Cotação atual, histórico e gráfico do papel: BIVE39

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 BIVE39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/06/2025	0,43%	0,30	70,30	70,00	70,00	72,57	34K	20
12/06/2025	-1,42%	-1,01	70,00	70,71	70,00	71,31	102K	19
11/06/2025	-0,82%	-0,59	71,01	71,40	70,80	71,40	439K	35
10/06/2025	0,58%	0,41	71,60	71,19	70,95	71,64	34K	19
09/06/2025	0,04%	0,03	71,19	72,57	71,19	72,57	121K	24
06/06/2025	0,30%	0,21	71,16	71,61	70,99	71,61	525K	32
05/06/2025	-0,70%	-0,50	70,95	70,71	70,71	71,22	273K	23

04/06/2025	-0,35%	-0,25	71,45	71,70	71,45	71,88	6M	737
03/06/2025	-0,24%	-0,17	71,70	72,75	71,46	72,75	140K	33
02/06/2025	-3,39%	-2,52	71,87	71,52	71,49	71,87	145K	20
30/05/2025	3,93%	2,81	74,39	72,36	69,99	74,39	37K	29
29/05/2025	0,13%	0,09	71,58	72,99	70,79	72,99	57K	23
28/05/2025	0,00%	0,00	71,49	71,94	71,49	71,98	53K	21
27/05/2025	0,97%	0,69	71,49	70,80	70,80	73,74	47K	26
26/05/2025	0,51%	0,36	70,80	80,03	70,03	80,03	603K	38
23/05/2025	-0,63%	-0,45	70,44	71,07	70,35	71,07	44K	17
22/05/2025	-0,07%	-0,05	70,89	70,71	70,20	70,92	440K	29
21/05/2025	-2,17%	-1,57	70,94	72,51	70,94	72,51	467K	31
20/05/2025	0,25%	0,18	72,51	73,77	72,36	73,77	881K	23
19/05/2025	-0,17%	-0,12	72,33	72,75	72,00	72,75	122K	32
16/05/2025	0,39%	0,28	72,45	72,18	72,09	74,52	107K	33
15/05/2025	1,89%	1,34	72,17	70,83	70,68	72,17	78K	31
14/05/2025	-0,04%	-0,03	70,83	70,83	70,39	70,83	146K	33
13/05/2025	-1,50%	-1,08	70,86	71,89	70,86	72,99	112K	38
12/05/2025	2,70%	1,89	71,94	70,83	70,83	73,00	67K	25
09/05/2025	-0,36%	-0,25	70,05	70,30	69,77	73,02	165K	37
08/05/2025	-0,62%	-0,44	70,30	71,94	70,26	71,94	34K	13
07/05/2025	1,36%	0,95	70,74	72,17	70,35	72,17	106K	28
06/05/2025	-0,46%	-0,32	69,79	70,11	69,73	70,42	365K	36
05/05/2025	-0,30%	-0,21	70,11	69,99	69,38	70,38	139K	21
02/05/2025	2,21%	1,52	70,32	68,80	68,70	70,32	82K	42
30/04/2025	-0,38%	-0,26	68,80	68,79	68,29	69,24	190K	30
29/04/2025	0,39%	0,27	69,06	68,52	68,52	69,06	42K	27
28/04/2025	-0,35%	-0,24	68,79	69,03	68,42	69,12	135K	33
25/04/2025	0,06%	0,04	69,03	70,42	68,31	70,42	73K	38
24/04/2025	1,14%	0,78	68,99	68,21	68,16	69,42	123K	123
23/04/2025	0,63%	0,43	68,21	63,84	63,84	69,06	114K	33
22/04/2025	-1,27%	-0,87	67,78	68,65	67,41	68,65	111K	38
17/04/2025	-0,64%	-0,44	68,65	70,52	68,65	70,52	196K	40
16/04/2025	-2,25%	-1,59	69,09	69,14	68,71	70,74	2M	97
15/04/2025	-0,28%	-0,20	70,68	72,12	70,43	72,12	101K	31
14/04/2025	1,18%	0,83	70,88	70,41	70,08	70,88	82K	19
11/04/2025	1,65%	1,14	70,05	64,74	64,74	70,08	116K	35
10/04/2025	-1,80%	-1,26	68,91	70,17	68,07	70,17	107K	43
09/04/2025	5,44%	3,62	70,17	67,83	67,29	70,26	286K	39
08/04/2025	-1,23%	-0,83	66,55	70,11	66,55	70,11	1M	70
07/04/2025	-0,97%	-0,66	67,38	68,04	65,37	68,22	270K	55
04/04/2025	-1,13%	-0,78	68,04	70,00	67,44	70,00	148K	50
03/04/2025	-5,17%	-3,75	68,82	70,00	68,75	70,00	142K	51
02/04/2025	1,04%	0,75	72,57	70,23	70,23	73,08	110K	33
01/04/2025	-0,80%	-0,58	71,82	72,10	71,61	72,42	102K	37
31/03/2025	0,10%	0,07	72,40	72,33	71,60	72,41	71K	38
28/03/2025	-1,58%	-1,16	72,33	74,80	72,33	77,42	62K	31
27/03/2025	0,31%	0,23	73,49	74,25	73,04	74,25	2M	50
26/03/2025	0,88%	0,64	73,26	73,10	72,96	73,68	92K	35
25/03/2025	-1,08%	-0,79	72,62	73,20	72,62	73,20	41K	19
24/03/2025	2,03%	1,46	73,41	71,62	71,62	73,47	134K	33
21/03/2025	-0,76%	-0,55	71,95	72,50	71,75	72,50	174K	29
20/03/2025	2,81%	1,98	72,50	72,00	71,13	72,50	3M	137
19/03/2025	-5,72%	-4,28	70,52	74,80	70,52	74,80	4M	97
18/03/2025	3,23%	2,34	74,80	71,94	71,21	75,02	118K	51
17/03/2025	1,34%	0,96	72,46	71,50	70,95	72,53	126K	38
14/03/2025	-0,17%	-0,12	71,50	70,80	70,80	72,23	241K	41
13/03/2025	0,80%	0,57	71,62	71,05	70,84	73,11	6M	121
12/03/2025	-3,08%	-2,26	71,05	73,37	71,05	73,49	141K	43
11/03/2025	-1,77%	-1,32	73,31	74,19	72,94	74,19	836K	54
10/03/2025	-0,21%	-0,16	74,63	73,62	73,62	74,63	309K	49
07/03/2025	3,30%	2,39	74,79	74,46	73,05	74,85	700K	47
06/03/2025	-2,62%	-1,95	72,40	72,87	72,40	76,77	5M	119
05/03/2025	-3,16%	-2,43	74,35	76,78	73,98	76,78	255K	22
28/02/2025	1,13%	0,86	76,78	79,38	75,92	79,38	8M	138
27/02/2025	0,21%	0,16	75,92	76,06	75,54	76,43	3M	35
26/02/2025	0,40%	0,30	75,76	76,06	75,18	76,06	102K	20
25/02/2025	-0,36%	-0,27	75,46	75,79	75,27	76,06	120K	28
24/02/2025	0,81%	0,61	75,73	76,06	75,05	76,06	272K	36
21/02/2025	-1,24%	-0,94	75,12	76,06	74,94	76,06	131K	37
20/02/2025	0,41%	0,31	76,06	76,06	74,96	76,06	112K	33
19/02/2025	1,46%	1,09	75,75	74,67	74,64	75,75	259K	35
18/02/2025	0,89%	0,66	74,66	75,45	74,55	75,50	19M	350
17/02/2025	1,37%	1,00	74,00	75,49	74,00	75,49	272K	177
14/02/2025	-7,15%	-5,62	73,00	76,20	73,00	76,20	10M	227
13/02/2025	5,74%	4,27	78,62	75,50	72,81	78,62	227K	37
12/02/2025	-2,07%	-1,57	74,35	74,02	72,97	76,41	142K	39
11/02/2025	0,64%	0,48	75,92	75,50	74,85	75,92	136K	32
10/02/2025	0,01%	0,01	75,44	75,57	74,84	75,93	11M	94
07/02/2025	0,08%	0,06	75,43	75,37	74,49	76,23	143K	17
06/02/2025	-0,66%	-0,50	75,37	76,50	75,27	76,50	88K	20
05/02/2025	-0,82%	-0,63	75,87	76,26	75,30	76,26	12M	206
04/02/2025	0,78%	0,59	76,50	75,34	74,97	76,50	115K	44
03/02/2025	0,76%	0,57	75,91	76,44	75,34	76,50	122K	42
31/01/2025	-2,16%	-1,66	75,34	77,19	75,34	77,19	578K	38
30/01/2025	0,00%	0,00	77,00	77,85	77,00	77,85	2M	46
29/01/2025	-0,18%	-0,14	77,00	75,59	75,59	78,30	325K	37
28/01/2025	-0,63%	-0,49	77,14	77,63	77,13	78,63	74K	26
27/01/2025	-1,83%	-1,45	77,63	79,47	77,40	79,47	23M	345
24/01/2025	2,22%	1,72	79,08	77,68	76,76	79,08	2M	103
23/01/2025	-4,04%	-3,26	77,36	78,96	76,71	78,96	215K	21
22/01/2025	3,96%	3,07	80,62	79,14	77,16	80,62	125K	138
21/01/2025	-1,50%	-1,18	77,55	79,52	77,55	79,52	84K	38
20/01/2025	-0,05%	-0,04	78,73	77,19	77,19	82,40	50K	29
17/01/2025	1,08%	0,84	78,77	78,69	78,00	79,32	2M	68
16/01/2025	1,21%	0,93	77,93	76,29	76,29	77,96	8M	323
15/01/2025	0,77%	0,59	77,00	79,35	77,00	79,35	4M	101
14/01/2025	-0,93%	-0,72	76,41	77,91	76,21	78,87	8M	143
13/01/2025	0,82%	0,63	77,13	77,02	76,53	77,28	16M	343
10/01/2025	-0,71%	-0,55	76,50	78,08	76,24	78,87	9M	168
09/01/2025	-1,05%	-0,82	77,05	78,64	76,89	78,79	117K	30
08/01/2025	0,54%	0,42	77,87	79,83	77,46	79,83	273K	28
07/01/2025	-0,49%	-0,38	77,45	78,45	77,45	78,45	902K	30
06/01/2025	-1,47%	-1,16	77,83	79,78	77,83	79,78	665K	38
03/01/2025	1,19%	0,93	78,99	78,24	78,18	79,10	8M	61
02/01/2025	-1,10%	-0,87	78,06	80,16	77,85	80,22	325K	27
30/12/2024	-4,57%	-3,78	78,93	84,37	78,21	84,37	4M	276
27/12/2024	3,18%	2,55	82,71	80,70	79,41	82,71	446K	35
26/12/2024	1,29%	1,02	80,16	79,59	79,20	80,16	203K	86
23/12/2024	1,58%	1,23	79,14	79,05	78,45	79,29	4M	64
20/12/2024	0,35%	0,27	77,91	77,64	76,35	78,30	153K	224
19/12/2024	-2,71%	-2,16	77,64	83,70	77,37	83,70	159K	159
18/12/2024	1,06%	0,84	79,80	79,65	79,65	80,82	375K	65
17/12/2024	-1,41%	-1,13	78,96	80,00	78,92	80,70	523K	32
16/12/2024	0,40%	0,32	80,09	78,17	78,17	80,79	7M	180
13/12/2024	0,26%	0,21	79,77	80,00	79,50	80,34	5M	100
12/12/2024	0,11%	0,09	79,56	79,39	79,08	80,16	51K	16
11/12/2024	-1,94%	-1,57	79,47	81,04	79,47	82,26	74K	29
10/12/2024	-0,43%	-0,35	81,04	81,36	80,09	81,36	10M	289
09/12/2024	-0,26%	-0,21	81,39	81,60	81,30	83,22	61K	46
06/12/2024	-3,29%	-2,78	81,60	84,36	80,43	84,36	186K	42
05/12/2024	3,41%	2,78	84,38	82,72	80,50	84,38	5M	70
04/12/2024	-0,69%	-0,57	81,60	82,30	81,30	83,43	5M	76
03/12/2024	-2,06%	-1,73	82,17	83,89	82,17	83,89	263K	30
02/12/2024	0,74%	0,62	83,90	83,30	82,56	84,66	697K	47
29/11/2024	-0,69%	-0,58	83,28	84,64	81,99	85,08	153K	20
28/11/2024	3,42%	2,77	83,86	81,09	81,09	83,86	128K	37
27/11/2024	-	-	81,09	80,72	79,90	81,24	2M	48

Date,Open,High,Low,Close,Volume
13-Jun-25,70.00,72.57,70.00,70.30,34220
12-Jun-25,70.71,71.31,70.00,70.00,102216
11-Jun-25,71.40,71.40,70.80,71.01,439090
10-Jun-25,71.19,71.64,70.95,71.60,34162
09-Jun-25,72.57,72.57,71.19,71.19,121074
06-Jun-25,71.61,71.61,70.99,71.16,524995
05-Jun-25,70.71,71.22,70.71,70.95,273028
04-Jun-25,71.70,71.88,71.45,71.45,6469420
03-Jun-25,72.75,72.75,71.46,71.70,139685
02-Jun-25,71.52,71.87,71.49,71.87,144871
30-May-25,72.36,74.39,69.99,74.39,37290
29-May-25,72.99,72.99,70.79,71.58,56595
28-May-25,71.94,71.98,71.49,71.49,53388
27-May-25,70.80,73.74,70.80,71.49,46962
26-May-25,80.03,80.03,70.03,70.80,602529
23-May-25,71.07,71.07,70.35,70.44,43873
22-May-25,70.71,70.92,70.20,70.89,439972
21-May-25,72.51,72.51,70.94,70.94,466593
20-May-25,73.77,73.77,72.36,72.51,880570
19-May-25,72.75,72.75,72.00,72.33,121821
16-May-25,72.18,74.52,72.09,72.45,106816
15-May-25,70.83,72.17,70.68,72.17,78237
14-May-25,70.83,70.83,70.39,70.83,145591
13-May-25,71.89,72.99,70.86,70.86,112409
12-May-25,70.83,73.00,70.83,71.94,66718
09-May-25,70.30,73.02,69.77,70.05,165005
08-May-25,71.94,71.94,70.26,70.30,34115
07-May-25,72.17,72.17,70.35,70.74,105504
06-May-25,70.11,70.42,69.73,69.79,364727
05-May-25,69.99,70.38,69.38,70.11,139356
02-May-25,68.80,70.32,68.70,70.32,81957
30-Apr-25,68.79,69.24,68.29,68.80,190244
29-Apr-25,68.52,69.06,68.52,69.06,41999
28-Apr-25,69.03,69.12,68.42,68.79,135072
25-Apr-25,70.42,70.42,68.31,69.03,72870
24-Apr-25,68.21,69.42,68.16,68.99,122597
23-Apr-25,63.84,69.06,63.84,68.21,113960
22-Apr-25,68.65,68.65,67.41,67.78,110759
17-Apr-25,70.52,70.52,68.65,68.65,196132
16-Apr-25,69.14,70.74,68.71,69.09,2245191
15-Apr-25,72.12,72.12,70.43,70.68,100505
14-Apr-25,70.41,70.88,70.08,70.88,82355
11-Apr-25,64.74,70.08,64.74,70.05,116305
10-Apr-25,70.17,70.17,68.07,68.91,107101
09-Apr-25,67.83,70.26,67.29,70.17,286081
08-Apr-25,70.11,70.11,66.55,66.55,1130837
07-Apr-25,68.04,68.22,65.37,67.38,270424
04-Apr-25,70.00,70.00,67.44,68.04,147532
03-Apr-25,70.00,70.00,68.75,68.82,142079
02-Apr-25,70.23,73.08,70.23,72.57,110035
01-Apr-25,72.10,72.42,71.61,71.82,101635
31-Mar-25,72.33,72.41,71.60,72.40,70891
28-Mar-25,74.80,77.42,72.33,72.33,62209
27-Mar-25,74.25,74.25,73.04,73.49,1641665
26-Mar-25,73.10,73.68,72.96,73.26,91584
25-Mar-25,73.20,73.20,72.62,72.62,41249
24-Mar-25,71.62,73.47,71.62,73.41,133938
21-Mar-25,72.50,72.50,71.75,71.95,173932
20-Mar-25,72.00,72.50,71.13,72.50,3310918
19-Mar-25,74.80,74.80,70.52,70.52,4240873
18-Mar-25,71.94,75.02,71.21,74.80,117563
17-Mar-25,71.50,72.53,70.95,72.46,126325
14-Mar-25,70.80,72.23,70.80,71.50,240585
13-Mar-25,71.05,73.11,70.84,71.62,5678238
12-Mar-25,73.37,73.49,71.05,71.05,140974
11-Mar-25,74.19,74.19,72.94,73.31,836427
10-Mar-25,73.62,74.63,73.62,74.63,309470
07-Mar-25,74.46,74.85,73.05,74.79,700199
06-Mar-25,72.87,76.77,72.40,72.40,5415412
05-Mar-25,76.78,76.78,73.98,74.35,255215
28-Feb-25,79.38,79.38,75.92,76.78,7975010
27-Feb-25,76.06,76.43,75.54,75.92,3355011
26-Feb-25,76.06,76.06,75.18,75.76,102178
25-Feb-25,75.79,76.06,75.27,75.46,120223
24-Feb-25,76.06,76.06,75.05,75.73,272365
21-Feb-25,76.06,76.06,74.94,75.12,130578
20-Feb-25,76.06,76.06,74.96,76.06,112121
19-Feb-25,74.67,75.75,74.64,75.75,259285
18-Feb-25,75.45,75.50,74.55,74.66,18853913
17-Feb-25,75.49,75.49,74.00,74.00,271907
14-Feb-25,76.20,76.20,73.00,73.00,9875981
13-Feb-25,75.50,78.62,72.81,78.62,226740
12-Feb-25,74.02,76.41,72.97,74.35,141895
11-Feb-25,75.50,75.92,74.85,75.92,135971
10-Feb-25,75.57,75.93,74.84,75.44,11493621
07-Feb-25,75.37,76.23,74.49,75.43,143022
06-Feb-25,76.50,76.50,75.27,75.37,87856
05-Feb-25,76.26,76.26,75.30,75.87,11532597
04-Feb-25,75.34,76.50,74.97,76.50,114860
03-Feb-25,76.44,76.50,75.34,75.91,121751
31-Jan-25,77.19,77.19,75.34,75.34,578138
30-Jan-25,77.85,77.85,77.00,77.00,2415880
29-Jan-25,75.59,78.30,75.59,77.00,324844
28-Jan-25,77.63,78.63,77.13,77.14,73750
27-Jan-25,79.47,79.47,77.40,77.63,23135664
24-Jan-25,77.68,79.08,76.76,79.08,1694711
23-Jan-25,78.96,78.96,76.71,77.36,214604
22-Jan-25,79.14,80.62,77.16,80.62,124556
21-Jan-25,79.52,79.52,77.55,77.55,84481
20-Jan-25,77.19,82.40,77.19,78.73,49741
17-Jan-25,78.69,79.32,78.00,78.77,1682970
16-Jan-25,76.29,77.96,76.29,77.93,7818758
15-Jan-25,79.35,79.35,77.00,77.00,4165377
14-Jan-25,77.91,78.87,76.21,76.41,7701638
13-Jan-25,77.02,77.28,76.53,77.13,15615390
10-Jan-25,78.08,78.87,76.24,76.50,9285070
09-Jan-25,78.64,78.79,76.89,77.05,117289
08-Jan-25,79.83,79.83,77.46,77.87,272988
07-Jan-25,78.45,78.45,77.45,77.45,902129
06-Jan-25,79.78,79.78,77.83,77.83,664946
03-Jan-25,78.24,79.10,78.18,78.99,8056140
02-Jan-25,80.16,80.22,77.85,78.06,324801
30-Dec-24,84.37,84.37,78.21,78.93,4130288
27-Dec-24,80.70,82.71,79.41,82.71,445711
26-Dec-24,79.59,80.16,79.20,80.16,203192
23-Dec-24,79.05,79.29,78.45,79.14,4194517
20-Dec-24,77.64,78.30,76.35,77.91,153167
19-Dec-24,83.70,83.70,77.37,77.64,159221
18-Dec-24,79.65,80.82,79.65,79.80,374810
17-Dec-24,80.00,80.70,78.92,78.96,522814
16-Dec-24,78.17,80.79,78.17,80.09,7170784
13-Dec-24,80.00,80.34,79.50,79.77,4832335
12-Dec-24,79.39,80.16,79.08,79.56,51493
11-Dec-24,81.04,82.26,79.47,79.47,73948
10-Dec-24,81.36,81.36,80.09,81.04,10419118
09-Dec-24,81.60,83.22,81.30,81.39,61313
06-Dec-24,84.36,84.36,80.43,81.60,186380
05-Dec-24,82.72,84.38,80.50,84.38,4640706
04-Dec-24,82.30,83.43,81.30,81.60,5497726
03-Dec-24,83.89,83.89,82.17,82.17,263356
02-Dec-24,83.30,84.66,82.56,83.90,697126
29-Nov-24,84.64,85.08,81.99,83.28,153411
28-Nov-24,81.09,83.86,81.09,83.86,127555
27-Nov-24,80.72,81.24,79.90,81.09,1658307

*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: BIVE39