.80,38784
26-May-23,52.38,52.84,52.25,52.70,1193258
25-May-23,51.18,52.50,51.18,52.38,801921
24-May-23,51.50,51.50,51.00,51.18,69015
23-May-23,52.25,52.25,51.68,51.86,230044
22-May-23,52.42,52.45,52.12,52.12,650967
19-May-23,52.63,52.75,52.32,52.64,173763

*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