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
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	7,50%	3,75	53,75	52,99	52,99	53,75	12K	3
28/12/2023	-3,85%	-2,00	50,00	52,49	50,00	52,49	4K	2
26/12/2023	0,00%	0,00	52,00	52,00	52,00	52,00	156	1
21/12/2023	-0,80%	-0,42	52,00	52,00	52,00	52,00	676	1
19/12/2023	-0,87%	-0,46	52,42	52,27	52,27	52,42	1K	2
13/12/2023	2,54%	1,31	52,88	52,88	52,88	52,88	52	1
08/12/2023	0,08%	0,04	51,57	51,57	51,57	51,57	5K	1
06/12/2023	0,55%	0,28	51,53	51,53	51,53	51,53	824	1
01/12/2023	1,79%	0,90	51,25	51,25	51,25	51,25	51	1
28/11/2023	-1,76%	-0,90	50,35	50,58	50,35	50,60	262K	3
27/11/2023	1,08%	0,55	51,25	51,25	51,25	51,25	768	1
21/11/2023	0,90%	0,45	50,70	50,86	50,70	50,86	10K	2
17/11/2023	0,62%	0,31	50,25	50,23	50,20	50,25	2K	3
16/11/2023	0,85%	0,42	49,94	49,94	49,94	49,94	848	1
09/11/2023	-0,92%	-0,46	49,52	49,79	49,52	49,79	27K	2
08/11/2023	0,83%	0,41	49,98	49,57	49,57	49,98	135K	3
07/11/2023	-0,48%	-0,24	49,57	49,57	49,57	49,57	49	1
01/11/2023	1,97%	0,96	49,81	49,81	49,81	49,81	249	1
27/10/2023	-2,28%	-1,14	48,85	48,79	48,79	48,85	2K	2
26/10/2023	-1,38%	-0,70	49,99	50,04	49,99	50,04	12K	2
25/10/2023	-0,31%	-0,16	50,69	50,27	50,25	50,69	73K	76
24/10/2023	0,02%	0,01	50,85	50,85	50,85	50,85	6K	1
23/10/2023	-1,30%	-0,67	50,84	48,48	48,20	50,90	1K	5
20/10/2023	-0,48%	-0,25	51,51	50,50	48,65	51,51	271K	4
19/10/2023	-0,71%	-0,37	51,76	51,76	51,76	51,76	51	1
18/10/2023	-1,42%	-0,75	52,13	52,61	52,13	52,61	4K	2
16/10/2023	0,32%	0,17	52,88	53,25	52,88	53,25	6K	3
13/10/2023	0,00%	0,00	52,71	52,71	52,71	52,71	263	1
11/10/2023	-0,49%	-0,26	52,71	52,71	52,71	52,71	5K	1
10/10/2023	-0,95%	-0,51	52,97	53,20	52,97	53,20	1K	2
06/10/2023	2,57%	1,34	53,48	53,48	53,48	53,48	53	1
03/10/2023	0,23%	0,12	52,14	52,14	52,14	52,14	2M	1
02/10/2023	0,81%	0,42	52,02	51,79	51,79	52,02	295K	6
26/09/2023	-0,29%	-0,15	51,60	51,60	51,60	51,60	103	1
25/09/2023	0,49%	0,25	51,75	51,75	51,75	51,75	5K	1
20/09/2023	0,49%	0,25	51,50	51,25	51,25	51,50	4K	3
19/09/2023	0,29%	0,15	51,25	50,98	50,83	51,28	588K	62
18/09/2023	-1,08%	-0,56	51,10	51,10	51,10	51,10	768K	13
15/09/2023	-1,75%	-0,92	51,66	51,86	51,66	51,86	324K	10
12/09/2023	-0,04%	-0,02	52,58	52,58	52,58	52,58	26K	1
11/09/2023	-0,04%	-0,02	52,60	52,60	52,60	52,60	52	1
01/09/2023	-0,40%	-0,21	52,62	52,86	52,62	52,86	158	2
31/08/2023	0,46%	0,24	52,83	52,83	52,83	52,83	52	1
30/08/2023	-1,24%	-0,66	52,59	52,44	52,44	52,59	7K	2
17/08/2023	-0,95%	-0,51	53,25	53,25	53,25	53,25	479	1
15/08/2023	5,99%	3,04	53,76	53,76	53,76	53,76	53	1
14/08/2023	-3,68%	-1,94	50,72	50,72	50,72	50,72	50	1
11/08/2023	0,30%	0,16	52,66	52,66	52,66	52,66	52	1
10/08/2023	-0,94%	-0,50	52,50	52,50	52,50	52,50	2K	1
09/08/2023	3,09%	1,59	53,00	53,00	53,00	53,00	106	1
04/08/2023	0,27%	0,14	51,41	51,41	51,41	51,41	102	1
02/08/2023	0,33%	0,17	51,27	51,27	51,27	51,27	102	1
01/08/2023	0,20%	0,10	51,10	51,10	51,10	51,10	13K	1
31/07/2023	-0,12%	-0,06	51,00	51,00	51,00	51,00	1K	1
28/07/2023	-0,27%	-0,14	51,06	51,06	51,06	51,06	357	1
27/07/2023	-0,12%	-0,06	51,20	51,20	51,20	51,20	307	1
25/07/2023	-0,14%	-0,07	51,26	51,26	51,26	51,26	922	1
24/07/2023	0,63%	0,32	51,33	51,33	51,33	51,33	6K	1
19/07/2023	1,07%	0,54	51,01	51,01	51,01	51,01	663	1
17/07/2023	-0,59%	-0,30	50,47	50,60	50,47	50,60	106K	3
14/07/2023	1,34%	0,67	50,77	50,50	50,48	50,77	1K	3
12/07/2023	-0,52%	-0,26	50,10	49,73	49,73	50,10	99	2
10/07/2023	-1,60%	-0,82	50,36	50,36	50,36	50,36	50	1
06/07/2023	0,55%	0,28	51,18	51,18	51,18	51,18	47K	1
05/07/2023	1,21%	0,61	50,90	50,90	50,90	50,90	50	1
04/07/2023	-0,02%	-0,01	50,29	50,29	50,29	50,29	5K	1
03/07/2023	-1,18%	-0,60	50,30	50,30	50,30	50,30	50	1
29/06/2023	0,02%	0,01	50,90	50,90	50,90	50,90	254	1
28/06/2023	1,33%	0,67	50,89	50,89	50,89	50,89	508	1
27/06/2023	-0,02%	-0,01	50,22	50,22	50,22	50,22	5K	1
26/06/2023	-0,89%	-0,45	50,23	50,23	50,23	50,23	200	1
23/06/2023	0,52%	0,26	50,68	51,00	50,68	51,00	152	2
21/06/2023	-0,65%	-0,33	50,42	50,42	50,42	50,42	50	1
15/06/2023	-1,15%	-0,59	50,75	50,75	50,75	50,75	761	1
13/06/2023	0,43%	0,22	51,34	51,34	51,34	51,34	462	1
12/06/2023	-2,52%	-1,32	51,12	52,24	51,12	52,24	14K	2
06/06/2023	0,65%	0,34	52,44	52,44	52,44	52,44	262	1
02/06/2023	-0,48%	-0,25	52,10	52,10	52,10	52,10	521	1
01/06/2023	-0,13%	-0,07	52,35	52,42	52,35	52,42	104	2
31/05/2023	0,31%	0,16	52,42	52,16	52,11	52,42	344K	5
26/05/2023	0,58%	0,30	52,26	52,26	52,26	52,26	3K	1
24/05/2023	-1,10%	-0,58	51,96	51,96	51,96	51,96	26K	1
18/05/2023	0,00%	0,00	52,54	52,54	52,54	52,54	105	1
16/05/2023	-0,28%	-0,15	52,54	52,54	52,54	52,54	367	1
15/05/2023	-0,60%	-0,32	52,69	52,69	52,69	52,69	52	1
11/05/2023	-0,88%	-0,47	53,01	53,48	53,01	53,48	140K	4
10/05/2023	-0,96%	-0,52	53,48	53,48	53,48	53,48	53	1
09/05/2023	0,13%	0,07	54,00	54,00	54,00	54,00	112K	1
08/05/2023	0,95%	0,51	53,93	53,93	53,93	53,93	323	1
05/05/2023	-0,95%	-0,51	53,42	53,42	53,42	53,42	854	1
04/05/2023	-0,19%	-0,10	53,93	53,93	53,93	53,93	107	1
28/04/2023	0,35%	0,19	54,03	53,97	53,92	54,03	561K	6
27/04/2023	0,00%	0,00	53,84	53,84	53,84	53,84	53	1
26/04/2023	-2,13%	-1,17	53,84	53,84	53,84	53,84	861	1
25/04/2023	0,00%	0,00	55,01	55,01	55,01	55,01	275	1
24/04/2023	0,95%	0,52	55,01	55,28	54,93	55,40	42M	3.312
20/04/2023	-0,31%	-0,17	54,49	54,49	54,49	54,49	5K	1
19/04/2023	1,18%	0,64	54,66	54,66	54,66	54,66	5K	1
18/04/2023	0,86%	0,46	54,02	53,87	53,78	54,02	48K	5
17/04/2023	0,21%	0,11	53,56	53,77	53,47	53,78	89K	6
14/04/2023	0,43%	0,23	53,45	53,79	53,45	53,79	66K	5
13/04/2023	-0,41%	-0,22	53,22	53,87	53,22	53,87	320	2
12/04/2023	-	-	53,44	53,48	53,44	53,48	35K	2

Date,Open,High,Low,Close,Volume
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
28-Dec-23,52.49,52.49,50.00,50.00,3894
26-Dec-23,52.00,52.00,52.00,52.00,156
21-Dec-23,52.00,52.00,52.00,52.00,676
19-Dec-23,52.27,52.42,52.27,52.42,1465
13-Dec-23,52.88,52.88,52.88,52.88,52
08-Dec-23,51.57,51.57,51.57,51.57,4641
06-Dec-23,51.53,51.53,51.53,51.53,824
01-Dec-23,51.25,51.25,51.25,51.25,51
28-Nov-23,50.58,50.60,50.35,50.35,262443
27-Nov-23,51.25,51.25,51.25,51.25,768
21-Nov-23,50.86,50.86,50.70,50.70,10273
17-Nov-23,50.23,50.25,50.20,50.25,2460
16-Nov-23,49.94,49.94,49.94,49.94,848
09-Nov-23,49.79,49.79,49.52,49.52,27335
08-Nov-23,49.57,49.98,49.57,49.98,134879
07-Nov-23,49.57,49.57,49.57,49.57,49
01-Nov-23,49.81,49.81,49.81,49.81,249
27-Oct-23,48.79,48.85,48.79,48.85,1708
26-Oct-23,50.04,50.04,49.99,49.99,12158
25-Oct-23,50.27,50.69,50.25,50.69,73498
24-Oct-23,50.85,50.85,50.85,50.85,6000
23-Oct-23,48.48,50.90,48.20,50.84,1448
20-Oct-23,50.50,51.51,48.65,51.51,271461
19-Oct-23,51.76,51.76,51.76,51.76,51
18-Oct-23,52.61,52.61,52.13,52.13,3521
16-Oct-23,53.25,53.25,52.88,52.88,6171
13-Oct-23,52.71,52.71,52.71,52.71,263
11-Oct-23,52.71,52.71,52.71,52.71,5271
10-Oct-23,53.20,53.20,52.97,52.97,1165
06-Oct-23,53.48,53.48,53.48,53.48,53
03-Oct-23,52.14,52.14,52.14,52.14,2103640
02-Oct-23,51.79,52.02,51.79,52.02,295025
26-Sep-23,51.60,51.60,51.60,51.60,103
25-Sep-23,51.75,51.75,51.75,51.75,5175
20-Sep-23,51.25,51.50,51.25,51.50,3600
19-Sep-23,50.98,51.28,50.83,51.25,588177
18-Sep-23,51.10,51.10,51.10,51.10,767777
15-Sep-23,51.86,51.86,51.66,51.66,323523
12-Sep-23,52.58,52.58,52.58,52.58,26290
11-Sep-23,52.60,52.60,52.60,52.60,52
01-Sep-23,52.86,52.86,52.62,52.62,158
31-Aug-23,52.83,52.83,52.83,52.83,52
30-Aug-23,52.44,52.59,52.44,52.59,7247
17-Aug-23,53.25,53.25,53.25,53.25,479
15-Aug-23,53.76,53.76,53.76,53.76,53
14-Aug-23,50.72,50.72,50.72,50.72,50
11-Aug-23,52.66,52.66,52.66,52.66,52
10-Aug-23,52.50,52.50,52.50,52.50,2100
09-Aug-23,53.00,53.00,53.00,53.00,106
04-Aug-23,51.41,51.41,51.41,51.41,102
02-Aug-23,51.27,51.27,51.27,51.27,102
01-Aug-23,51.10,51.10,51.10,51.10,12775
31-Jul-23,51.00,51.00,51.00,51.00,1020
28-Jul-23,51.06,51.06,51.06,51.06,357
27-Jul-23,51.20,51.20,51.20,51.20,307
25-Jul-23,51.26,51.26,51.26,51.26,922
24-Jul-23,51.33,51.33,51.33,51.33,5902
19-Jul-23,51.01,51.01,51.01,51.01,663
17-Jul-23,50.60,50.60,50.47,50.47,105861
14-Jul-23,50.50,50.77,50.48,50.77,1213
12-Jul-23,49.73,50.10,49.73,50.10,99
10-Jul-23,50.36,50.36,50.36,50.36,50
06-Jul-23,51.18,51.18,51.18,51.18,47136
05-Jul-23,50.90,50.90,50.90,50.90,50
04-Jul-23,50.29,50.29,50.29,50.29,5029
03-Jul-23,50.30,50.30,50.30,50.30,50
29-Jun-23,50.90,50.90,50.90,50.90,254
28-Jun-23,50.89,50.89,50.89,50.89,508
27-Jun-23,50.22,50.22,50.22,50.22,5022
26-Jun-23,50.23,50.23,50.23,50.23,200
23-Jun-23,51.00,51.00,50.68,50.68,152
21-Jun-23,50.42,50.42,50.42,50.42,50
15-Jun-23,50.75,50.75,50.75,50.75,761
13-Jun-23,51.34,51.34,51.34,51.34,462
12-Jun-23,52.24,52.24,51.12,51.12,13659
06-Jun-23,52.44,52.44,52.44,52.44,262
02-Jun-23,52.10,52.10,52.10,52.10,521
01-Jun-23,52.42,52.42,52.35,52.35,104
31-May-23,52.16,52.42,52.11,52.42,344231
26-May-23,52.26,52.26,52.26,52.26,3135
24-May-23,51.96,51.96,51.96,51.96,25980
18-May-23,52.54,52.54,52.54,52.54,105
16-May-23,52.54,52.54,52.54,52.54,367
15-May-23,52.69,52.69,52.69,52.69,52
11-May-23,53.48,53.48,53.01,53.01,139772
10-May-23,53.48,53.48,53.48,53.48,53
09-May-23,54.00,54.00,54.00,54.00,112320
08-May-23,53.93,53.93,53.93,53.93,323
05-May-23,53.42,53.42,53.42,53.42,854
04-May-23,53.93,53.93,53.93,53.93,107
28-Apr-23,53.97,54.03,53.92,54.03,561419
27-Apr-23,53.84,53.84,53.84,53.84,53
26-Apr-23,53.84,53.84,53.84,53.84,861
25-Apr-23,55.01,55.01,55.01,55.01,275
24-Apr-23,55.28,55.40,54.93,55.01,42396740
20-Apr-23,54.49,54.49,54.49,54.49,5013
19-Apr-23,54.66,54.66,54.66,54.66,5028
18-Apr-23,53.87,54.02,53.78,54.02,48478
17-Apr-23,53.77,53.78,53.47,53.56,89391
14-Apr-23,53.79,53.79,53.45,53.45,66015
13-Apr-23,53.87,53.87,53.22,53.22,320
12-Apr-23,53.48,53.48,53.44,53.44,35403

*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