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
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	2,08%	1,65	81,09	80,72	79,90	81,24	2M	48
26/11/2024	0,19%	0,15	79,44	79,29	78,92	80,85	280K	46
25/11/2024	0,42%	0,33	79,29	79,00	79,00	79,50	586K	28
22/11/2024	0,69%	0,54	78,96	79,50	78,18	79,65	2M	35
21/11/2024	2,23%	1,71	78,42	78,03	76,72	78,69	4M	69
19/11/2024	-0,31%	-0,24	76,71	77,50	76,62	79,17	8M	169
18/11/2024	-0,63%	-0,49	76,95	77,44	76,17	77,50	163K	39
14/11/2024	-0,60%	-0,47	77,44	79,26	77,31	79,26	8M	107
13/11/2024	0,12%	0,09	77,91	77,82	77,68	79,38	43K	22
12/11/2024	-0,33%	-0,26	77,82	79,02	77,40	79,35	4M	124
11/11/2024	0,37%	0,29	78,08	77,82	77,82	79,92	282K	32
08/11/2024	2,21%	1,68	77,79	78,54	77,00	78,54	457K	36
07/11/2024	-0,17%	-0,13	76,11	76,24	75,90	76,62	5M	72
06/11/2024	1,64%	1,23	76,24	80,19	76,00	80,19	19M	1.206
05/11/2024	-0,15%	-0,11	75,01	75,42	74,85	75,68	662K	43
04/11/2024	-1,57%	-1,20	75,12	76,72	74,64	76,72	62K	33
01/11/2024	1,07%	0,81	76,32	75,63	75,21	76,56	3M	99
31/10/2024	0,09%	0,07	75,51	75,51	75,36	75,75	53K	20
30/10/2024	0,00%	0,00	75,44	75,84	75,44	75,84	65K	20
29/10/2024	0,25%	0,19	75,44	75,25	74,88	75,60	129K	25
28/10/2024	0,37%	0,28	75,25	75,12	74,91	75,25	47K	23
25/10/2024	-0,64%	-0,48	74,97	75,52	74,76	75,53	82K	26
24/10/2024	0,23%	0,17	75,45	75,28	74,88	76,40	87K	23
23/10/2024	-0,53%	-0,40	75,28	76,16	75,20	76,89	617K	125
22/10/2024	0,00%	0,00	75,68	74,13	73,98	75,90	4M	104
21/10/2024	-0,73%	-0,56	75,68	75,84	75,68	77,36	70K	39
18/10/2024	0,73%	0,55	76,24	75,84	75,68	76,32	76K	18
17/10/2024	-0,36%	-0,27	75,69	76,16	75,69	76,17	4M	118
16/10/2024	0,85%	0,64	75,96	76,08	75,54	76,08	8M	183
15/10/2024	1,40%	1,04	75,32	75,32	75,24	75,81	94K	21
14/10/2024	-0,40%	-0,30	74,28	74,07	74,07	74,55	2M	50
11/10/2024	1,97%	1,44	74,58	75,00	74,45	75,20	10M	187
10/10/2024	-0,20%	-0,15	73,14	74,03	73,00	74,03	69K	25
09/10/2024	1,45%	1,05	73,29	73,38	72,87	73,57	54K	23
08/10/2024	1,01%	0,72	72,24	72,00	71,82	72,24	187K	41
07/10/2024	0,03%	0,02	71,52	71,94	71,33	71,94	146K	34
04/10/2024	0,21%	0,15	71,50	73,59	71,33	73,59	103K	16
03/10/2024	0,14%	0,10	71,35	71,79	71,25	71,79	205K	36
02/10/2024	-0,59%	-0,42	71,25	71,10	71,10	71,46	15K	10
01/10/2024	0,00%	0,00	71,67	71,54	71,50	71,75	465K	28
30/09/2024	0,25%	0,18	71,67	71,49	71,40	71,70	4M	89
27/09/2024	0,61%	0,43	71,49	73,14	71,46	73,14	341K	21
26/09/2024	-0,38%	-0,27	71,06	70,95	70,83	71,16	144K	17
25/09/2024	-0,56%	-0,40	71,33	71,55	71,26	73,64	14M	241
24/09/2024	-1,36%	-0,99	71,73	74,81	71,61	74,81	65K	21
23/09/2024	0,71%	0,51	72,72	74,85	72,57	74,85	173K	28
20/09/2024	1,35%	0,96	72,21	71,61	71,57	72,21	311K	26
19/09/2024	0,27%	0,19	71,25	71,05	70,77	71,37	703K	26
18/09/2024	-0,43%	-0,31	71,06	69,94	69,94	71,70	65K	23
17/09/2024	-0,63%	-0,45	71,37	71,85	71,37	72,15	100K	21
16/09/2024	-0,21%	-0,15	71,82	71,97	71,55	71,97	14M	257
13/09/2024	-0,42%	-0,30	71,97	72,06	71,88	72,09	103K	10
12/09/2024	-0,04%	-0,03	72,27	73,47	72,18	73,67	80K	27
11/09/2024	-0,34%	-0,25	72,30	72,81	71,37	72,83	353K	21
10/09/2024	1,14%	0,82	72,55	72,12	71,85	72,60	171K	27
09/09/2024	0,93%	0,66	71,73	72,00	71,68	72,30	93K	34
06/09/2024	-	-	71,07	72,06	71,07	72,06	130K	28

Date,Open,High,Low,Close,Volume
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
26-Nov-24,79.29,80.85,78.92,79.44,280179
25-Nov-24,79.00,79.50,79.00,79.29,586257
22-Nov-24,79.50,79.65,78.18,78.96,1732957
21-Nov-24,78.03,78.69,76.72,78.42,4015050
19-Nov-24,77.50,79.17,76.62,76.71,7767651
18-Nov-24,77.44,77.50,76.17,76.95,163004
14-Nov-24,79.26,79.26,77.31,77.44,8226910
13-Nov-24,77.82,79.38,77.68,77.91,42569
12-Nov-24,79.02,79.35,77.40,77.82,4049297
11-Nov-24,77.82,79.92,77.82,78.08,281718
08-Nov-24,78.54,78.54,77.00,77.79,456699
07-Nov-24,76.24,76.62,75.90,76.11,4618806
06-Nov-24,80.19,80.19,76.00,76.24,19000313
05-Nov-24,75.42,75.68,74.85,75.01,662211
04-Nov-24,76.72,76.72,74.64,75.12,61740
01-Nov-24,75.63,76.56,75.21,76.32,2760594
31-Oct-24,75.51,75.75,75.36,75.51,52598
30-Oct-24,75.84,75.84,75.44,75.44,65407
29-Oct-24,75.25,75.60,74.88,75.44,129284
28-Oct-24,75.12,75.25,74.91,75.25,47439
25-Oct-24,75.52,75.53,74.76,74.97,82179
24-Oct-24,75.28,76.40,74.88,75.45,87062
23-Oct-24,76.16,76.89,75.20,75.28,616841
22-Oct-24,74.13,75.90,73.98,75.68,4067370
21-Oct-24,75.84,77.36,75.68,75.68,70215
18-Oct-24,75.84,76.32,75.68,76.24,75837
17-Oct-24,76.16,76.17,75.69,75.69,4198875
16-Oct-24,76.08,76.08,75.54,75.96,7738835
15-Oct-24,75.32,75.81,75.24,75.32,94364
14-Oct-24,74.07,74.55,74.07,74.28,2102106
11-Oct-24,75.00,75.20,74.45,74.58,9826905
10-Oct-24,74.03,74.03,73.00,73.14,69405
09-Oct-24,73.38,73.57,72.87,73.29,53688
08-Oct-24,72.00,72.24,71.82,72.24,187277
07-Oct-24,71.94,71.94,71.33,71.52,145633
04-Oct-24,73.59,73.59,71.33,71.50,103171
03-Oct-24,71.79,71.79,71.25,71.35,205205
02-Oct-24,71.10,71.46,71.10,71.25,14683
01-Oct-24,71.54,71.75,71.50,71.67,464610
30-Sep-24,71.49,71.70,71.40,71.67,3630762
27-Sep-24,73.14,73.14,71.46,71.49,341187
26-Sep-24,70.95,71.16,70.83,71.06,143843
25-Sep-24,71.55,73.64,71.26,71.33,14418500
24-Sep-24,74.81,74.81,71.61,71.73,64799
23-Sep-24,74.85,74.85,72.57,72.72,173284
20-Sep-24,71.61,72.21,71.57,72.21,311367
19-Sep-24,71.05,71.37,70.77,71.25,702699
18-Sep-24,69.94,71.70,69.94,71.06,65139
17-Sep-24,71.85,72.15,71.37,71.37,99565
16-Sep-24,71.97,71.97,71.55,71.82,14454893
13-Sep-24,72.06,72.09,71.88,71.97,102723
12-Sep-24,73.47,73.67,72.18,72.27,79923
11-Sep-24,72.81,72.83,71.37,72.30,353291
10-Sep-24,72.12,72.60,71.85,72.55,170865
09-Sep-24,72.00,72.30,71.68,71.73,92999
06-Sep-24,72.06,72.06,71.07,71.07,130452

*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