Cotação atual, histórico e gráfico do papel: BIXJ39

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 BIXJ39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/02/2026	0,49%	0,32	65,07	65,52	65,07	65,52	17K	97
30/01/2026	1,66%	1,06	64,75	66,43	64,01	66,43	4K	6
29/01/2026	-0,52%	-0,33	63,69	63,78	63,69	64,26	50K	14
28/01/2026	-1,76%	-1,15	64,02	66,19	64,02	66,19	38K	555
27/01/2026	-1,53%	-1,01	65,17	67,29	65,17	67,29	3K	5
26/01/2026	0,44%	0,29	66,18	65,00	63,11	66,57	20K	57
23/01/2026	-0,92%	-0,61	65,89	66,59	65,84	66,59	9K	80

22/01/2026	0,61%	0,40	66,50	67,18	66,33	67,18	120K	32
21/01/2026	0,33%	0,22	66,10	68,61	65,94	68,61	18K	190
20/01/2026	0,40%	0,26	65,88	66,00	65,88	66,22	7K	4
19/01/2026	-0,86%	-0,57	65,62	65,00	65,00	69,60	1K	10
16/01/2026	-0,78%	-0,52	66,19	66,70	66,19	66,99	2M	401
15/01/2026	-0,71%	-0,48	66,71	67,41	66,57	67,41	859K	610
14/01/2026	0,64%	0,43	67,19	67,19	67,19	67,19	9K	1
13/01/2026	0,21%	0,14	66,76	68,92	66,62	68,92	2K	6
12/01/2026	-0,12%	-0,08	66,62	69,02	65,00	69,02	429K	170
09/01/2026	-0,94%	-0,63	66,70	67,33	66,70	67,33	62K	5
08/01/2026	-0,53%	-0,36	67,33	67,97	67,33	68,10	8K	45
07/01/2026	1,67%	1,11	67,69	67,48	67,48	68,52	78K	312
06/01/2026	1,49%	0,98	66,58	66,79	66,58	66,79	5K	3
05/01/2026	-1,04%	-0,69	65,60	65,59	65,59	65,65	2K	9
02/01/2026	-1,76%	-1,19	66,29	66,50	66,00	66,50	10K	10
30/12/2025	-1,46%	-1,00	67,48	69,23	67,48	69,23	27K	340
29/12/2025	1,09%	0,74	68,48	69,37	68,19	69,37	20K	43
26/12/2025	-0,24%	-0,16	67,74	68,00	67,74	68,04	107K	80
23/12/2025	0,10%	0,07	67,90	68,04	67,89	68,04	1K	11
22/12/2025	0,70%	0,47	67,83	68,28	67,35	68,39	41K	307
19/12/2025	1,05%	0,70	67,36	67,17	67,17	67,41	5K	24
18/12/2025	0,88%	0,58	66,66	65,63	65,63	66,76	12K	58
17/12/2025	-0,08%	-0,05	66,08	66,56	66,08	66,99	63K	776
16/12/2025	-0,88%	-0,59	66,13	66,13	66,13	66,13	2K	2
15/12/2025	1,34%	0,88	66,72	62,77	61,60	69,00	64K	27
12/12/2025	0,81%	0,53	65,84	69,30	64,52	69,30	9K	14
11/12/2025	-0,50%	-0,33	65,31	69,30	65,31	69,30	14K	76
10/12/2025	1,86%	1,20	65,64	64,44	64,44	68,93	119K	822
09/12/2025	-0,80%	-0,52	64,44	65,46	64,44	65,46	19K	30
08/12/2025	-1,62%	-1,07	64,96	67,36	64,96	68,11	9K	129
05/12/2025	2,26%	1,46	66,03	62,77	62,77	66,23	12K	58
04/12/2025	-0,12%	-0,08	64,57	64,57	64,57	64,57	2K	1
03/12/2025	-0,55%	-0,36	64,65	66,27	64,65	66,48	69K	311
02/12/2025	-0,29%	-0,19	65,01	65,07	65,01	65,07	3K	3
01/12/2025	-1,18%	-0,78	65,20	65,32	65,20	65,39	3K	4
28/11/2025	-2,01%	-1,35	65,98	65,92	65,92	66,83	18K	3
27/11/2025	2,03%	1,34	67,33	66,92	66,87	67,33	5K	20
26/11/2025	-0,86%	-0,57	65,99	66,93	65,99	67,33	62K	849
25/11/2025	1,49%	0,98	66,56	66,56	66,56	66,56	133	2
24/11/2025	-0,30%	-0,20	65,58	65,80	65,23	65,80	14K	8
21/11/2025	3,33%	2,12	65,78	64,77	64,75	65,78	12K	5
19/11/2025	-0,28%	-0,18	63,66	64,30	63,66	64,39	23K	262
18/11/2025	-0,02%	-0,01	63,84	63,77	63,62	63,84	763	5
17/11/2025	0,27%	0,17	63,85	63,68	63,68	63,85	2K	3
14/11/2025	-0,34%	-0,22	63,68	63,36	63,36	63,68	6K	3
13/11/2025	0,60%	0,38	63,90	64,20	63,73	64,32	49K	643
12/11/2025	1,63%	1,02	63,52	63,51	63,51	63,96	10K	16
11/11/2025	1,18%	0,73	62,50	62,25	62,25	62,50	4K	2
10/11/2025	0,64%	0,39	61,77	61,86	61,65	61,92	54K	86
07/11/2025	0,13%	0,08	61,38	62,40	61,14	62,58	7K	96
06/11/2025	-0,71%	-0,44	61,30	62,36	61,30	62,36	5K	38
05/11/2025	-0,19%	-0,12	61,74	63,00	61,20	64,85	16K	162
04/11/2025	1,18%	0,72	61,86	62,99	61,55	62,99	7K	43
03/11/2025	-0,68%	-0,42	61,14	60,90	60,90	61,14	10K	79
31/10/2025	0,10%	0,06	61,56	61,20	61,14	61,56	7K	18
30/10/2025	1,00%	0,61	61,50	61,56	61,44	61,92	20K	125
29/10/2025	-1,28%	-0,79	60,89	61,36	60,89	61,56	7K	50
28/10/2025	-0,84%	-0,52	61,68	61,68	61,68	61,68	4K	12
27/10/2025	-0,53%	-0,33	62,20	62,40	62,20	62,40	9K	2
24/10/2025	0,05%	0,03	62,53	62,53	62,53	62,53	500	1
22/10/2025	0,34%	0,21	62,50	62,76	62,50	62,76	11K	3
21/10/2025	0,06%	0,04	62,29	63,12	62,29	63,12	377	2
17/10/2025	-0,34%	-0,21	62,25	62,16	62,16	62,25	5K	2
16/10/2025	0,10%	0,06	62,46	62,46	62,46	62,46	62	1
14/10/2025	-0,19%	-0,12	62,40	62,40	62,40	62,40	873	1
13/10/2025	-0,65%	-0,41	62,52	62,52	62,52	62,52	3K	4
10/10/2025	2,14%	1,32	62,93	63,70	62,79	63,70	3K	3
08/10/2025	-0,28%	-0,17	61,61	61,95	61,61	61,95	3K	3
07/10/2025	1,06%	0,65	61,78	61,80	61,78	61,80	308	2
06/10/2025	-1,47%	-0,91	61,13	64,84	61,13	64,84	11K	9
03/10/2025	4,76%	2,82	62,04	62,10	62,04	62,10	12K	2
30/09/2025	2,81%	1,62	59,22	58,26	58,26	59,22	529	3
29/09/2025	-0,21%	-0,12	57,60	57,72	57,42	57,72	747	3
26/09/2025	0,91%	0,52	57,72	57,72	57,72	57,72	123K	1
25/09/2025	-1,19%	-0,69	57,20	57,90	57,20	57,90	2K	2
24/09/2025	-2,43%	-1,44	57,89	58,91	57,89	58,91	5K	2
23/09/2025	1,00%	0,59	59,33	59,33	59,33	59,33	593	1
22/09/2025	0,31%	0,18	58,74	58,50	58,50	58,86	4K	39
19/09/2025	0,31%	0,18	58,56	59,40	58,56	59,40	236	2
18/09/2025	0,88%	0,51	58,38	58,38	58,38	58,38	58	1
17/09/2025	-0,36%	-0,21	57,87	57,87	57,87	57,87	15K	1
16/09/2025	-0,21%	-0,12	58,08	60,60	58,08	60,60	234	3
15/09/2025	-1,72%	-1,02	58,20	58,62	58,08	58,62	37K	6
12/09/2025	-1,10%	-0,66	59,22	60,10	59,22	60,50	598	6
11/09/2025	0,60%	0,36	59,88	61,62	59,88	61,62	306	2
10/09/2025	-0,80%	-0,48	59,52	59,52	59,52	59,52	59	1
09/09/2025	0,40%	0,24	60,00	60,00	60,00	60,24	17K	3
08/09/2025	0,71%	0,42	59,76	59,76	59,76	59,76	59	1
05/09/2025	-0,50%	-0,30	59,34	59,34	59,34	59,34	1K	1
04/09/2025	-0,10%	-0,06	59,64	59,92	59,64	59,92	1K	2
03/09/2025	-0,17%	-0,10	59,70	59,70	59,70	59,70	119	1
02/09/2025	0,00%	0,00	59,80	59,80	59,80	59,80	2K	1
01/09/2025	0,44%	0,26	59,80	59,80	59,80	59,80	1K	1
29/08/2025	1,34%	0,79	59,54	59,40	59,40	59,54	2K	2
28/08/2025	-0,79%	-0,47	58,75	58,75	58,75	58,75	11K	1
26/08/2025	0,00%	0,00	59,22	59,22	59,22	59,22	236	1
25/08/2025	-0,77%	-0,46	59,22	59,22	59,22	59,22	118	1
22/08/2025	-0,33%	-0,20	59,68	59,68	59,68	59,68	2K	1
19/08/2025	2,32%	1,36	59,88	59,88	59,88	59,88	3K	1
15/08/2025	3,32%	1,88	58,52	58,23	58,23	58,52	2K	2
12/08/2025	0,18%	0,10	56,64	56,54	56,54	56,64	9K	3
11/08/2025	-0,28%	-0,16	56,54	55,01	55,01	56,95	10K	11
08/08/2025	-0,53%	-0,30	56,70	56,52	56,52	56,70	453	2
06/08/2025	-2,36%	-1,38	57,00	57,00	57,00	57,00	114	1
04/08/2025	0,72%	0,42	58,38	58,38	58,38	58,38	58	1
01/08/2025	-0,41%	-0,24	57,96	57,45	57,45	57,96	747	2
31/07/2025	-2,27%	-1,35	58,20	59,76	58,20	59,76	762	4
29/07/2025	-1,81%	-1,10	59,55	59,66	59,55	59,66	10K	2
25/07/2025	3,53%	2,07	60,65	60,65	60,65	60,65	2K	1
17/07/2025	-1,08%	-0,64	58,58	58,58	58,58	58,58	2K	1
16/07/2025	0,85%	0,50	59,22	59,23	59,22	59,23	532	2
15/07/2025	-2,04%	-1,22	58,72	59,64	58,72	59,64	4K	2
14/07/2025	0,50%	0,30	59,94	59,94	59,94	59,94	239	1
11/07/2025	-1,50%	-0,91	59,64	59,64	59,64	59,64	477	1
10/07/2025	2,21%	1,31	60,55	60,55	60,55	60,55	1K	1
09/07/2025	1,26%	0,74	59,24	58,73	58,56	59,24	16K	17
08/07/2025	-0,41%	-0,24	58,50	58,52	58,50	58,52	351	2
07/07/2025	0,93%	0,54	58,74	58,72	58,72	58,74	998	4
04/07/2025	0,00%	0,00	58,20	58,20	58,20	58,20	640	1
03/07/2025	-1,22%	-0,72	58,20	61,14	58,20	61,14	13K	5
02/07/2025	-0,56%	-0,33	58,92	58,92	58,92	58,92	58	1
01/07/2025	-1,28%	-0,77	59,25	60,02	59,01	60,02	9K	4
27/06/2025	2,44%	1,43	60,02	60,02	60,02	60,02	240	1
26/06/2025	-0,81%	-0,48	58,59	58,59	58,59	58,59	2K	1
25/06/2025	1,90%	1,10	59,07	59,34	59,07	59,34	236	2
23/06/2025	-0,40%	-0,23	57,97	58,43	57,97	58,43	2K	3
20/06/2025	-	-	58,20	58,27	58,20	58,27	2K	3

Date,Open,High,Low,Close,Volume
02-Feb-26,65.52,65.52,65.07,65.07,17273
30-Jan-26,66.43,66.43,64.01,64.75,4489
29-Jan-26,63.78,64.26,63.69,63.69,50371
28-Jan-26,66.19,66.19,64.02,64.02,38467
27-Jan-26,67.29,67.29,65.17,65.17,2510
26-Jan-26,65.00,66.57,63.11,66.18,20367
23-Jan-26,66.59,66.59,65.84,65.89,9382
22-Jan-26,67.18,67.18,66.33,66.50,119931
21-Jan-26,68.61,68.61,65.94,66.10,17853
20-Jan-26,66.00,66.22,65.88,65.88,6655
19-Jan-26,65.00,69.60,65.00,65.62,1339
16-Jan-26,66.70,66.99,66.19,66.19,1706802
15-Jan-26,67.41,67.41,66.57,66.71,859069
14-Jan-26,67.19,67.19,67.19,67.19,8869
13-Jan-26,68.92,68.92,66.62,66.76,1604
12-Jan-26,69.02,69.02,65.00,66.62,429478
09-Jan-26,67.33,67.33,66.70,66.70,62297
08-Jan-26,67.97,68.10,67.33,67.33,8153
07-Jan-26,67.48,68.52,67.48,67.69,78221
06-Jan-26,66.79,66.79,66.58,66.58,5137
05-Jan-26,65.59,65.65,65.59,65.60,2296
02-Jan-26,66.50,66.50,66.00,66.29,10030
30-Dec-25,69.23,69.23,67.48,67.48,26931
29-Dec-25,69.37,69.37,68.19,68.48,20364
26-Dec-25,68.00,68.04,67.74,67.74,106616
23-Dec-25,68.04,68.04,67.89,67.90,1086
22-Dec-25,68.28,68.39,67.35,67.83,41499
19-Dec-25,67.17,67.41,67.17,67.36,5388
18-Dec-25,65.63,66.76,65.63,66.66,12457
17-Dec-25,66.56,66.99,66.08,66.08,62832
16-Dec-25,66.13,66.13,66.13,66.13,2446
15-Dec-25,62.77,69.00,61.60,66.72,63813
12-Dec-25,69.30,69.30,64.52,65.84,8627
11-Dec-25,69.30,69.30,65.31,65.31,13846
10-Dec-25,64.44,68.93,64.44,65.64,119222
09-Dec-25,65.46,65.46,64.44,64.44,19140
08-Dec-25,67.36,68.11,64.96,64.96,9062
05-Dec-25,62.77,66.23,62.77,66.03,11638
04-Dec-25,64.57,64.57,64.57,64.57,1872
03-Dec-25,66.27,66.48,64.65,64.65,69374
02-Dec-25,65.07,65.07,65.01,65.01,3315
01-Dec-25,65.32,65.39,65.20,65.20,3461
28-Nov-25,65.92,66.83,65.92,65.98,17677
27-Nov-25,66.92,67.33,66.87,67.33,4615
26-Nov-25,66.93,67.33,65.99,65.99,62115
25-Nov-25,66.56,66.56,66.56,66.56,133
24-Nov-25,65.80,65.80,65.23,65.58,14485
21-Nov-25,64.77,65.78,64.75,65.78,12109
19-Nov-25,64.30,64.39,63.66,63.66,23024
18-Nov-25,63.77,63.84,63.62,63.84,763
17-Nov-25,63.68,63.85,63.68,63.85,1658
14-Nov-25,63.36,63.68,63.36,63.68,5782
13-Nov-25,64.20,64.32,63.73,63.90,48606
12-Nov-25,63.51,63.96,63.51,63.52,10246
11-Nov-25,62.25,62.50,62.25,62.50,4363
10-Nov-25,61.86,61.92,61.65,61.77,54366
07-Nov-25,62.40,62.58,61.14,61.38,7006
06-Nov-25,62.36,62.36,61.30,61.30,5228
05-Nov-25,63.00,64.85,61.20,61.74,16026
04-Nov-25,62.99,62.99,61.55,61.86,6788
03-Nov-25,60.90,61.14,60.90,61.14,9825
31-Oct-25,61.20,61.56,61.14,61.56,7163
30-Oct-25,61.56,61.92,61.44,61.50,19772
29-Oct-25,61.36,61.56,60.89,60.89,6797
28-Oct-25,61.68,61.68,61.68,61.68,4440
27-Oct-25,62.40,62.40,62.20,62.20,8651
24-Oct-25,62.53,62.53,62.53,62.53,500
22-Oct-25,62.76,62.76,62.50,62.50,10504
21-Oct-25,63.12,63.12,62.29,62.29,377
17-Oct-25,62.16,62.25,62.16,62.25,4601
16-Oct-25,62.46,62.46,62.46,62.46,62
14-Oct-25,62.40,62.40,62.40,62.40,873
13-Oct-25,62.52,62.52,62.52,62.52,3189
10-Oct-25,63.70,63.70,62.79,62.93,2519
08-Oct-25,61.95,61.95,61.61,61.61,3265
07-Oct-25,61.80,61.80,61.78,61.78,308
06-Oct-25,64.84,64.84,61.13,61.13,10997
03-Oct-25,62.10,62.10,62.04,62.04,12482
30-Sep-25,58.26,59.22,58.26,59.22,529
29-Sep-25,57.72,57.72,57.42,57.60,747
26-Sep-25,57.72,57.72,57.72,57.72,123116
25-Sep-25,57.90,57.90,57.20,57.20,1773
24-Sep-25,58.91,58.91,57.89,57.89,4872
23-Sep-25,59.33,59.33,59.33,59.33,593
22-Sep-25,58.50,58.86,58.50,58.74,4108
19-Sep-25,59.40,59.40,58.56,58.56,236
18-Sep-25,58.38,58.38,58.38,58.38,58
17-Sep-25,57.87,57.87,57.87,57.87,15161
16-Sep-25,60.60,60.60,58.08,58.08,234
15-Sep-25,58.62,58.62,58.08,58.20,37406
12-Sep-25,60.10,60.50,59.22,59.22,598
11-Sep-25,61.62,61.62,59.88,59.88,306
10-Sep-25,59.52,59.52,59.52,59.52,59
09-Sep-25,60.00,60.24,60.00,60.00,16861
08-Sep-25,59.76,59.76,59.76,59.76,59
05-Sep-25,59.34,59.34,59.34,59.34,1186
04-Sep-25,59.92,59.92,59.64,59.64,1372
03-Sep-25,59.70,59.70,59.70,59.70,119
02-Sep-25,59.80,59.80,59.80,59.80,1973
01-Sep-25,59.80,59.80,59.80,59.80,1016
29-Aug-25,59.40,59.54,59.40,59.54,1844
28-Aug-25,58.75,58.75,58.75,58.75,11338
26-Aug-25,59.22,59.22,59.22,59.22,236
25-Aug-25,59.22,59.22,59.22,59.22,118
22-Aug-25,59.68,59.68,59.68,59.68,2327
19-Aug-25,59.88,59.88,59.88,59.88,3113
15-Aug-25,58.23,58.52,58.23,58.52,2276
12-Aug-25,56.54,56.64,56.54,56.64,8594
11-Aug-25,55.01,56.95,55.01,56.54,9982
08-Aug-25,56.52,56.70,56.52,56.70,453
06-Aug-25,57.00,57.00,57.00,57.00,114
04-Aug-25,58.38,58.38,58.38,58.38,58
01-Aug-25,57.45,57.96,57.45,57.96,747
31-Jul-25,59.76,59.76,58.20,58.20,762
29-Jul-25,59.66,59.66,59.55,59.55,10481
25-Jul-25,60.65,60.65,60.65,60.65,1880
17-Jul-25,58.58,58.58,58.58,58.58,2050
16-Jul-25,59.23,59.23,59.22,59.22,532
15-Jul-25,59.64,59.64,58.72,58.72,4349
14-Jul-25,59.94,59.94,59.94,59.94,239
11-Jul-25,59.64,59.64,59.64,59.64,477
10-Jul-25,60.55,60.55,60.55,60.55,1211
09-Jul-25,58.73,59.24,58.56,59.24,16395
08-Jul-25,58.52,58.52,58.50,58.50,351
07-Jul-25,58.72,58.74,58.72,58.74,998
04-Jul-25,58.20,58.20,58.20,58.20,640
03-Jul-25,61.14,61.14,58.20,58.20,12702
02-Jul-25,58.92,58.92,58.92,58.92,58
01-Jul-25,60.02,60.02,59.01,59.25,8534
27-Jun-25,60.02,60.02,60.02,60.02,240
26-Jun-25,58.59,58.59,58.59,58.59,1816
25-Jun-25,59.34,59.34,59.07,59.07,236
23-Jun-25,58.43,58.43,57.97,57.97,1625
20-Jun-25,58.27,58.27,58.20,58.20,1746

*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: BIXJ39