Cotação atual, histórico e gráfico do papel: BIXN39

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 BIXN39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	0,84%	0,12	14,46	14,42	14,42	14,46	14K	2
28/04/2025	-1,17%	-0,17	14,34	14,33	14,33	14,34	37K	3
25/04/2025	1,19%	0,17	14,51	14,51	14,51	14,51	159	1
24/04/2025	3,46%	0,48	14,34	14,08	14,08	14,34	173K	8
23/04/2025	2,67%	0,36	13,86	13,86	13,86	13,86	192K	1
22/04/2025	-3,02%	-0,42	13,50	13,64	13,40	13,80	337K	7
17/04/2025	-1,83%	-0,26	13,92	14,03	13,82	14,03	789	5

16/04/2025	-1,80%	-0,26	14,18	14,18	14,18	14,18	425	1
15/04/2025	1,91%	0,27	14,44	14,43	14,43	14,44	212K	2
11/04/2025	1,00%	0,14	14,17	14,17	14,17	14,17	99	1
10/04/2025	3,85%	0,52	14,03	14,13	13,97	14,17	14K	12
09/04/2025	3,68%	0,48	13,51	13,48	13,48	13,51	161	2
08/04/2025	-0,31%	-0,04	13,03	13,82	13,03	13,82	251K	6
07/04/2025	-0,08%	-0,01	13,07	13,22	12,73	13,31	1M	10
04/04/2025	-2,90%	-0,39	13,08	13,45	13,03	13,45	115K	1.945
03/04/2025	-8,37%	-1,23	13,47	13,93	13,47	13,93	9K	11
02/04/2025	2,30%	0,33	14,70	14,46	14,46	14,70	19K	13
01/04/2025	0,42%	0,06	14,37	14,44	14,37	14,50	27K	10
31/03/2025	0,56%	0,08	14,31	14,20	14,20	14,36	2K	5
28/03/2025	-4,94%	-0,74	14,23	14,80	14,23	14,91	18K	10
27/03/2025	0,07%	0,01	14,97	14,97	14,97	14,97	141K	1
26/03/2025	-1,64%	-0,25	14,96	15,01	14,96	15,01	2K	2
25/03/2025	-0,33%	-0,05	15,21	15,26	15,13	15,26	140K	3
24/03/2025	2,76%	0,41	15,26	15,13	15,13	15,29	198K	8
21/03/2025	0,68%	0,10	14,85	14,96	14,85	14,96	207K	2
20/03/2025	-0,34%	-0,05	14,75	15,48	14,75	15,48	148K	3
19/03/2025	0,89%	0,13	14,80	14,72	14,72	14,84	22K	3
18/03/2025	-2,40%	-0,36	14,67	14,85	14,67	14,85	45K	6
17/03/2025	0,13%	0,02	15,03	15,20	15,03	15,20	69K	2
14/03/2025	2,04%	0,30	15,01	14,93	14,93	15,01	85K	3
13/03/2025	-1,74%	-0,26	14,71	15,06	14,71	15,06	189K	4
12/03/2025	0,20%	0,03	14,97	15,27	14,97	15,27	233K	3
11/03/2025	0,20%	0,03	14,94	14,61	14,61	14,94	17K	4
10/03/2025	-3,18%	-0,49	14,91	14,83	14,83	15,19	247K	16
07/03/2025	1,65%	0,25	15,40	15,15	15,15	15,50	175K	7
06/03/2025	-3,13%	-0,49	15,15	15,63	15,15	15,63	265K	8
05/03/2025	-2,01%	-0,32	15,64	15,79	15,48	15,79	396K	9
28/02/2025	0,50%	0,08	15,96	15,88	15,78	16,10	253K	12
27/02/2025	-2,99%	-0,49	15,88	16,25	15,88	16,25	92K	2
26/02/2025	0,68%	0,11	16,37	16,10	16,10	16,42	233K	5
25/02/2025	-0,97%	-0,16	16,26	16,19	16,19	16,28	125K	3
24/02/2025	0,00%	0,00	16,42	16,30	16,30	16,49	127K	4
21/02/2025	-2,09%	-0,35	16,42	16,49	16,42	16,72	62K	3
20/02/2025	-0,36%	-0,06	16,77	16,75	16,65	16,82	62K	6
19/02/2025	0,48%	0,08	16,83	16,54	16,54	17,00	170K	47
18/02/2025	-0,83%	-0,14	16,75	17,06	16,75	17,06	20K	8
17/02/2025	1,32%	0,22	16,89	16,82	16,82	16,89	11K	2
14/02/2025	-0,18%	-0,03	16,67	16,75	16,00	16,77	642K	26
13/02/2025	0,85%	0,14	16,70	16,66	16,66	16,84	76K	5
12/02/2025	-0,24%	-0,04	16,56	15,90	15,90	16,56	257K	20
11/02/2025	0,42%	0,07	16,60	16,53	16,53	16,62	43K	6
10/02/2025	1,54%	0,25	16,53	16,40	16,23	16,62	14K	53
07/02/2025	-0,61%	-0,10	16,28	16,59	16,15	16,59	203K	4
06/02/2025	-0,30%	-0,05	16,38	16,21	16,21	16,38	55K	2
05/02/2025	2,05%	0,33	16,43	16,10	16,10	16,43	242K	6
04/02/2025	0,50%	0,08	16,10	15,83	15,83	16,75	898K	23
03/02/2025	-1,35%	-0,22	16,02	16,32	15,88	16,32	151K	7
31/01/2025	-1,34%	-0,22	16,24	16,74	16,24	16,74	133K	6
30/01/2025	0,80%	0,13	16,46	16,48	16,46	16,48	3K	3
29/01/2025	-1,57%	-0,26	16,33	16,30	16,30	16,46	133K	9
28/01/2025	2,85%	0,46	16,59	16,62	16,41	16,62	41K	3
27/01/2025	-6,11%	-1,05	16,13	16,44	15,98	16,46	293K	27
24/01/2025	-0,06%	-0,01	17,18	17,19	17,16	17,22	304K	6
23/01/2025	-1,38%	-0,24	17,19	17,61	17,19	17,61	224	2
22/01/2025	2,17%	0,37	17,43	17,76	17,20	17,76	197K	6
21/01/2025	-1,73%	-0,30	17,06	17,52	17,06	17,52	103	3
20/01/2025	0,35%	0,06	17,36	17,30	17,30	17,36	11K	6
17/01/2025	1,82%	0,31	17,30	17,50	17,04	17,65	50K	12
16/01/2025	-0,41%	-0,07	16,99	17,02	16,99	17,02	75K	2
15/01/2025	1,55%	0,26	17,06	16,94	16,94	17,12	645	6
14/01/2025	-0,30%	-0,05	16,80	16,86	16,70	16,86	62K	6
13/01/2025	-0,94%	-0,16	16,85	17,20	16,44	17,54	98K	19
10/01/2025	-1,68%	-0,29	17,01	17,06	16,99	17,10	79K	7
09/01/2025	-0,92%	-0,16	17,30	17,30	17,30	17,30	69	1
08/01/2025	-0,23%	-0,04	17,46	17,50	17,46	17,50	21K	2
07/01/2025	-2,29%	-0,41	17,50	17,91	17,48	17,91	66K	8
06/01/2025	1,47%	0,26	17,91	17,65	16,67	18,02	403K	24
03/01/2025	1,96%	0,34	17,65	17,52	17,52	17,76	307K	6
02/01/2025	-2,37%	-0,42	17,31	17,06	17,06	17,64	684K	23
30/12/2024	-0,51%	-0,09	17,73	17,80	17,52	17,80	48K	11
27/12/2024	-1,05%	-0,19	17,82	18,01	17,74	18,01	180K	8
26/12/2024	0,61%	0,11	18,01	17,69	17,22	19,00	199K	11
23/12/2024	3,59%	0,62	17,90	17,20	17,20	17,90	475K	4
20/12/2024	-0,69%	-0,12	17,28	17,47	17,28	17,47	150K	7
19/12/2024	-2,19%	-0,39	17,40	17,40	17,40	17,40	563K	1
18/12/2024	-0,17%	-0,03	17,79	17,94	17,79	17,94	608K	2
17/12/2024	-0,06%	-0,01	17,82	17,90	17,73	17,90	71K	9
16/12/2024	2,35%	0,41	17,83	17,82	17,60	17,85	313K	8
13/12/2024	1,22%	0,21	17,42	17,46	17,40	17,46	256K	5
12/12/2024	-0,23%	-0,04	17,21	17,25	17,12	17,42	137K	10
11/12/2024	0,17%	0,03	17,25	17,22	17,22	17,25	261K	2
10/12/2024	-1,32%	-0,23	17,22	17,38	17,22	17,42	237K	9
09/12/2024	-0,85%	-0,15	17,45	17,61	17,45	17,61	304K	5
06/12/2024	1,73%	0,30	17,60	17,46	17,46	17,60	14K	10
05/12/2024	-0,29%	-0,05	17,30	17,10	17,10	17,32	168K	9
04/12/2024	1,05%	0,18	17,35	17,17	17,17	17,35	173K	5
03/12/2024	0,12%	0,02	17,17	17,37	17,14	17,40	54K	5
02/12/2024	2,63%	0,44	17,15	16,85	16,85	17,16	51K	7
29/11/2024	1,46%	0,24	16,71	16,78	16,71	16,78	551K	3
28/11/2024	1,04%	0,17	16,47	16,69	16,41	16,69	3K	4
27/11/2024	0,12%	0,02	16,30	16,44	16,30	16,44	364K	2
26/11/2024	0,68%	0,11	16,28	16,28	16,28	16,28	75K	3
25/11/2024	0,56%	0,09	16,17	16,08	16,08	16,20	53K	3
22/11/2024	-0,31%	-0,05	16,08	16,32	16,08	16,32	82K	4
21/11/2024	1,19%	0,19	16,13	16,17	15,84	16,22	285K	16
19/11/2024	0,50%	0,08	15,94	15,54	15,54	15,94	329K	5
18/11/2024	-1,49%	-0,24	15,86	15,90	15,70	15,90	11K	15
14/11/2024	-1,23%	-0,20	16,10	16,50	16,10	16,98	423K	193
13/11/2024	0,68%	0,11	16,30	16,36	16,18	16,36	58K	7
12/11/2024	0,81%	0,13	16,19	16,22	16,06	16,24	1M	37
11/11/2024	-1,23%	-0,20	16,06	16,77	16,06	16,80	1M	8
08/11/2024	0,74%	0,12	16,26	16,18	16,18	16,26	737K	7
07/11/2024	1,96%	0,31	16,14	15,83	15,83	16,18	27K	10
06/11/2024	1,09%	0,17	15,83	15,78	15,78	15,89	223K	4
05/11/2024	-0,06%	-0,01	15,66	15,67	15,66	15,67	150K	2
04/11/2024	-0,89%	-0,14	15,67	15,70	15,64	15,70	312K	4
01/11/2024	1,74%	0,27	15,81	16,34	15,67	16,34	384K	4
31/10/2024	-2,45%	-0,39	15,54	15,58	15,52	15,58	11K	6
30/10/2024	-1,48%	-0,24	15,93	16,12	15,93	16,12	32K	3
29/10/2024	1,63%	0,26	16,17	15,98	15,98	16,17	300K	4
28/10/2024	0,51%	0,08	15,91	15,98	15,91	15,98	62K	5
25/10/2024	0,76%	0,12	15,83	16,00	15,83	16,00	224K	3
24/10/2024	-0,06%	-0,01	15,71	15,68	15,68	15,80	23K	3
23/10/2024	-1,32%	-0,21	15,72	15,93	15,72	15,93	69K	3
22/10/2024	0,44%	0,07	15,93	15,80	15,80	15,93	56K	5
21/10/2024	0,06%	0,01	15,86	15,85	15,82	15,94	43K	6
18/10/2024	0,89%	0,14	15,85	15,85	15,85	15,85	170K	1
17/10/2024	0,19%	0,03	15,71	15,96	15,71	15,96	113K	4
16/10/2024	0,84%	0,13	15,68	15,60	15,56	15,68	486K	5
15/10/2024	-1,58%	-0,25	15,55	16,05	15,55	16,05	231K	9
14/10/2024	1,09%	0,17	15,80	15,63	15,63	15,82	69K	7
11/10/2024	0,58%	0,09	15,63	15,66	15,63	15,78	244K	4
10/10/2024	-0,38%	-0,06	15,54	15,41	15,41	15,55	26K	6
09/10/2024	-	-	15,60	15,54	15,54	15,60	366K	2

Date,Open,High,Low,Close,Volume
29-Apr-25,14.42,14.46,14.42,14.46,14011
28-Apr-25,14.33,14.34,14.33,14.34,37255
25-Apr-25,14.51,14.51,14.51,14.51,159
24-Apr-25,14.08,14.34,14.08,14.34,172837
23-Apr-25,13.86,13.86,13.86,13.86,192293
22-Apr-25,13.64,13.80,13.40,13.50,336687
17-Apr-25,14.03,14.03,13.82,13.92,789
16-Apr-25,14.18,14.18,14.18,14.18,425
15-Apr-25,14.43,14.44,14.43,14.44,212080
11-Apr-25,14.17,14.17,14.17,14.17,99
10-Apr-25,14.13,14.17,13.97,14.03,14449
09-Apr-25,13.48,13.51,13.48,13.51,161
08-Apr-25,13.82,13.82,13.03,13.03,250558
07-Apr-25,13.22,13.31,12.73,13.07,1109983
04-Apr-25,13.45,13.45,13.03,13.08,115044
03-Apr-25,13.93,13.93,13.47,13.47,9299
02-Apr-25,14.46,14.70,14.46,14.70,18989
01-Apr-25,14.44,14.50,14.37,14.37,27402
31-Mar-25,14.20,14.36,14.20,14.31,1624
28-Mar-25,14.80,14.91,14.23,14.23,18453
27-Mar-25,14.97,14.97,14.97,14.97,140792
26-Mar-25,15.01,15.01,14.96,14.96,2334
25-Mar-25,15.26,15.26,15.13,15.21,139618
24-Mar-25,15.13,15.29,15.13,15.26,198397
21-Mar-25,14.96,14.96,14.85,14.85,207233
20-Mar-25,15.48,15.48,14.75,14.75,148247
19-Mar-25,14.72,14.84,14.72,14.80,22395
18-Mar-25,14.85,14.85,14.67,14.67,44891
17-Mar-25,15.20,15.20,15.03,15.03,69482
14-Mar-25,14.93,15.01,14.93,15.01,84550
13-Mar-25,15.06,15.06,14.71,14.71,189348
12-Mar-25,15.27,15.27,14.97,14.97,232909
11-Mar-25,14.61,14.94,14.61,14.94,16976
10-Mar-25,14.83,15.19,14.83,14.91,247005
07-Mar-25,15.15,15.50,15.15,15.40,174878
06-Mar-25,15.63,15.63,15.15,15.15,264915
05-Mar-25,15.79,15.79,15.48,15.64,395726
28-Feb-25,15.88,16.10,15.78,15.96,253319
27-Feb-25,16.25,16.25,15.88,15.88,92130
26-Feb-25,16.10,16.42,16.10,16.37,232633
25-Feb-25,16.19,16.28,16.19,16.26,125395
24-Feb-25,16.30,16.49,16.30,16.42,126515
21-Feb-25,16.49,16.72,16.42,16.42,62485
20-Feb-25,16.75,16.82,16.65,16.77,62211
19-Feb-25,16.54,17.00,16.54,16.83,170474
18-Feb-25,17.06,17.06,16.75,16.75,20106
17-Feb-25,16.82,16.89,16.82,16.89,10681
14-Feb-25,16.75,16.77,16.00,16.67,641693
13-Feb-25,16.66,16.84,16.66,16.70,76488
12-Feb-25,15.90,16.56,15.90,16.56,257450
11-Feb-25,16.53,16.62,16.53,16.60,43129
10-Feb-25,16.40,16.62,16.23,16.53,14080
07-Feb-25,16.59,16.59,16.15,16.28,203418
06-Feb-25,16.21,16.38,16.21,16.38,55355
05-Feb-25,16.10,16.43,16.10,16.43,242183
04-Feb-25,15.83,16.75,15.83,16.10,898053
03-Feb-25,16.32,16.32,15.88,16.02,151012
31-Jan-25,16.74,16.74,16.24,16.24,133293
30-Jan-25,16.48,16.48,16.46,16.46,2603
29-Jan-25,16.30,16.46,16.30,16.33,133251
28-Jan-25,16.62,16.62,16.41,16.59,40927
27-Jan-25,16.44,16.46,15.98,16.13,292624
24-Jan-25,17.19,17.22,17.16,17.18,304142
23-Jan-25,17.61,17.61,17.19,17.19,224
22-Jan-25,17.76,17.76,17.20,17.43,196627
21-Jan-25,17.52,17.52,17.06,17.06,103
20-Jan-25,17.30,17.36,17.30,17.36,10824
17-Jan-25,17.50,17.65,17.04,17.30,49967
16-Jan-25,17.02,17.02,16.99,16.99,75113
15-Jan-25,16.94,17.12,16.94,17.06,645
14-Jan-25,16.86,16.86,16.70,16.80,62295
13-Jan-25,17.20,17.54,16.44,16.85,98453
10-Jan-25,17.06,17.10,16.99,17.01,79184
09-Jan-25,17.30,17.30,17.30,17.30,69
08-Jan-25,17.50,17.50,17.46,17.46,20533
07-Jan-25,17.91,17.91,17.48,17.50,66292
06-Jan-25,17.65,18.02,16.67,17.91,403006
03-Jan-25,17.52,17.76,17.52,17.65,306748
02-Jan-25,17.06,17.64,17.06,17.31,684497
30-Dec-24,17.80,17.80,17.52,17.73,47746
27-Dec-24,18.01,18.01,17.74,17.82,180136
26-Dec-24,17.69,19.00,17.22,18.01,198566
23-Dec-24,17.20,17.90,17.20,17.90,475170
20-Dec-24,17.47,17.47,17.28,17.28,149769
19-Dec-24,17.40,17.40,17.40,17.40,563133
18-Dec-24,17.94,17.94,17.79,17.79,608062
17-Dec-24,17.90,17.90,17.73,17.82,70988
16-Dec-24,17.82,17.85,17.60,17.83,312748
13-Dec-24,17.46,17.46,17.40,17.42,255847
12-Dec-24,17.25,17.42,17.12,17.21,136811
11-Dec-24,17.22,17.25,17.22,17.25,260578
10-Dec-24,17.38,17.42,17.22,17.22,236715
09-Dec-24,17.61,17.61,17.45,17.45,304458
06-Dec-24,17.46,17.60,17.46,17.60,13922
05-Dec-24,17.10,17.32,17.10,17.30,168211
04-Dec-24,17.17,17.35,17.17,17.35,172541
03-Dec-24,17.37,17.40,17.14,17.17,53923
02-Dec-24,16.85,17.16,16.85,17.15,50955
29-Nov-24,16.78,16.78,16.71,16.71,550933
28-Nov-24,16.69,16.69,16.41,16.47,2829
27-Nov-24,16.44,16.44,16.30,16.30,363783
26-Nov-24,16.28,16.28,16.28,16.28,74708
25-Nov-24,16.08,16.20,16.08,16.17,53123
22-Nov-24,16.32,16.32,16.08,16.08,81948
21-Nov-24,16.17,16.22,15.84,16.13,285396
19-Nov-24,15.54,15.94,15.54,15.94,329223
18-Nov-24,15.90,15.90,15.70,15.86,11290
14-Nov-24,16.50,16.98,16.10,16.10,422986
13-Nov-24,16.36,16.36,16.18,16.30,58473
12-Nov-24,16.22,16.24,16.06,16.19,1261346
11-Nov-24,16.77,16.80,16.06,16.06,1171434
08-Nov-24,16.18,16.26,16.18,16.26,736911
07-Nov-24,15.83,16.18,15.83,16.14,27066
06-Nov-24,15.78,15.89,15.78,15.83,223033
05-Nov-24,15.67,15.67,15.66,15.66,149772
04-Nov-24,15.70,15.70,15.64,15.67,311566
01-Nov-24,16.34,16.34,15.67,15.81,384413
31-Oct-24,15.58,15.58,15.52,15.54,11003
30-Oct-24,16.12,16.12,15.93,15.93,31677
29-Oct-24,15.98,16.17,15.98,16.17,300089
28-Oct-24,15.98,15.98,15.91,15.91,61796
25-Oct-24,16.00,16.00,15.83,15.83,224090
24-Oct-24,15.68,15.80,15.68,15.71,22834
23-Oct-24,15.93,15.93,15.72,15.72,68702
22-Oct-24,15.80,15.93,15.80,15.93,55889
21-Oct-24,15.85,15.94,15.82,15.86,43232
18-Oct-24,15.85,15.85,15.85,15.85,170244
17-Oct-24,15.96,15.96,15.71,15.71,112836
16-Oct-24,15.60,15.68,15.56,15.68,485945
15-Oct-24,16.05,16.05,15.55,15.55,231265
14-Oct-24,15.63,15.82,15.63,15.80,69199
11-Oct-24,15.66,15.78,15.63,15.63,243735
10-Oct-24,15.41,15.55,15.41,15.54,26206
09-Oct-24,15.54,15.60,15.54,15.60,366045

*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: BIXN39