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
15/08/2025	-0,41%	-0,30	72,72	73,57	72,60	73,57	69K	79
14/08/2025	0,33%	0,24	73,02	74,97	72,51	74,97	198K	36
13/08/2025	1,00%	0,72	72,78	72,45	72,45	72,78	155K	26
12/08/2025	0,08%	0,06	72,06	71,88	71,88	72,24	130K	21
11/08/2025	-0,33%	-0,24	72,00	72,78	72,00	72,78	159K	32
08/08/2025	1,18%	0,84	72,24	71,67	71,55	72,24	174K	61
07/08/2025	-0,39%	-0,28	71,40	71,01	71,01	72,54	33K	24

06/08/2025	-0,17%	-0,12	71,68	71,82	71,58	72,09	94K	30
05/08/2025	-0,49%	-0,35	71,80	72,84	71,80	72,84	462K	34
04/08/2025	0,17%	0,12	72,15	71,55	71,55	72,36	332K	39
01/08/2025	-2,13%	-1,57	72,03	73,60	71,82	76,08	76K	22
31/07/2025	-0,15%	-0,11	73,60	74,37	73,60	74,37	56K	18
30/07/2025	-0,53%	-0,39	73,71	74,22	73,71	74,85	87K	24
29/07/2025	-0,60%	-0,45	74,10	74,22	74,10	74,40	14K	8
28/07/2025	0,00%	0,00	74,55	75,20	72,00	75,20	50K	23
25/07/2025	0,99%	0,73	74,55	73,23	73,23	74,58	87K	18
24/07/2025	0,15%	0,11	73,82	72,75	72,75	74,04	116K	23
23/07/2025	-0,16%	-0,12	73,71	72,35	72,35	74,49	107K	16
22/07/2025	0,50%	0,37	73,83	73,60	73,44	73,89	179K	26
21/07/2025	-0,10%	-0,07	73,46	73,23	73,23	73,70	124K	154
18/07/2025	0,57%	0,42	73,53	73,11	72,87	73,56	104K	22
17/07/2025	0,16%	0,12	73,11	73,20	72,96	73,35	72K	25
16/07/2025	0,16%	0,12	72,99	72,87	72,42	72,99	231K	21
15/07/2025	-1,22%	-0,90	72,87	72,12	72,12	73,44	99K	32
14/07/2025	0,74%	0,54	73,77	73,23	72,75	73,77	151K	23
11/07/2025	-0,39%	-0,29	73,23	74,26	72,90	74,26	339K	34
10/07/2025	1,39%	1,01	73,52	74,83	72,78	74,83	233K	34
09/07/2025	0,97%	0,70	72,51	72,03	71,61	72,51	72K	21
08/07/2025	-0,06%	-0,04	71,81	71,85	71,22	72,03	223K	43
07/07/2025	-0,68%	-0,49	71,85	72,34	71,79	72,34	761K	140
04/07/2025	-0,63%	-0,46	72,34	70,97	70,97	73,60	142K	63
03/07/2025	2,18%	1,55	72,80	71,25	70,33	73,35	382K	37
02/07/2025	-1,06%	-0,76	71,25	71,94	71,19	71,94	215K	40
01/07/2025	1,54%	1,09	72,01	71,51	71,19	72,06	79K	32
27/06/2025	-2,89%	-2,11	70,92	71,10	70,71	71,37	111K	24
26/06/2025	2,46%	1,75	73,03	71,28	70,77	73,03	76K	24
25/06/2025	0,30%	0,21	71,28	70,50	70,50	71,31	179K	20
24/06/2025	1,37%	0,96	71,07	70,65	70,47	71,22	2M	37
23/06/2025	0,26%	0,18	70,11	70,23	69,90	70,44	107K	25
20/06/2025	0,09%	0,06	69,93	69,89	69,75	70,17	131K	33
18/06/2025	0,22%	0,15	69,87	70,41	69,63	70,41	116K	26
17/06/2025	-0,10%	-0,07	69,72	69,79	69,45	71,37	419K	44
16/06/2025	-0,73%	-0,51	69,79	70,30	69,79	74,10	101K	110
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	-	-	75,34	77,19	75,34	77,19	578K	38

Date,Open,High,Low,Close,Volume
15-Aug-25,73.57,73.57,72.60,72.72,69167
14-Aug-25,74.97,74.97,72.51,73.02,198437
13-Aug-25,72.45,72.78,72.45,72.78,155367
12-Aug-25,71.88,72.24,71.88,72.06,130263
11-Aug-25,72.78,72.78,72.00,72.00,159399
08-Aug-25,71.67,72.24,71.55,72.24,174480
07-Aug-25,71.01,72.54,71.01,71.40,32510
06-Aug-25,71.82,72.09,71.58,71.68,94417
05-Aug-25,72.84,72.84,71.80,71.80,461991
04-Aug-25,71.55,72.36,71.55,72.15,331650
01-Aug-25,73.60,76.08,71.82,72.03,76493
31-Jul-25,74.37,74.37,73.60,73.60,55757
30-Jul-25,74.22,74.85,73.71,73.71,87077
29-Jul-25,74.22,74.40,74.10,74.10,14275
28-Jul-25,75.20,75.20,72.00,74.55,50087
25-Jul-25,73.23,74.58,73.23,74.55,87251
24-Jul-25,72.75,74.04,72.75,73.82,115790
23-Jul-25,72.35,74.49,72.35,73.71,106748
22-Jul-25,73.60,73.89,73.44,73.83,179019
21-Jul-25,73.23,73.70,73.23,73.46,123762
18-Jul-25,73.11,73.56,72.87,73.53,103799
17-Jul-25,73.20,73.35,72.96,73.11,72058
16-Jul-25,72.87,72.99,72.42,72.99,231060
15-Jul-25,72.12,73.44,72.12,72.87,99294
14-Jul-25,73.23,73.77,72.75,73.77,151374
11-Jul-25,74.26,74.26,72.90,73.23,339238
10-Jul-25,74.83,74.83,72.78,73.52,233426
09-Jul-25,72.03,72.51,71.61,72.51,72254
08-Jul-25,71.85,72.03,71.22,71.81,223247
07-Jul-25,72.34,72.34,71.79,71.85,760726
04-Jul-25,70.97,73.60,70.97,72.34,141626
03-Jul-25,71.25,73.35,70.33,72.80,381782
02-Jul-25,71.94,71.94,71.19,71.25,215459
01-Jul-25,71.51,72.06,71.19,72.01,79343
27-Jun-25,71.10,71.37,70.71,70.92,111278
26-Jun-25,71.28,73.03,70.77,73.03,75788
25-Jun-25,70.50,71.31,70.50,71.28,178839
24-Jun-25,70.65,71.22,70.47,71.07,1526970
23-Jun-25,70.23,70.44,69.90,70.11,106662
20-Jun-25,69.89,70.17,69.75,69.93,131258
18-Jun-25,70.41,70.41,69.63,69.87,116381
17-Jun-25,69.79,71.37,69.45,69.72,419421
16-Jun-25,70.30,74.10,69.79,69.79,101316
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

*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