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
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	-0,69%	-0,37	53,44	53,48	53,44	53,48	35K	2
11/04/2023	-0,77%	-0,42	53,81	53,81	53,81	53,81	107	1
10/04/2023	0,59%	0,32	54,23	54,19	54,19	54,23	21K	2
05/04/2023	0,34%	0,18	53,91	53,73	53,73	53,91	12K	3
04/04/2023	16,80%	7,73	53,73	53,22	53,22	53,73	8K	4
03/04/2023	-12,86%	-6,79	46,00	46,00	46,00	46,00	8K	4
31/03/2023	0,32%	0,17	52,79	52,79	52,79	52,79	53K	2
29/03/2023	-1,81%	-0,97	52,62	52,62	52,62	52,62	132K	1
27/03/2023	0,60%	0,32	53,59	53,38	53,38	53,59	135K	2
24/03/2023	0,24%	0,13	53,27	53,50	53,27	53,50	1K	2
23/03/2023	-0,04%	-0,02	53,14	53,14	53,14	53,14	53K	1
22/03/2023	0,68%	0,36	53,16	53,19	53,16	53,19	3M	64
20/03/2023	0,06%	0,03	52,80	45,39	45,39	52,80	9K	4
17/03/2023	-0,09%	-0,05	52,77	52,86	52,77	52,87	38K	3
16/03/2023	0,42%	0,22	52,82	52,48	52,48	52,82	3M	77
15/03/2023	0,48%	0,25	52,60	52,40	52,40	52,60	12M	3
13/03/2023	1,55%	0,80	52,35	52,35	52,35	52,35	418	1
10/03/2023	0,43%	0,22	51,55	51,55	51,55	51,55	721	1
09/03/2023	-1,27%	-0,66	51,33	51,52	51,33	51,58	9K	5
07/03/2023	-1,44%	-0,76	51,99	51,99	51,99	51,99	19K	1
03/03/2023	0,74%	0,39	52,75	52,75	52,75	52,75	9K	1
01/03/2023	-0,55%	-0,29	52,36	55,00	52,36	55,00	5K	4
28/02/2023	-0,83%	-0,44	52,65	52,65	52,65	52,65	526	1
27/02/2023	0,55%	0,29	53,09	53,09	53,09	53,09	53	1
24/02/2023	0,19%	0,10	52,80	52,80	52,80	52,80	52	1
23/02/2023	1,50%	0,78	52,70	52,70	52,70	52,70	790	1
15/02/2023	-5,00%	-2,73	51,92	51,92	51,92	51,92	2K	1
14/02/2023	-0,20%	-0,11	54,65	54,13	54,13	54,98	301K	7
10/02/2023	-0,27%	-0,15	54,76	54,68	54,68	54,76	383	2
09/02/2023	0,60%	0,33	54,91	55,31	54,91	55,31	10K	2
08/02/2023	0,89%	0,48	54,58	55,00	54,57	55,00	47K	3
07/02/2023	0,37%	0,20	54,10	53,80	53,80	54,10	84K	2
06/02/2023	0,47%	0,25	53,90	53,90	53,90	53,90	485	1
03/02/2023	2,09%	1,10	53,65	53,74	53,65	53,74	2M	50
02/02/2023	-1,46%	-0,78	52,55	54,11	52,22	54,11	76K	3
01/02/2023	0,23%	0,12	53,33	53,33	53,33	53,33	60K	1
31/01/2023	-0,21%	-0,11	53,21	52,68	52,68	53,21	245K	4
30/01/2023	-0,91%	-0,49	53,32	53,51	53,32	53,51	140K	7
27/01/2023	0,75%	0,40	53,81	53,48	53,47	53,90	4M	48
26/01/2023	0,13%	0,07	53,41	53,34	53,34	53,41	2K	2
25/01/2023	-	-	53,34	52,22	52,22	53,34	575	2

Date,Open,High,Low,Close,Volume
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
11-Apr-23,53.81,53.81,53.81,53.81,107
10-Apr-23,54.19,54.23,54.19,54.23,20599
05-Apr-23,53.73,53.91,53.73,53.91,12398
04-Apr-23,53.22,53.73,53.22,53.73,8273
03-Apr-23,46.00,46.00,46.00,46.00,7728
31-Mar-23,52.79,52.79,52.79,52.79,52895
29-Mar-23,52.62,52.62,52.62,52.62,131813
27-Mar-23,53.38,53.59,53.38,53.59,135257
24-Mar-23,53.50,53.50,53.27,53.27,1014
23-Mar-23,53.14,53.14,53.14,53.14,53246
22-Mar-23,53.19,53.19,53.16,53.16,2679391
20-Mar-23,45.39,52.80,45.39,52.80,8847
17-Mar-23,52.86,52.87,52.77,52.77,38217
16-Mar-23,52.48,52.82,52.48,52.82,2639302
15-Mar-23,52.40,52.60,52.40,52.60,12057286
13-Mar-23,52.35,52.35,52.35,52.35,418
10-Mar-23,51.55,51.55,51.55,51.55,721
09-Mar-23,51.52,51.58,51.33,51.33,8859
07-Mar-23,51.99,51.99,51.99,51.99,18612
03-Mar-23,52.75,52.75,52.75,52.75,8756
01-Mar-23,55.00,55.00,52.36,52.36,4987
28-Feb-23,52.65,52.65,52.65,52.65,526
27-Feb-23,53.09,53.09,53.09,53.09,53
24-Feb-23,52.80,52.80,52.80,52.80,52
23-Feb-23,52.70,52.70,52.70,52.70,790
15-Feb-23,51.92,51.92,51.92,51.92,2076
14-Feb-23,54.13,54.98,54.13,54.65,301317
10-Feb-23,54.68,54.76,54.68,54.76,383
09-Feb-23,55.31,55.31,54.91,54.91,10140
08-Feb-23,55.00,55.00,54.57,54.58,46774
07-Feb-23,53.80,54.10,53.80,54.10,83513
06-Feb-23,53.90,53.90,53.90,53.90,485
03-Feb-23,53.74,53.74,53.65,53.65,1590127
02-Feb-23,54.11,54.11,52.22,52.55,76254
01-Feb-23,53.33,53.33,53.33,53.33,60156
31-Jan-23,52.68,53.21,52.68,53.21,245322
30-Jan-23,53.51,53.51,53.32,53.32,140073
27-Jan-23,53.48,53.90,53.47,53.81,4077143
26-Jan-23,53.34,53.41,53.34,53.41,1548
25-Jan-23,52.22,53.34,52.22,53.34,575

*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