Cotação atual, histórico e gráfico do papel: BIXG39
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 01/10/2024 | 2,62% | 1,62 | 63,54 | 63,54 | 63,54 | 63,54 | 63 | 1 |
| 20/08/2024 | 3,27% | 1,96 | 61,92 | 62,08 | 61,92 | 62,14 | 3K | 4 |
| 05/08/2024 | -3,49% | -2,17 | 59,96 | 60,44 | 59,96 | 60,44 | 422 | 2 |
| 25/07/2024 | 0,53% | 0,33 | 62,13 | 62,13 | 62,13 | 62,13 | 621 | 1 |
| 22/07/2024 | 0,00% | 0,00 | 61,80 | 61,80 | 61,80 | 61,80 | 618 | 1 |
| 19/07/2024 | 8,57% | 4,88 | 61,80 | 61,43 | 61,43 | 61,84 | 12K | 10 |
| 03/06/2024 | 5,00% | 2,71 | 56,92 | 56,92 | 56,92 | 56,92 | 113 | 1 |
|
|
| 24/04/2024 | 0,65% | 0,35 | 54,21 | 54,21 | 54,21 | 54,21 | 54 | 1 |
| 19/04/2024 | -0,46% | -0,25 | 53,86 | 53,86 | 53,86 | 53,86 | 161 | 1 |
| 08/04/2024 | -0,46% | -0,25 | 54,11 | 54,11 | 54,11 | 54,11 | 216 | 1 |
| 02/04/2024 | 1,42% | 0,76 | 54,36 | 54,36 | 54,36 | 54,36 | 163 | 1 |
| 26/03/2024 | 8,28% | 4,10 | 53,60 | 53,60 | 53,60 | 53,60 | 53 | 1 |
| 09/02/2024 | 0,14% | 0,07 | 49,50 | 49,50 | 49,50 | 49,50 | 18K | 7 |
| 07/02/2024 | 17,44% | 7,34 | 49,43 | 49,70 | 49,43 | 49,70 | 99 | 2 |
| 30/10/2023 | -1,13% | -0,48 | 42,09 | 42,09 | 42,09 | 42,09 | 42 | 1 |
| 26/10/2023 | -0,33% | -0,14 | 42,57 | 42,49 | 42,49 | 42,57 | 85 | 2 |
| 23/10/2023 | -2,47% | -1,08 | 42,71 | 42,70 | 42,70 | 42,71 | 5K | 4 |
| 13/07/2023 | 1,62% | 0,70 | 43,79 | 44,28 | 43,79 | 44,28 | 265 | 2 |
| 16/05/2023 | 0,94% | 0,40 | 43,09 | 43,09 | 43,09 | 43,09 | 172 | 1 |
| 12/05/2023 | -6,18% | -2,81 | 42,69 | 43,49 | 42,69 | 43,49 | 559 | 6 |
| 19/04/2023 | 4,62% | 2,01 | 45,50 | 45,50 | 45,50 | 45,50 | 273 | 1 |
| 12/04/2023 | -0,25% | -0,11 | 43,49 | 43,49 | 43,49 | 43,49 | 173 | 1 |
| 11/04/2023 | -0,93% | -0,41 | 43,60 | 43,60 | 43,60 | 43,60 | 87 | 1 |
| 10/04/2023 | 0,14% | 0,06 | 44,01 | 44,01 | 44,01 | 44,01 | 220 | 1 |
| 04/04/2023 | -1,48% | -0,66 | 43,95 | 43,95 | 43,95 | 43,95 | 87 | 2 |
| 13/03/2023 | -7,06% | -3,39 | 44,61 | 44,91 | 44,61 | 44,91 | 269 | 2 |
| 23/02/2023 | -1,48% | -0,72 | 48,00 | 48,00 | 48,00 | 48,00 | 240 | 1 |
| 01/02/2023 | 0,12% | 0,06 | 48,72 | 48,72 | 48,72 | 48,72 | 243 | 1 |
| 30/01/2023 | 0,12% | 0,06 | 48,66 | 48,66 | 48,66 | 48,66 | 48 | 1 |
| 27/01/2023 | 0,93% | 0,45 | 48,60 | 48,60 | 48,60 | 48,60 | 243 | 1 |
| 25/01/2023 | 1,22% | 0,58 | 48,15 | 48,15 | 48,15 | 48,15 | 288 | 1 |
| 03/01/2023 | 3,44% | 1,58 | 47,57 | 47,57 | 47,57 | 47,57 | 5K | 2 |
| 28/12/2022 | -0,84% | -0,39 | 45,99 | 45,99 | 45,99 | 45,99 | 5K | 1 |
| 27/12/2022 | 0,76% | 0,35 | 46,38 | 46,34 | 46,34 | 46,38 | 10K | 3 |
| 15/12/2022 | -2,48% | -1,17 | 46,03 | 46,03 | 46,03 | 46,03 | 5K | 1 |
| 14/12/2022 | 0,85% | 0,40 | 47,20 | 47,20 | 47,20 | 47,22 | 10K | 6 |
| 06/12/2022 | -1,52% | -0,72 | 46,80 | 47,00 | 46,80 | 47,00 | 10K | 2 |
| 05/12/2022 | 0,00% | 0,00 | 47,52 | 47,52 | 47,52 | 47,52 | 5K | 1 |
| 01/12/2022 | -1,02% | -0,49 | 47,52 | 47,52 | 47,52 | 47,52 | 5K | 1 |
| 22/11/2022 | 1,57% | 0,74 | 48,01 | 48,01 | 48,01 | 48,01 | 5K | 1 |
| 21/11/2022 | -0,15% | -0,07 | 47,27 | 47,27 | 47,27 | 47,27 | 5K | 1 |
| 14/11/2022 | 7,54% | 3,32 | 47,34 | 47,34 | 47,34 | 47,34 | 5K | 1 |
| 09/11/2022 | -0,99% | -0,44 | 44,02 | 43,99 | 43,99 | 44,02 | 571 | 2 |
| 08/11/2022 | 1,53% | 0,67 | 44,46 | 44,46 | 44,46 | 44,46 | 266 | 1 |
| 07/11/2022 | 4,51% | 1,89 | 43,79 | 47,76 | 39,81 | 47,76 | 2K | 5 |
| 21/10/2022 | 0,17% | 0,07 | 41,90 | 41,44 | 41,44 | 41,90 | 8K | 2 |
| 19/10/2022 | -0,33% | -0,14 | 41,83 | 41,83 | 41,83 | 41,83 | 41 | 1 |
| 04/10/2022 | -5,05% | -2,23 | 41,97 | 41,59 | 41,59 | 41,97 | 528K | 4 |
| 08/09/2022 | -1,18% | -0,53 | 44,20 | 44,20 | 44,20 | 44,20 | 221 | 1 |
| 22/08/2022 | 2,64% | 1,15 | 44,73 | 44,73 | 44,73 | 44,73 | 357 | 1 |
| 13/07/2022 | 0,25% | 0,11 | 43,58 | 43,58 | 43,58 | 43,58 | 540K | 2 |
| 05/07/2022 | 1,28% | 0,55 | 43,47 | 43,47 | 43,47 | 43,47 | 43 | 1 |
| 30/06/2022 | -1,72% | -0,75 | 42,92 | 42,93 | 42,92 | 42,93 | 85 | 2 |
| 27/06/2022 | -0,52% | -0,23 | 43,67 | 43,67 | 43,67 | 43,67 | 4K | 1 |
| 24/06/2022 | 5,12% | 2,14 | 43,90 | 43,53 | 43,53 | 43,90 | 306K | 8 |
| 21/06/2022 | -1,21% | -0,51 | 41,76 | 41,76 | 41,76 | 41,76 | 250 | 1 |
| 15/06/2022 | -6,48% | -2,93 | 42,27 | 42,39 | 42,24 | 42,41 | 377K | 12 |
| 07/06/2022 | -7,34% | -3,58 | 45,20 | 46,99 | 45,20 | 46,99 | 553 | 4 |
| 09/05/2022 | 5,88% | 2,71 | 48,78 | 48,78 | 48,78 | 48,78 | 97 | 1 |
| 04/05/2022 | 0,77% | 0,35 | 46,07 | 46,07 | 46,07 | 46,07 | 230 | 1 |
| 28/04/2022 | -6,12% | -2,98 | 45,72 | 45,72 | 45,72 | 45,72 | 457 | 1 |
| 29/03/2022 | -0,18% | -0,09 | 48,70 | 48,70 | 48,70 | 48,70 | 97 | 1 |
| 24/03/2022 | -1,93% | -0,96 | 48,79 | 48,79 | 48,79 | 48,79 | 97 | 1 |
| 18/03/2022 | 4,49% | 2,14 | 49,75 | 49,75 | 49,75 | 49,75 | 2K | 1 |
| 15/03/2022 | 0,00% | 0,00 | 47,61 | 47,61 | 47,61 | 47,61 | 3K | 1 |
| 11/03/2022 | -18,64% | -10,91 | 47,61 | 47,50 | 47,50 | 47,70 | 313K | 13 |
| 07/02/2022 | 5,21% | 2,90 | 58,52 | 58,52 | 58,52 | 58,52 | 58 | 1 |
| 04/02/2022 | 1,22% | 0,67 | 55,62 | 55,20 | 55,20 | 55,62 | 555 | 2 |
| 03/02/2022 | -1,08% | -0,60 | 54,95 | 55,88 | 54,95 | 55,88 | 613 | 2 |
| 02/02/2022 | 1,81% | 0,99 | 55,55 | 55,55 | 55,55 | 55,55 | 555 | 1 |
| 01/02/2022 | -0,40% | -0,22 | 54,56 | 54,56 | 54,56 | 54,56 | 55K | 2 |
| 31/01/2022 | 1,58% | 0,85 | 54,78 | 54,78 | 54,78 | 54,78 | 5K | 1 |
| 28/01/2022 | -0,28% | -0,15 | 53,93 | 53,80 | 53,60 | 53,93 | 114K | 3 |
| 27/01/2022 | -4,96% | -2,82 | 54,08 | 54,08 | 54,08 | 54,08 | 123K | 2 |
| 05/01/2022 | -0,42% | -0,24 | 56,90 | 56,90 | 56,90 | 56,90 | 56 | 1 |
| 29/12/2021 | 1,03% | 0,58 | 57,14 | 57,14 | 57,14 | 57,14 | 1K | 1 |
| 28/12/2021 | 0,00% | 0,00 | 56,56 | 56,56 | 56,56 | 56,56 | 56 | 1 |
| 27/12/2021 | 1,42% | 0,79 | 56,56 | 56,59 | 56,56 | 56,59 | 282 | 2 |
| 19/11/2021 | -2,99% | -1,72 | 55,77 | 55,77 | 55,77 | 55,77 | 55 | 1 |
| 05/11/2021 | -2,28% | -1,34 | 57,49 | 57,49 | 57,49 | 57,49 | 57 | 1 |
| 04/11/2021 | 0,00% | 0,00 | 58,83 | 58,83 | 58,83 | 58,83 | 647 | 1 |
| 29/10/2021 | 0,39% | 0,23 | 58,83 | 58,83 | 58,83 | 58,83 | 235 | 1 |
| 25/10/2021 | -0,91% | -0,54 | 58,60 | 59,19 | 58,60 | 59,19 | 15K | 3 |
| 22/10/2021 | 9,93% | 5,34 | 59,14 | 59,14 | 59,14 | 59,14 | 313K | 4 |
| 28/09/2021 | 5,49% | 2,80 | 53,80 | 53,80 | 53,80 | 53,80 | 2M | 51 |
| 22/09/2021 | 0,20% | 0,10 | 51,00 | 51,00 | 51,00 | 51,00 | 5K | 1 |
| 21/09/2021 | 0,35% | 0,18 | 50,90 | 51,00 | 50,90 | 51,00 | 152 | 2 |
| 20/09/2021 | -2,67% | -1,39 | 50,72 | 50,80 | 50,72 | 50,80 | 2M | 67 |
| 17/09/2021 | - | - | 52,11 | 52,19 | 52,11 | 52,19 | 1K | 2 |
Date,Open,High,Low,Close,Volume
01-Oct-24,63.54,63.54,63.54,63.54,63
20-Aug-24,62.08,62.14,61.92,61.92,2917
05-Aug-24,60.44,60.44,59.96,59.96,422
25-Jul-24,62.13,62.13,62.13,62.13,621
22-Jul-24,61.80,61.80,61.80,61.80,618
19-Jul-24,61.43,61.84,61.43,61.80,12257
03-Jun-24,56.92,56.92,56.92,56.92,113
24-Apr-24,54.21,54.21,54.21,54.21,54
19-Apr-24,53.86,53.86,53.86,53.86,161
08-Apr-24,54.11,54.11,54.11,54.11,216
02-Apr-24,54.36,54.36,54.36,54.36,163
26-Mar-24,53.60,53.60,53.60,53.60,53
09-Feb-24,49.50,49.50,49.50,49.50,17820
07-Feb-24,49.70,49.70,49.43,49.43,99
30-Oct-23,42.09,42.09,42.09,42.09,42
26-Oct-23,42.49,42.57,42.49,42.57,85
23-Oct-23,42.70,42.71,42.70,42.71,4910
13-Jul-23,44.28,44.28,43.79,43.79,265
16-May-23,43.09,43.09,43.09,43.09,172
12-May-23,43.49,43.49,42.69,42.69,559
19-Apr-23,45.50,45.50,45.50,45.50,273
12-Apr-23,43.49,43.49,43.49,43.49,173
11-Apr-23,43.60,43.60,43.60,43.60,87
10-Apr-23,44.01,44.01,44.01,44.01,220
04-Apr-23,43.95,43.95,43.95,43.95,87
13-Mar-23,44.91,44.91,44.61,44.61,269
23-Feb-23,48.00,48.00,48.00,48.00,240
01-Feb-23,48.72,48.72,48.72,48.72,243
30-Jan-23,48.66,48.66,48.66,48.66,48
27-Jan-23,48.60,48.60,48.60,48.60,243
25-Jan-23,48.15,48.15,48.15,48.15,288
03-Jan-23,47.57,47.57,47.57,47.57,5185
28-Dec-22,45.99,45.99,45.99,45.99,5012
27-Dec-22,46.34,46.38,46.34,46.38,9689
15-Dec-22,46.03,46.03,46.03,46.03,5017
14-Dec-22,47.20,47.22,47.20,47.20,10054
06-Dec-22,47.00,47.00,46.80,46.80,9707
05-Dec-22,47.52,47.52,47.52,47.52,5037
01-Dec-22,47.52,47.52,47.52,47.52,5037
22-Nov-22,48.01,48.01,48.01,48.01,5089
21-Nov-22,47.27,47.27,47.27,47.27,5010
14-Nov-22,47.34,47.34,47.34,47.34,4734
09-Nov-22,43.99,44.02,43.99,44.02,571
08-Nov-22,44.46,44.46,44.46,44.46,266
07-Nov-22,47.76,47.76,39.81,43.79,1699
21-Oct-22,41.44,41.90,41.44,41.90,8334
19-Oct-22,41.83,41.83,41.83,41.83,41
04-Oct-22,41.59,41.97,41.59,41.97,527746
08-Sep-22,44.20,44.20,44.20,44.20,221
22-Aug-22,44.73,44.73,44.73,44.73,357
13-Jul-22,43.58,43.58,43.58,43.58,540261
05-Jul-22,43.47,43.47,43.47,43.47,43
30-Jun-22,42.93,42.93,42.92,42.92,85
27-Jun-22,43.67,43.67,43.67,43.67,4367
24-Jun-22,43.53,43.90,43.53,43.90,306005
21-Jun-22,41.76,41.76,41.76,41.76,250
15-Jun-22,42.39,42.41,42.24,42.27,376825
07-Jun-22,46.99,46.99,45.20,45.20,553
09-May-22,48.78,48.78,48.78,48.78,97
04-May-22,46.07,46.07,46.07,46.07,230
28-Apr-22,45.72,45.72,45.72,45.72,457
29-Mar-22,48.70,48.70,48.70,48.70,97
24-Mar-22,48.79,48.79,48.79,48.79,97
18-Mar-22,49.75,49.75,49.75,49.75,2487
15-Mar-22,47.61,47.61,47.61,47.61,2618
11-Mar-22,47.50,47.70,47.50,47.61,313333
07-Feb-22,58.52,58.52,58.52,58.52,58
04-Feb-22,55.20,55.62,55.20,55.62,555
03-Feb-22,55.88,55.88,54.95,54.95,613
02-Feb-22,55.55,55.55,55.55,55.55,555
01-Feb-22,54.56,54.56,54.56,54.56,54560
31-Jan-22,54.78,54.78,54.78,54.78,5478
28-Jan-22,53.80,53.93,53.60,53.93,114456
27-Jan-22,54.08,54.08,54.08,54.08,122815
05-Jan-22,56.90,56.90,56.90,56.90,56
29-Dec-21,57.14,57.14,57.14,57.14,1371
28-Dec-21,56.56,56.56,56.56,56.56,56
27-Dec-21,56.59,56.59,56.56,56.56,282
19-Nov-21,55.77,55.77,55.77,55.77,55
05-Nov-21,57.49,57.49,57.49,57.49,57
04-Nov-21,58.83,58.83,58.83,58.83,647
29-Oct-21,58.83,58.83,58.83,58.83,235
25-Oct-21,59.19,59.19,58.60,58.60,14636
22-Oct-21,59.14,59.14,59.14,59.14,313028
28-Sep-21,53.80,53.80,53.80,53.80,1608620
22-Sep-21,51.00,51.00,51.00,51.00,5100
21-Sep-21,51.00,51.00,50.90,50.90,152
20-Sep-21,50.80,50.80,50.72,50.72,1524050
17-Sep-21,52.19,52.19,52.11,52.11,1043
*exoneração de responsabilidade e termos de uso