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
23/10/2024	-0,83%	-0,57	68,24	68,60	68,24	68,60	1K	2
21/10/2024	-1,22%	-0,85	68,81	71,83	68,81	71,83	571	2
18/10/2024	0,93%	0,64	69,66	69,66	69,66	69,66	2K	1
17/10/2024	0,15%	0,10	69,02	69,02	69,02	69,02	4K	1
16/10/2024	-0,25%	-0,17	68,92	68,92	68,92	68,92	1K	1
15/10/2024	0,70%	0,48	69,09	68,95	68,81	69,37	3K	47
14/10/2024	-0,26%	-0,18	68,61	68,61	68,61	68,61	3K	1

11/10/2024	1,31%	0,89	68,79	69,00	68,79	69,00	28K	2
10/10/2024	0,27%	0,18	67,90	67,74	67,72	67,90	4K	3
09/10/2024	2,53%	1,67	67,72	67,48	67,48	67,72	11K	2
07/10/2024	-0,45%	-0,30	66,05	66,08	66,05	66,08	2K	2
27/09/2024	-0,88%	-0,59	66,35	66,35	66,35	66,35	3K	1
25/09/2024	-0,03%	-0,02	66,94	67,13	66,94	67,13	2K	2
24/09/2024	-0,77%	-0,52	66,96	66,90	66,90	66,96	5K	2
19/09/2024	-1,35%	-0,92	67,48	67,30	67,30	67,48	202	2
17/09/2024	-1,00%	-0,69	68,40	68,61	68,40	68,61	17K	4
16/09/2024	-0,12%	-0,08	69,09	69,09	69,09	69,09	552	1
13/09/2024	-1,04%	-0,73	69,17	69,17	69,17	69,17	830	1
12/09/2024	-0,27%	-0,19	69,90	70,08	69,90	70,08	11K	2
11/09/2024	0,56%	0,39	70,09	69,27	69,27	70,09	168K	2
10/09/2024	1,03%	0,71	69,70	69,70	69,70	69,70	69	1
09/09/2024	0,15%	0,10	68,99	69,79	68,99	69,79	3K	2
06/09/2024	0,23%	0,16	68,89	69,16	68,89	69,16	2K	2
05/09/2024	-3,24%	-2,30	68,73	68,73	68,73	68,73	2K	2
04/09/2024	0,51%	0,36	71,03	70,75	70,48	71,03	3K	3
03/09/2024	-1,38%	-0,99	70,67	71,05	70,67	71,05	75K	2
02/09/2024	-0,32%	-0,23	71,66	70,38	70,38	71,66	635	2
30/08/2024	1,20%	0,85	71,89	71,47	71,47	71,89	359	2
29/08/2024	2,39%	1,66	71,04	71,04	71,04	71,04	142	1
28/08/2024	0,83%	0,57	69,38	69,38	69,38	69,38	17K	1
27/08/2024	-0,29%	-0,20	68,81	69,02	68,81	69,02	2K	2
26/08/2024	0,35%	0,24	69,01	69,01	69,01	69,01	2K	1
23/08/2024	-0,86%	-0,60	68,77	68,77	68,77	68,77	275	1
22/08/2024	2,20%	1,49	69,37	69,34	69,34	69,64	191K	25
21/08/2024	-0,44%	-0,30	67,88	68,11	67,88	68,11	3K	2
20/08/2024	2,20%	1,47	68,18	68,18	68,18	68,18	136	1
19/08/2024	-1,01%	-0,68	66,71	66,92	66,71	66,92	7K	2
16/08/2024	1,13%	0,75	67,39	67,39	67,39	67,39	5K	1
15/08/2024	0,41%	0,27	66,64	66,64	66,64	66,64	999	1
14/08/2024	0,65%	0,43	66,37	66,37	66,37	66,37	11K	1
12/08/2024	-0,12%	-0,08	65,94	65,94	65,94	65,94	5K	2
09/08/2024	-0,93%	-0,62	66,02	66,29	66,02	66,29	3K	2
08/08/2024	1,62%	1,06	66,64	66,64	66,64	66,64	3K	1
07/08/2024	-1,75%	-1,17	65,58	65,89	65,52	65,89	18K	5
06/08/2024	-1,42%	-0,96	66,75	67,34	66,75	67,34	42K	3
05/08/2024	-2,29%	-1,59	67,71	68,35	67,71	68,35	11K	3
01/08/2024	1,43%	0,98	69,30	68,48	68,48	69,37	19K	3
31/07/2024	1,29%	0,87	68,32	67,74	67,74	68,32	203	3
30/07/2024	-0,66%	-0,45	67,45	67,45	67,45	67,45	134	1
29/07/2024	0,07%	0,05	67,90	67,55	67,55	67,90	35K	3
26/07/2024	0,70%	0,47	67,85	68,00	67,85	68,00	4K	2
25/07/2024	-0,25%	-0,17	67,38	67,79	67,38	67,99	9K	3
24/07/2024	2,26%	1,49	67,55	66,76	66,76	67,55	17K	6
23/07/2024	-0,26%	-0,17	66,06	66,20	66,02	66,56	69K	46
22/07/2024	0,91%	0,60	66,23	66,23	66,23	66,23	6K	1
18/07/2024	1,56%	1,01	65,63	65,87	65,63	65,87	49K	2
16/07/2024	-0,58%	-0,38	64,62	64,62	64,62	64,62	40K	21
15/07/2024	1,71%	1,09	65,00	65,00	65,00	65,00	32K	1
11/07/2024	1,19%	0,75	63,91	63,91	63,91	63,91	3M	1
10/07/2024	0,69%	0,43	63,16	62,77	62,77	63,20	110K	4
09/07/2024	-0,57%	-0,36	62,73	62,73	62,73	62,73	14K	1
08/07/2024	0,11%	0,07	63,09	62,88	62,88	63,09	6K	2
05/07/2024	0,06%	0,04	63,02	63,02	63,02	63,02	50K	1
04/07/2024	-0,63%	-0,40	62,98	62,98	62,98	62,98	503	1
03/07/2024	-2,97%	-1,94	63,38	63,38	63,38	63,38	8K	1
02/07/2024	0,14%	0,09	65,32	65,32	65,32	65,32	2K	1
01/07/2024	1,78%	1,14	65,23	64,71	64,71	65,23	3K	2
26/06/2024	0,58%	0,37	64,09	64,09	64,09	64,09	2K	1
25/06/2024	1,17%	0,74	63,72	63,72	63,72	63,72	4K	2
24/06/2024	-0,32%	-0,20	62,98	62,98	62,98	62,98	3K	1
21/06/2024	-0,03%	-0,02	63,18	63,20	63,18	63,42	3K	4
20/06/2024	0,10%	0,06	63,20	63,15	63,15	63,20	7K	2
19/06/2024	0,86%	0,54	63,14	63,15	63,14	63,15	9K	3
17/06/2024	0,64%	0,40	62,60	62,43	62,43	62,60	1K	2
13/06/2024	0,00%	0,00	62,20	62,20	62,20	62,20	6K	1
12/06/2024	0,08%	0,05	62,20	62,20	62,20	62,20	435	1
11/06/2024	-0,77%	-0,48	62,15	62,15	62,15	62,15	3K	1
07/06/2024	1,62%	1,00	62,63	62,63	62,63	62,63	939	1
06/06/2024	-0,21%	-0,13	61,63	61,79	61,63	61,79	2M	2
05/06/2024	0,78%	0,48	61,76	61,76	61,76	61,76	1K	1
04/06/2024	1,39%	0,84	61,28	61,28	61,28	61,28	4K	1
03/06/2024	0,94%	0,56	60,44	63,60	60,18	63,60	324K	10
31/05/2024	1,92%	1,13	59,88	59,73	59,73	60,18	9K	4
29/05/2024	-1,81%	-1,08	58,75	58,64	58,64	58,75	45K	2
23/05/2024	-0,13%	-0,08	59,83	59,83	59,83	59,83	418	1
22/05/2024	0,88%	0,52	59,91	60,00	59,91	60,00	35K	2
20/05/2024	0,58%	0,34	59,39	59,39	59,39	59,39	3K	1
17/05/2024	-1,20%	-0,72	59,05	59,05	59,05	59,05	2K	1
15/05/2024	1,44%	0,85	59,77	59,77	59,77	59,77	36K	1
14/05/2024	-0,02%	-0,01	58,92	58,92	58,92	58,92	6K	1
13/05/2024	2,77%	1,59	58,93	58,93	58,93	58,93	128K	1
07/05/2024	-1,17%	-0,68	57,34	57,34	57,34	57,34	4K	1
06/05/2024	2,22%	1,26	58,02	58,02	58,02	58,02	29K	1
03/05/2024	-1,97%	-1,14	56,76	56,76	56,76	56,76	3K	1
30/04/2024	0,98%	0,56	57,90	57,90	57,90	57,90	115	1
29/04/2024	0,00%	0,00	57,34	57,34	57,34	57,34	6K	1
25/04/2024	0,00%	0,00	57,34	57,34	57,34	57,34	57	1
24/04/2024	-0,45%	-0,26	57,34	57,34	57,34	57,34	2K	1
23/04/2024	0,21%	0,12	57,60	57,60	57,60	57,60	25K	1
22/04/2024	1,14%	0,65	57,48	57,48	57,48	57,48	459	2
19/04/2024	-0,96%	-0,55	56,83	57,28	56,83	57,28	6K	3
17/04/2024	1,20%	0,68	57,38	59,28	57,38	59,28	28K	7
11/04/2024	0,00%	0,00	56,70	56,70	56,70	56,70	4K	1
10/04/2024	0,53%	0,30	56,70	56,70	56,70	56,70	2K	1
09/04/2024	-0,79%	-0,45	56,40	56,80	56,40	56,80	396	7
08/04/2024	-2,82%	-1,65	56,85	57,00	56,85	57,00	3K	5
01/04/2024	0,41%	0,24	58,50	58,50	58,50	58,50	58	1
28/03/2024	0,87%	0,50	58,26	58,23	58,23	58,26	20K	2
27/03/2024	1,60%	0,91	57,76	57,76	57,76	57,76	4K	1
26/03/2024	-0,09%	-0,05	56,85	56,85	56,85	56,85	56	1
25/03/2024	-1,44%	-0,83	56,90	57,09	56,90	57,09	6K	2
22/03/2024	-0,24%	-0,14	57,73	57,73	57,73	57,73	865	1
19/03/2024	0,47%	0,27	57,87	57,84	57,84	57,87	231	2
14/03/2024	1,55%	0,88	57,60	57,60	57,60	57,60	864	1
04/03/2024	-0,39%	-0,22	56,72	56,72	56,72	56,72	964	1
01/03/2024	-0,11%	-0,06	56,94	56,94	56,94	56,94	3K	1
28/02/2024	-0,64%	-0,37	57,00	57,00	57,00	57,00	3K	1
26/02/2024	2,14%	1,20	57,37	57,37	57,37	57,37	5K	1
21/02/2024	-0,02%	-0,01	56,17	55,92	55,92	56,17	5K	2
20/02/2024	-0,99%	-0,56	56,18	54,54	54,54	56,18	707K	2
16/02/2024	7,34%	3,88	56,74	56,74	56,74	56,74	2K	1
06/02/2024	-5,66%	-3,17	52,86	52,86	52,86	52,86	52	1
05/02/2024	4,53%	2,43	56,03	56,03	56,03	56,03	56	1
01/02/2024	0,00%	0,00	53,60	53,60	52,96	53,60	1K	3
25/01/2024	-2,35%	-1,29	53,60	53,60	53,60	53,60	589	1
23/01/2024	0,92%	0,50	54,89	54,89	54,89	54,89	54	1
19/01/2024	0,17%	0,09	54,39	54,39	54,39	54,39	144K	1
18/01/2024	-0,69%	-0,38	54,30	54,30	54,30	54,30	692K	2
16/01/2024	-0,13%	-0,07	54,68	54,68	54,68	54,68	820	1
10/01/2024	0,46%	0,25	54,75	54,50	54,50	54,75	4K	2
09/01/2024	0,65%	0,35	54,50	54,50	54,50	54,50	3K	1
08/01/2024	-0,59%	-0,32	54,15	54,15	54,15	54,15	108	1
04/01/2024	1,34%	0,72	54,47	54,46	54,46	54,47	351K	3
02/01/2024	-	-	53,75	52,99	52,99	53,75	12K	3

Date,Open,High,Low,Close,Volume
23-Oct-24,68.60,68.60,68.24,68.24,1092
21-Oct-24,71.83,71.83,68.81,68.81,571
18-Oct-24,69.66,69.66,69.66,69.66,2229
17-Oct-24,69.02,69.02,69.02,69.02,4141
16-Oct-24,68.92,68.92,68.92,68.92,1447
15-Oct-24,68.95,69.37,68.81,69.09,3452
14-Oct-24,68.61,68.61,68.61,68.61,3430
11-Oct-24,69.00,69.00,68.79,68.79,28418
10-Oct-24,67.74,67.90,67.72,67.90,3729
09-Oct-24,67.48,67.72,67.48,67.72,11011
07-Oct-24,66.08,66.08,66.05,66.05,1915
27-Sep-24,66.35,66.35,66.35,66.35,2786
25-Sep-24,67.13,67.13,66.94,66.94,1607
24-Sep-24,66.90,66.96,66.90,66.96,5355
19-Sep-24,67.30,67.48,67.30,67.48,202
17-Sep-24,68.61,68.61,68.40,68.40,17352
16-Sep-24,69.09,69.09,69.09,69.09,552
13-Sep-24,69.17,69.17,69.17,69.17,830
12-Sep-24,70.08,70.08,69.90,69.90,11002
11-Sep-24,69.27,70.09,69.27,70.09,167652
10-Sep-24,69.70,69.70,69.70,69.70,69
09-Sep-24,69.79,69.79,68.99,68.99,3314
06-Sep-24,69.16,69.16,68.89,68.89,2480
05-Sep-24,68.73,68.73,68.73,68.73,2474
04-Sep-24,70.75,71.03,70.48,71.03,2906
03-Sep-24,71.05,71.05,70.67,70.67,75051
02-Sep-24,70.38,71.66,70.38,71.66,635
30-Aug-24,71.47,71.89,71.47,71.89,359
29-Aug-24,71.04,71.04,71.04,71.04,142
28-Aug-24,69.38,69.38,69.38,69.38,17345
27-Aug-24,69.02,69.02,68.81,68.81,1651
26-Aug-24,69.01,69.01,69.01,69.01,2208
23-Aug-24,68.77,68.77,68.77,68.77,275
22-Aug-24,69.34,69.64,69.34,69.37,190615
21-Aug-24,68.11,68.11,67.88,67.88,3473
20-Aug-24,68.18,68.18,68.18,68.18,136
19-Aug-24,66.92,66.92,66.71,66.71,7090
16-Aug-24,67.39,67.39,67.39,67.39,5391
15-Aug-24,66.64,66.64,66.64,66.64,999
14-Aug-24,66.37,66.37,66.37,66.37,10619
12-Aug-24,65.94,65.94,65.94,65.94,5275
09-Aug-24,66.29,66.29,66.02,66.02,3433
08-Aug-24,66.64,66.64,66.64,66.64,3198
07-Aug-24,65.89,65.89,65.52,65.58,18361
06-Aug-24,67.34,67.34,66.75,66.75,42254
05-Aug-24,68.35,68.35,67.71,67.71,10763
01-Aug-24,68.48,69.37,68.48,69.30,19393
31-Jul-24,67.74,68.32,67.74,68.32,203
30-Jul-24,67.45,67.45,67.45,67.45,134
29-Jul-24,67.55,67.90,67.55,67.90,34945
26-Jul-24,68.00,68.00,67.85,67.85,4004
25-Jul-24,67.79,67.99,67.38,67.38,9228
24-Jul-24,66.76,67.55,66.76,67.55,16827
23-Jul-24,66.20,66.56,66.02,66.06,68650
22-Jul-24,66.23,66.23,66.23,66.23,5894
18-Jul-24,65.87,65.87,65.63,65.63,49324
16-Jul-24,64.62,64.62,64.62,64.62,39999
15-Jul-24,65.00,65.00,65.00,65.00,32500
11-Jul-24,63.91,63.91,63.91,63.91,3003770
10-Jul-24,62.77,63.20,62.77,63.16,110082
09-Jul-24,62.73,62.73,62.73,62.73,14427
08-Jul-24,62.88,63.09,62.88,63.09,6360
05-Jul-24,63.02,63.02,63.02,63.02,50416
04-Jul-24,62.98,62.98,62.98,62.98,503
03-Jul-24,63.38,63.38,63.38,63.38,7542
02-Jul-24,65.32,65.32,65.32,65.32,2024
01-Jul-24,64.71,65.23,64.71,65.23,2914
26-Jun-24,64.09,64.09,64.09,64.09,1794
25-Jun-24,63.72,63.72,63.72,63.72,3568
24-Jun-24,62.98,62.98,62.98,62.98,3211
21-Jun-24,63.20,63.42,63.18,63.18,2529
20-Jun-24,63.15,63.20,63.15,63.20,6948
19-Jun-24,63.15,63.15,63.14,63.14,8967
17-Jun-24,62.43,62.60,62.43,62.60,1251
13-Jun-24,62.20,62.20,62.20,62.20,5598
12-Jun-24,62.20,62.20,62.20,62.20,435
11-Jun-24,62.15,62.15,62.15,62.15,3231
07-Jun-24,62.63,62.63,62.63,62.63,939
06-Jun-24,61.79,61.79,61.63,61.63,1604112
05-Jun-24,61.76,61.76,61.76,61.76,1235
04-Jun-24,61.28,61.28,61.28,61.28,3983
03-Jun-24,63.60,63.60,60.18,60.44,323652
31-May-24,59.73,60.18,59.73,59.88,9049
29-May-24,58.64,58.75,58.64,58.75,44702
23-May-24,59.83,59.83,59.83,59.83,418
22-May-24,60.00,60.00,59.91,59.91,34879
20-May-24,59.39,59.39,59.39,59.39,3266
17-May-24,59.05,59.05,59.05,59.05,1771
15-May-24,59.77,59.77,59.77,59.77,35862
14-May-24,58.92,58.92,58.92,58.92,6009
13-May-24,58.93,58.93,58.93,58.93,127995
07-May-24,57.34,57.34,57.34,57.34,4128
06-May-24,58.02,58.02,58.02,58.02,29010
03-May-24,56.76,56.76,56.76,56.76,3121
30-Apr-24,57.90,57.90,57.90,57.90,115
29-Apr-24,57.34,57.34,57.34,57.34,5734
25-Apr-24,57.34,57.34,57.34,57.34,57
24-Apr-24,57.34,57.34,57.34,57.34,1949
23-Apr-24,57.60,57.60,57.60,57.60,25344
22-Apr-24,57.48,57.48,57.48,57.48,459
19-Apr-24,57.28,57.28,56.83,56.83,6167
17-Apr-24,59.28,59.28,57.38,57.38,28129
11-Apr-24,56.70,56.70,56.70,56.70,3798
10-Apr-24,56.70,56.70,56.70,56.70,2154
09-Apr-24,56.80,56.80,56.40,56.40,396
08-Apr-24,57.00,57.00,56.85,56.85,3243
01-Apr-24,58.50,58.50,58.50,58.50,58
28-Mar-24,58.23,58.26,58.23,58.26,19857
27-Mar-24,57.76,57.76,57.76,57.76,3696
26-Mar-24,56.85,56.85,56.85,56.85,56
25-Mar-24,57.09,57.09,56.90,56.90,5519
22-Mar-24,57.73,57.73,57.73,57.73,865
19-Mar-24,57.84,57.87,57.84,57.87,231
14-Mar-24,57.60,57.60,57.60,57.60,864
04-Mar-24,56.72,56.72,56.72,56.72,964
01-Mar-24,56.94,56.94,56.94,56.94,2847
28-Feb-24,57.00,57.00,57.00,57.00,3420
26-Feb-24,57.37,57.37,57.37,57.37,4704
21-Feb-24,55.92,56.17,55.92,56.17,5223
20-Feb-24,54.54,56.18,54.54,56.18,706613
16-Feb-24,56.74,56.74,56.74,56.74,1929
06-Feb-24,52.86,52.86,52.86,52.86,52
05-Feb-24,56.03,56.03,56.03,56.03,56
01-Feb-24,53.60,53.60,52.96,53.60,1015
25-Jan-24,53.60,53.60,53.60,53.60,589
23-Jan-24,54.89,54.89,54.89,54.89,54
19-Jan-24,54.39,54.39,54.39,54.39,143970
18-Jan-24,54.30,54.30,54.30,54.30,691999
16-Jan-24,54.68,54.68,54.68,54.68,820
10-Jan-24,54.50,54.75,54.50,54.75,4379
09-Jan-24,54.50,54.50,54.50,54.50,2997
08-Jan-24,54.15,54.15,54.15,54.15,108
04-Jan-24,54.46,54.47,54.46,54.47,351026
02-Jan-24,52.99,53.75,52.99,53.75,11849

*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