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
10/10/2025	-1,68%	-0,32	18,74	19,41	18,74	19,41	12K	5
09/10/2025	0,32%	0,06	19,06	19,04	19,04	19,06	76K	2
08/10/2025	1,06%	0,20	19,00	18,99	18,51	19,00	1000	7
07/10/2025	-0,05%	-0,01	18,80	18,90	18,64	18,92	59K	12
06/10/2025	1,24%	0,23	18,81	18,82	18,80	18,88	25K	8
03/10/2025	-0,80%	-0,15	18,58	18,84	18,58	18,90	39K	5
02/10/2025	3,25%	0,59	18,73	18,58	18,58	18,74	2K	3

01/10/2025	-0,66%	-0,12	18,14	18,14	18,14	18,14	2K	1
30/09/2025	0,44%	0,08	18,26	18,29	18,20	18,29	2K	4
29/09/2025	0,89%	0,16	18,18	18,18	18,18	18,18	727	3
26/09/2025	-0,33%	-0,06	18,02	18,04	18,02	18,04	829	2
25/09/2025	0,44%	0,08	18,08	18,12	18,08	18,12	3K	2
24/09/2025	-1,85%	-0,34	18,00	18,07	17,94	18,07	5K	7
23/09/2025	-0,43%	-0,08	18,34	18,34	18,34	18,34	6K	2
22/09/2025	2,22%	0,40	18,42	18,40	18,40	18,42	1K	3
19/09/2025	0,56%	0,10	18,02	18,00	17,88	18,02	6K	4
18/09/2025	2,99%	0,52	17,92	17,80	17,80	17,92	2K	3
17/09/2025	-1,81%	-0,32	17,40	17,46	17,40	17,46	1K	2
16/09/2025	0,11%	0,02	17,72	17,70	17,70	17,72	40K	3
15/09/2025	0,34%	0,06	17,70	17,64	17,64	17,70	388	2
12/09/2025	-0,79%	-0,14	17,64	17,92	17,64	17,92	11K	4
11/09/2025	1,48%	0,26	17,78	17,78	17,78	17,78	35	2
09/09/2025	0,00%	0,00	17,52	17,52	17,52	17,52	1K	2
08/09/2025	1,39%	0,24	17,52	17,56	17,52	17,56	1K	2
05/09/2025	-0,06%	-0,01	17,28	17,29	17,18	17,29	14K	5
03/09/2025	0,82%	0,14	17,29	17,26	17,26	17,34	3K	3
02/09/2025	-0,29%	-0,05	17,15	17,19	17,11	17,19	2K	4
01/09/2025	-0,58%	-0,10	17,20	17,20	17,20	17,20	10K	1
29/08/2025	-0,92%	-0,16	17,30	17,34	17,30	17,34	987	3
28/08/2025	0,17%	0,03	17,46	17,45	17,45	17,46	10K	2
27/08/2025	-0,80%	-0,14	17,43	17,67	17,42	17,67	4K	3
26/08/2025	1,21%	0,21	17,57	17,57	17,57	17,57	5K	1
25/08/2025	0,12%	0,02	17,36	17,34	17,34	17,38	11K	4
22/08/2025	0,81%	0,14	17,34	17,38	17,34	17,46	1K	5
21/08/2025	-0,29%	-0,05	17,20	17,32	17,20	17,32	1K	2
20/08/2025	-1,88%	-0,33	17,25	17,34	17,10	17,34	189	7
19/08/2025	-0,45%	-0,08	17,58	17,49	17,49	17,58	70	2
18/08/2025	0,68%	0,12	17,66	17,60	17,50	17,66	25K	10
15/08/2025	-0,90%	-0,16	17,54	17,70	17,54	17,70	35	2
14/08/2025	0,51%	0,09	17,70	17,94	17,70	17,94	942	2
13/08/2025	-0,40%	-0,07	17,61	17,60	17,60	17,61	1K	3
12/08/2025	0,57%	0,10	17,68	17,64	17,64	17,68	546	2
11/08/2025	-0,57%	-0,10	17,58	17,82	17,58	17,82	18K	7
08/08/2025	1,61%	0,28	17,68	17,54	17,52	17,68	53K	7
07/08/2025	-0,23%	-0,04	17,40	17,65	17,40	17,74	30K	10
06/08/2025	-0,80%	-0,14	17,44	17,36	17,36	17,44	14K	2
05/08/2025	-0,17%	-0,03	17,58	17,80	17,48	17,80	23K	11
04/08/2025	1,56%	0,27	17,61	17,60	17,60	17,61	3K	4
01/08/2025	-3,34%	-0,60	17,34	17,34	17,34	17,34	3K	1
31/07/2025	-0,55%	-0,10	17,94	18,00	17,94	18,00	1K	3
30/07/2025	0,56%	0,10	18,04	17,96	17,96	18,04	41K	3
28/07/2025	0,90%	0,16	17,94	17,88	17,88	17,94	1K	3
25/07/2025	1,02%	0,18	17,78	17,71	17,71	17,78	3K	3
24/07/2025	0,63%	0,11	17,60	17,54	17,42	17,79	56K	6
23/07/2025	0,17%	0,03	17,49	17,48	17,38	17,49	10K	4
22/07/2025	-1,63%	-0,29	17,46	18,01	17,46	18,03	4K	5
21/07/2025	1,78%	0,31	17,75	17,74	17,74	17,79	6K	3
16/07/2025	-0,11%	-0,02	17,44	17,85	17,44	17,85	23K	7
15/07/2025	1,16%	0,20	17,46	17,46	17,46	17,46	52	2
14/07/2025	-0,12%	-0,02	17,26	17,24	17,24	17,26	3K	3
11/07/2025	0,12%	0,02	17,28	17,32	17,28	17,38	6K	4
10/07/2025	2,13%	0,36	17,26	17,26	17,26	17,26	18M	1
09/07/2025	0,36%	0,06	16,90	17,02	16,90	17,02	575	2
08/07/2025	0,00%	0,00	16,84	17,61	16,84	17,85	14K	7
07/07/2025	0,42%	0,07	16,84	16,82	16,82	16,96	306K	10
04/07/2025	-4,77%	-0,84	16,77	17,00	16,77	17,00	2K	4
03/07/2025	5,45%	0,91	17,61	17,61	17,61	17,61	52	1
02/07/2025	0,12%	0,02	16,70	16,56	16,56	16,71	1K	5
01/07/2025	-0,36%	-0,06	16,68	17,07	16,56	17,07	8K	10
27/06/2025	0,24%	0,04	16,74	16,76	16,74	16,82	10K	3
26/06/2025	-0,30%	-0,05	16,70	16,80	16,70	16,80	36K	4
25/06/2025	1,64%	0,27	16,75	16,77	16,74	16,77	95K	5
24/06/2025	3,00%	0,48	16,48	15,68	15,68	16,58	128K	3
23/06/2025	-0,44%	-0,07	16,00	16,02	16,00	16,02	2K	2
20/06/2025	0,12%	0,02	16,07	15,96	15,96	16,07	447	2
18/06/2025	0,69%	0,11	16,05	16,02	15,98	16,11	168K	5
17/06/2025	13,78%	1,93	15,94	15,21	15,21	16,10	246K	9
16/06/2025	-12,82%	-2,06	14,01	16,06	14,01	16,06	119K	9
13/06/2025	-1,71%	-0,28	16,07	16,50	16,07	16,50	203K	225
12/06/2025	0,68%	0,11	16,35	16,30	16,20	16,35	5K	4
10/06/2025	0,43%	0,07	16,24	16,19	16,06	16,24	2K	7
09/06/2025	-0,55%	-0,09	16,17	16,38	16,14	16,38	7K	6
06/06/2025	0,43%	0,07	16,26	16,62	16,26	16,62	20K	4
05/06/2025	-0,37%	-0,06	16,19	16,24	16,19	16,24	2K	2
04/06/2025	0,56%	0,09	16,25	16,20	16,20	16,25	4K	4
03/06/2025	0,50%	0,08	16,16	16,17	16,16	16,17	108K	2
02/06/2025	0,75%	0,12	16,08	15,90	15,90	16,08	10K	4
30/05/2025	0,00%	0,00	15,96	16,04	15,96	16,06	219K	6
29/05/2025	-0,25%	-0,04	15,96	16,23	15,94	16,23	861	4
28/05/2025	0,25%	0,04	16,00	16,06	15,99	16,06	1K	4
27/05/2025	2,64%	0,41	15,96	15,83	15,83	15,96	2K	3
26/05/2025	-1,46%	-0,23	15,55	16,34	15,45	16,34	16K	15
23/05/2025	-0,13%	-0,02	15,78	15,78	15,78	15,78	5K	2
22/05/2025	0,06%	0,01	15,80	15,77	15,77	15,80	2K	2
21/05/2025	-2,53%	-0,41	15,79	16,03	15,79	16,05	4K	3
20/05/2025	-0,25%	-0,04	16,20	16,41	15,79	16,41	331K	5
15/05/2025	3,05%	0,48	16,24	15,63	15,63	16,24	1K	5
13/05/2025	0,00%	0,00	15,76	15,76	15,76	15,76	1K	1
12/05/2025	5,07%	0,76	15,76	15,99	15,68	15,99	4K	5
09/05/2025	-1,83%	-0,28	15,00	15,40	14,95	15,40	2K	4
08/05/2025	1,06%	0,16	15,28	15,16	15,16	15,28	379	2
07/05/2025	0,40%	0,06	15,12	15,68	15,09	15,84	6K	4
06/05/2025	0,07%	0,01	15,06	15,04	14,96	15,08	86K	6
05/05/2025	0,47%	0,07	15,05	15,13	14,95	15,68	135K	4
02/05/2025	3,88%	0,56	14,98	14,92	14,92	15,05	56K	4
30/04/2025	-0,28%	-0,04	14,42	14,44	14,42	14,49	135K	5
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	-	-	14,67	14,85	14,67	14,85	45K	6

Date,Open,High,Low,Close,Volume
10-Oct-25,19.41,19.41,18.74,18.74,12379
09-Oct-25,19.04,19.06,19.04,19.06,76179
08-Oct-25,18.99,19.00,18.51,19.00,1000
07-Oct-25,18.90,18.92,18.64,18.80,58887
06-Oct-25,18.82,18.88,18.80,18.81,24889
03-Oct-25,18.84,18.90,18.58,18.58,38827
02-Oct-25,18.58,18.74,18.58,18.73,1653
01-Oct-25,18.14,18.14,18.14,18.14,2013
30-Sep-25,18.29,18.29,18.20,18.26,2089
29-Sep-25,18.18,18.18,18.18,18.18,727
26-Sep-25,18.04,18.04,18.02,18.02,829
25-Sep-25,18.12,18.12,18.08,18.08,3026
24-Sep-25,18.07,18.07,17.94,18.00,4598
23-Sep-25,18.34,18.34,18.34,18.34,5502
22-Sep-25,18.40,18.42,18.40,18.42,1048
19-Sep-25,18.00,18.02,17.88,18.02,5616
18-Sep-25,17.80,17.92,17.80,17.92,1602
17-Sep-25,17.46,17.46,17.40,17.40,1030
16-Sep-25,17.70,17.72,17.70,17.72,39541
15-Sep-25,17.64,17.70,17.64,17.70,388
12-Sep-25,17.92,17.92,17.64,17.64,10631
11-Sep-25,17.78,17.78,17.78,17.78,35
09-Sep-25,17.52,17.52,17.52,17.52,1051
08-Sep-25,17.56,17.56,17.52,17.52,1246
05-Sep-25,17.29,17.29,17.18,17.28,13552
03-Sep-25,17.26,17.34,17.26,17.29,3384
02-Sep-25,17.19,17.19,17.11,17.15,2108
01-Sep-25,17.20,17.20,17.20,17.20,9597
29-Aug-25,17.34,17.34,17.30,17.30,987
28-Aug-25,17.45,17.46,17.45,17.46,9859
27-Aug-25,17.67,17.67,17.42,17.43,4059
26-Aug-25,17.57,17.57,17.57,17.57,5060
25-Aug-25,17.34,17.38,17.34,17.36,11323
22-Aug-25,17.38,17.46,17.34,17.34,1406
21-Aug-25,17.32,17.32,17.20,17.20,1496
20-Aug-25,17.34,17.34,17.10,17.25,189
19-Aug-25,17.49,17.58,17.49,17.58,70
18-Aug-25,17.60,17.66,17.50,17.66,24916
15-Aug-25,17.70,17.70,17.54,17.54,35
14-Aug-25,17.94,17.94,17.70,17.70,942
13-Aug-25,17.60,17.61,17.60,17.61,1285
12-Aug-25,17.64,17.68,17.64,17.68,546
11-Aug-25,17.82,17.82,17.58,17.58,17634
08-Aug-25,17.54,17.68,17.52,17.68,52855
07-Aug-25,17.65,17.74,17.40,17.40,29792
06-Aug-25,17.36,17.44,17.36,17.44,13735
05-Aug-25,17.80,17.80,17.48,17.58,22947
04-Aug-25,17.60,17.61,17.60,17.61,3414
01-Aug-25,17.34,17.34,17.34,17.34,3433
31-Jul-25,18.00,18.00,17.94,17.94,1367
30-Jul-25,17.96,18.04,17.96,18.04,41055
28-Jul-25,17.88,17.94,17.88,17.94,1305
25-Jul-25,17.71,17.78,17.71,17.78,3369
24-Jul-25,17.54,17.79,17.42,17.60,55976
23-Jul-25,17.48,17.49,17.38,17.49,9932
22-Jul-25,18.01,18.03,17.46,17.46,3820
21-Jul-25,17.74,17.79,17.74,17.75,6265
16-Jul-25,17.85,17.85,17.44,17.44,22996
15-Jul-25,17.46,17.46,17.46,17.46,52
14-Jul-25,17.24,17.26,17.24,17.26,2744
11-Jul-25,17.32,17.38,17.28,17.28,6150
10-Jul-25,17.26,17.26,17.26,17.26,17520919
09-Jul-25,17.02,17.02,16.90,16.90,575
08-Jul-25,17.61,17.85,16.84,16.84,14431
07-Jul-25,16.82,16.96,16.82,16.84,306210
04-Jul-25,17.00,17.00,16.77,16.77,1632
03-Jul-25,17.61,17.61,17.61,17.61,52
02-Jul-25,16.56,16.71,16.56,16.70,1100
01-Jul-25,17.07,17.07,16.56,16.68,7651
27-Jun-25,16.76,16.82,16.74,16.74,9771
26-Jun-25,16.80,16.80,16.70,16.70,35599
25-Jun-25,16.77,16.77,16.74,16.75,94594
24-Jun-25,15.68,16.58,15.68,16.48,127843
23-Jun-25,16.02,16.02,16.00,16.00,1954
20-Jun-25,15.96,16.07,15.96,16.07,447
18-Jun-25,16.02,16.11,15.98,16.05,167988
17-Jun-25,15.21,16.10,15.21,15.94,246415
16-Jun-25,16.06,16.06,14.01,14.01,119115
13-Jun-25,16.50,16.50,16.07,16.07,203267
12-Jun-25,16.30,16.35,16.20,16.35,4580
10-Jun-25,16.19,16.24,16.06,16.24,1757
09-Jun-25,16.38,16.38,16.14,16.17,6503
06-Jun-25,16.62,16.62,16.26,16.26,20319
05-Jun-25,16.24,16.24,16.19,16.19,1701
04-Jun-25,16.20,16.25,16.20,16.25,3712
03-Jun-25,16.17,16.17,16.16,16.16,108094
02-Jun-25,15.90,16.08,15.90,16.08,9811
30-May-25,16.04,16.06,15.96,15.96,218601
29-May-25,16.23,16.23,15.94,15.96,861
28-May-25,16.06,16.06,15.99,16.00,1455
27-May-25,15.83,15.96,15.83,15.96,1614
26-May-25,16.34,16.34,15.45,15.55,16394
23-May-25,15.78,15.78,15.78,15.78,5475
22-May-25,15.77,15.80,15.77,15.80,2401
21-May-25,16.03,16.05,15.79,15.79,3589
20-May-25,16.41,16.41,15.79,16.20,331284
15-May-25,15.63,16.24,15.63,16.24,1423
13-May-25,15.76,15.76,15.76,15.76,1103
12-May-25,15.99,15.99,15.68,15.76,3730
09-May-25,15.40,15.40,14.95,15.00,1723
08-May-25,15.16,15.28,15.16,15.28,379
07-May-25,15.68,15.84,15.09,15.12,6086
06-May-25,15.04,15.08,14.96,15.06,85556
05-May-25,15.13,15.68,14.95,15.05,134924
02-May-25,14.92,15.05,14.92,14.98,56057
30-Apr-25,14.44,14.49,14.42,14.42,134872
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

*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