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
08/12/2023	1,31%	0,14	10,86	10,72	10,72	10,86	1K	8
07/12/2023	0,66%	0,07	10,72	10,71	10,71	10,72	7K	4
06/12/2023	-0,65%	-0,07	10,65	10,58	10,58	10,65	2K	5
05/12/2023	0,56%	0,06	10,72	10,74	10,72	10,74	332	2
04/12/2023	0,00%	0,00	10,66	10,66	10,59	10,66	6K	9
01/12/2023	-0,56%	-0,06	10,66	10,66	10,66	10,66	639	1
30/11/2023	0,85%	0,09	10,72	10,72	10,71	10,72	2K	4
29/11/2023	0,47%	0,05	10,63	10,63	10,63	10,63	478	1
28/11/2023	-1,12%	-0,12	10,58	10,57	10,57	10,58	8K	2
27/11/2023	0,85%	0,09	10,70	10,70	10,65	10,70	9K	4
24/11/2023	6,63%	0,66	10,61	10,61	10,61	10,61	2K	3

23/11/2023	-7,78%	-0,84	9,95	9,95	9,95	9,95	2K	3
22/11/2023	1,79%	0,19	10,79	10,60	10,60	10,79	1K	3
21/11/2023	-0,38%	-0,04	10,60	10,56	10,56	10,60	11K	3
20/11/2023	0,28%	0,03	10,64	10,75	10,58	10,95	2K	7
17/11/2023	1,34%	0,14	10,61	10,47	10,47	11,15	15K	9
16/11/2023	0,58%	0,06	10,47	10,17	10,17	10,51	1K	5
14/11/2023	1,17%	0,12	10,41	10,28	10,28	10,41	19K	5
13/11/2023	0,98%	0,10	10,29	10,19	10,19	10,29	866	3
10/11/2023	0,00%	0,00	10,19	9,66	9,66	10,19	299	2
09/11/2023	0,59%	0,06	10,19	10,13	10,13	10,25	601	4
08/11/2023	0,60%	0,06	10,13	9,93	9,93	10,22	4K	6
07/11/2023	1,00%	0,10	10,07	10,07	10,07	10,07	10	1
06/11/2023	1,01%	0,10	9,97	9,92	9,92	9,98	6K	6
03/11/2023	1,86%	0,18	9,87	9,82	9,82	9,87	2K	3
01/11/2023	0,00%	0,00	9,69	9,57	9,57	9,75	5K	6
31/10/2023	0,52%	0,05	9,69	9,69	9,69	9,69	9	1
30/10/2023	2,12%	0,20	9,64	9,55	9,50	9,64	481	4
27/10/2023	-0,21%	-0,02	9,44	9,41	9,41	9,45	30K	6
26/10/2023	-1,15%	-0,11	9,46	9,52	9,43	9,52	49K	7
25/10/2023	-1,95%	-0,19	9,57	9,56	9,56	9,66	22K	3
24/10/2023	0,51%	0,05	9,76	9,66	9,66	9,76	251	4
23/10/2023	0,31%	0,03	9,71	9,69	9,67	9,71	329	3
20/10/2023	-2,52%	-0,25	9,68	9,69	9,68	9,80	296K	89
19/10/2023	0,00%	0,00	9,93	9,93	9,93	9,93	2K	2
18/10/2023	-0,50%	-0,05	9,93	9,93	9,93	9,93	148	2
17/10/2023	-0,89%	-0,09	9,98	10,00	9,98	10,00	11K	2
16/10/2023	-0,40%	-0,04	10,07	10,14	10,07	10,14	372	2
13/10/2023	-0,10%	-0,01	10,11	10,21	10,11	10,21	40	2
11/10/2023	0,70%	0,07	10,12	10,03	10,03	10,12	20K	4
10/10/2023	-0,89%	-0,09	10,05	10,05	10,05	10,05	3K	1
09/10/2023	-1,55%	-0,16	10,14	9,40	9,20	10,23	2K	8
06/10/2023	2,08%	0,21	10,30	10,08	10,08	10,30	537	4
05/10/2023	2,02%	0,20	10,09	10,00	10,00	10,09	1K	6
04/10/2023	0,82%	0,08	9,89	9,81	9,81	9,89	58K	2
03/10/2023	-0,30%	-0,03	9,81	9,84	9,81	9,90	18K	4
02/10/2023	1,97%	0,19	9,84	9,84	9,84	9,84	118	2
29/09/2023	-0,21%	-0,02	9,65	9,73	9,65	9,73	839	2
28/09/2023	0,00%	0,00	9,67	9,65	9,62	9,68	21K	5
27/09/2023	1,68%	0,16	9,67	9,58	9,58	9,69	62K	5
26/09/2023	-1,55%	-0,15	9,51	10,38	9,51	10,38	31K	6
25/09/2023	1,47%	0,14	9,66	9,61	9,61	9,66	6K	2
22/09/2023	-0,42%	-0,04	9,52	9,89	9,52	9,89	12K	4
21/09/2023	-0,93%	-0,09	9,56	9,61	9,56	9,61	787	3
20/09/2023	-0,10%	-0,01	9,65	9,78	9,65	9,78	871	4
19/09/2023	0,10%	0,01	9,66	9,65	9,57	9,69	244K	13
18/09/2023	-0,41%	-0,04	9,65	9,61	9,61	9,65	2K	2
15/09/2023	-2,02%	-0,20	9,69	9,74	9,69	9,74	864	2
14/09/2023	0,10%	0,01	9,89	9,82	9,82	9,89	164K	6
13/09/2023	-0,30%	-0,03	9,88	9,89	9,88	9,90	197	3
12/09/2023	-1,69%	-0,17	9,91	10,04	9,91	10,04	330	2
11/09/2023	-0,79%	-0,08	10,08	10,04	10,04	10,08	1K	3
08/09/2023	-0,78%	-0,08	10,16	10,16	10,16	10,16	20	1
06/09/2023	-0,58%	-0,06	10,24	10,20	10,20	10,25	389	5
05/09/2023	1,88%	0,19	10,30	10,29	10,29	10,30	216	3
04/09/2023	-1,37%	-0,14	10,11	10,11	10,11	10,11	161	1
31/08/2023	3,54%	0,35	10,25	10,11	10,11	10,25	2K	8
29/08/2023	5,54%	0,52	9,90	9,60	9,60	9,90	1K	3
28/08/2023	-3,70%	-0,36	9,38	9,38	9,38	9,38	9	1
25/08/2023	1,25%	0,12	9,74	9,62	9,61	9,74	77	5
24/08/2023	-1,64%	-0,16	9,62	9,70	9,62	9,71	10K	6
23/08/2023	0,31%	0,03	9,78	9,82	9,77	9,82	224	3
22/08/2023	-1,42%	-0,14	9,75	9,89	9,74	9,89	596	3
21/08/2023	1,85%	0,18	9,89	9,83	9,83	9,90	640	5
18/08/2023	-0,21%	-0,02	9,71	9,24	9,24	9,71	102K	23
17/08/2023	-0,92%	-0,09	9,73	9,78	9,73	9,78	2K	2
16/08/2023	-0,10%	-0,01	9,82	9,84	9,81	9,84	1K	5
15/08/2023	-0,51%	-0,05	9,83	9,91	9,83	9,91	68	2
14/08/2023	2,28%	0,22	9,88	9,78	9,78	9,88	9K	4
11/08/2023	-0,72%	-0,07	9,66	9,73	9,62	9,73	70K	7
10/08/2023	-0,82%	-0,08	9,73	9,75	9,67	9,75	204	7
09/08/2023	0,10%	0,01	9,81	9,80	9,75	9,81	812	8
08/08/2023	-0,81%	-0,08	9,80	9,80	9,80	9,80	19	1
07/08/2023	0,41%	0,04	9,88	9,59	9,59	9,95	12K	48
04/08/2023	-0,40%	-0,04	9,84	9,87	9,84	9,92	71K	7
02/08/2023	-2,66%	-0,27	9,88	9,88	9,88	9,88	19	1
01/08/2023	1,20%	0,12	10,15	10,15	10,15	10,15	2K	1
28/07/2023	1,72%	0,17	10,03	9,94	9,93	10,03	1K	6
27/07/2023	-0,20%	-0,02	9,86	9,96	9,86	9,96	81K	5
26/07/2023	-0,80%	-0,08	9,88	9,96	9,88	9,96	69	2
25/07/2023	1,01%	0,10	9,96	9,96	9,96	9,96	1K	2
24/07/2023	-1,30%	-0,13	9,86	9,85	9,85	9,88	325	3
21/07/2023	-0,40%	-0,04	9,99	10,00	9,99	10,00	6K	4
20/07/2023	-2,34%	-0,24	10,03	10,09	10,03	10,09	40K	3
19/07/2023	-0,58%	-0,06	10,27	10,30	10,27	10,33	906	4
18/07/2023	1,08%	0,11	10,33	10,28	10,28	10,37	8K	57
17/07/2023	0,69%	0,07	10,22	10,24	10,22	10,24	1K	4
14/07/2023	0,40%	0,04	10,15	10,17	10,14	10,17	3K	3
13/07/2023	0,70%	0,07	10,11	10,11	10,06	10,11	78K	4
12/07/2023	0,40%	0,04	10,04	9,92	9,92	10,04	3K	5
11/07/2023	0,60%	0,06	10,00	10,00	10,00	10,00	9K	2
10/07/2023	-0,60%	-0,06	9,94	9,85	9,58	9,98	12K	15
07/07/2023	-0,99%	-0,10	10,00	10,01	9,97	10,01	3K	4
06/07/2023	1,00%	0,10	10,10	9,97	9,97	10,10	2K	9
05/07/2023	1,01%	0,10	10,00	9,99	9,94	10,02	22K	6
04/07/2023	-1,00%	-0,10	9,90	10,00	9,87	10,00	34K	8
03/07/2023	0,30%	0,03	10,00	9,97	9,17	10,00	45K	12
30/06/2023	0,71%	0,07	9,97	9,94	9,92	9,97	747	9
29/06/2023	0,51%	0,05	9,90	9,93	9,89	9,93	2K	12
28/06/2023	0,72%	0,07	9,85	9,93	9,85	9,93	9K	4
27/06/2023	1,77%	0,17	9,78	9,61	9,61	9,78	1K	3
26/06/2023	-0,83%	-0,08	9,61	9,52	9,51	9,61	4K	7
23/06/2023	-0,10%	-0,01	9,69	9,59	9,59	9,69	3K	5
22/06/2023	0,62%	0,06	9,70	9,70	9,70	9,70	87	3
21/06/2023	-2,13%	-0,21	9,64	9,73	9,64	9,73	40K	7
20/06/2023	-0,51%	-0,05	9,85	9,89	9,78	9,89	98K	9
19/06/2023	-0,50%	-0,05	9,90	9,94	9,90	9,94	69	4
16/06/2023	0,40%	0,04	9,95	10,04	9,95	10,04	95K	6
15/06/2023	-0,10%	-0,01	9,91	9,91	9,91	9,91	29	1
14/06/2023	0,20%	0,02	9,92	9,90	9,90	9,95	11K	5
13/06/2023	1,02%	0,10	9,90	9,88	9,88	9,90	4K	2
12/06/2023	-0,20%	-0,02	9,80	10,08	9,80	10,08	2K	5
09/06/2023	2,51%	0,24	9,82	9,93	9,68	9,93	166	4
07/06/2023	-1,84%	-0,18	9,58	9,76	9,20	9,76	86	4
06/06/2023	-0,81%	-0,08	9,76	9,84	9,76	9,84	3K	11
05/06/2023	-1,20%	-0,12	9,84	9,96	9,84	9,96	21K	6
02/06/2023	-0,30%	-0,03	9,96	9,99	9,90	10,10	8K	11
01/06/2023	-0,20%	-0,02	9,99	10,05	9,90	10,05	4K	10
31/05/2023	-0,30%	-0,03	10,01	10,04	10,00	10,11	662K	27
30/05/2023	2,14%	0,21	10,04	10,03	10,03	10,05	33K	5
29/05/2023	-0,71%	-0,07	9,83	9,82	9,82	9,83	314	5
26/05/2023	2,17%	0,21	9,90	9,76	9,76	9,90	2K	12
25/05/2023	5,79%	0,53	9,69	9,32	9,32	9,70	5K	11
24/05/2023	-	-	9,16	9,16	9,16	9,16	45	1

Date,Open,High,Low,Close,Volume
08-Dec-23,10.72,10.86,10.72,10.86,1235
07-Dec-23,10.71,10.72,10.71,10.72,6978
06-Dec-23,10.58,10.65,10.58,10.65,1740
05-Dec-23,10.74,10.74,10.72,10.72,332
04-Dec-23,10.66,10.66,10.59,10.66,5671
01-Dec-23,10.66,10.66,10.66,10.66,639
30-Nov-23,10.72,10.72,10.71,10.72,2411
29-Nov-23,10.63,10.63,10.63,10.63,478
28-Nov-23,10.57,10.58,10.57,10.58,8460
27-Nov-23,10.70,10.70,10.65,10.70,8747
24-Nov-23,10.61,10.61,10.61,10.61,2281
23-Nov-23,9.95,9.95,9.95,9.95,2189
22-Nov-23,10.60,10.79,10.60,10.79,1273
21-Nov-23,10.56,10.60,10.56,10.60,11002
20-Nov-23,10.75,10.95,10.58,10.64,1915
17-Nov-23,10.47,11.15,10.47,10.61,14966
16-Nov-23,10.17,10.51,10.17,10.47,1227
14-Nov-23,10.28,10.41,10.28,10.41,19431
13-Nov-23,10.19,10.29,10.19,10.29,866
10-Nov-23,9.66,10.19,9.66,10.19,299
09-Nov-23,10.13,10.25,10.13,10.19,601
08-Nov-23,9.93,10.22,9.93,10.13,4168
07-Nov-23,10.07,10.07,10.07,10.07,10
06-Nov-23,9.92,9.98,9.92,9.97,5708
03-Nov-23,9.82,9.87,9.82,9.87,1595
01-Nov-23,9.57,9.75,9.57,9.69,5249
31-Oct-23,9.69,9.69,9.69,9.69,9
30-Oct-23,9.55,9.64,9.50,9.64,481
27-Oct-23,9.41,9.45,9.41,9.44,29837
26-Oct-23,9.52,9.52,9.43,9.46,48503
25-Oct-23,9.56,9.66,9.56,9.57,21739
24-Oct-23,9.66,9.76,9.66,9.76,251
23-Oct-23,9.69,9.71,9.67,9.71,329
20-Oct-23,9.69,9.80,9.68,9.68,296150
19-Oct-23,9.93,9.93,9.93,9.93,2085
18-Oct-23,9.93,9.93,9.93,9.93,148
17-Oct-23,10.00,10.00,9.98,9.98,11348
16-Oct-23,10.14,10.14,10.07,10.07,372
13-Oct-23,10.21,10.21,10.11,10.11,40
11-Oct-23,10.03,10.12,10.03,10.12,19807
10-Oct-23,10.05,10.05,10.05,10.05,3266
09-Oct-23,9.40,10.23,9.20,10.14,2278
06-Oct-23,10.08,10.30,10.08,10.30,537
05-Oct-23,10.00,10.09,10.00,10.09,1260
04-Oct-23,9.81,9.89,9.81,9.89,58351
03-Oct-23,9.84,9.90,9.81,9.81,17708
02-Oct-23,9.84,9.84,9.84,9.84,118
29-Sep-23,9.73,9.73,9.65,9.65,839
28-Sep-23,9.65,9.68,9.62,9.67,20846
27-Sep-23,9.58,9.69,9.58,9.67,62029
26-Sep-23,10.38,10.38,9.51,9.51,31314
25-Sep-23,9.61,9.66,9.61,9.66,5727
22-Sep-23,9.89,9.89,9.52,9.52,12272
21-Sep-23,9.61,9.61,9.56,9.56,787
20-Sep-23,9.78,9.78,9.65,9.65,871
19-Sep-23,9.65,9.69,9.57,9.66,244135
18-Sep-23,9.61,9.65,9.61,9.65,1717
15-Sep-23,9.74,9.74,9.69,9.69,864
14-Sep-23,9.82,9.89,9.82,9.89,164222
13-Sep-23,9.89,9.90,9.88,9.88,197
12-Sep-23,10.04,10.04,9.91,9.91,330
11-Sep-23,10.04,10.08,10.04,10.08,1186
08-Sep-23,10.16,10.16,10.16,10.16,20
06-Sep-23,10.20,10.25,10.20,10.24,389
05-Sep-23,10.29,10.30,10.29,10.30,216
04-Sep-23,10.11,10.11,10.11,10.11,161
31-Aug-23,10.11,10.25,10.11,10.25,1677
29-Aug-23,9.60,9.90,9.60,9.90,1173
28-Aug-23,9.38,9.38,9.38,9.38,9
25-Aug-23,9.62,9.74,9.61,9.74,77
24-Aug-23,9.70,9.71,9.62,9.62,9603
23-Aug-23,9.82,9.82,9.77,9.78,224
22-Aug-23,9.89,9.89,9.74,9.75,596
21-Aug-23,9.83,9.90,9.83,9.89,640
18-Aug-23,9.24,9.71,9.24,9.71,102204
17-Aug-23,9.78,9.78,9.73,9.73,2151
16-Aug-23,9.84,9.84,9.81,9.82,1229
15-Aug-23,9.91,9.91,9.83,9.83,68
14-Aug-23,9.78,9.88,9.78,9.88,8559
11-Aug-23,9.73,9.73,9.62,9.66,70006
10-Aug-23,9.75,9.75,9.67,9.73,204
09-Aug-23,9.80,9.81,9.75,9.81,812
08-Aug-23,9.80,9.80,9.80,9.80,19
07-Aug-23,9.59,9.95,9.59,9.88,12177
04-Aug-23,9.87,9.92,9.84,9.84,71418
02-Aug-23,9.88,9.88,9.88,9.88,19
01-Aug-23,10.15,10.15,10.15,10.15,2019
28-Jul-23,9.94,10.03,9.93,10.03,1332
27-Jul-23,9.96,9.96,9.86,9.86,81229
26-Jul-23,9.96,9.96,9.88,9.88,69
25-Jul-23,9.96,9.96,9.96,9.96,1125
24-Jul-23,9.85,9.88,9.85,9.86,325
21-Jul-23,10.00,10.00,9.99,9.99,5959
20-Jul-23,10.09,10.09,10.03,10.03,40065
19-Jul-23,10.30,10.33,10.27,10.27,906
18-Jul-23,10.28,10.37,10.28,10.33,7740
17-Jul-23,10.24,10.24,10.22,10.22,1083
14-Jul-23,10.17,10.17,10.14,10.15,2713
13-Jul-23,10.11,10.11,10.06,10.11,77633
12-Jul-23,9.92,10.04,9.92,10.04,3295
11-Jul-23,10.00,10.00,10.00,10.00,8840
10-Jul-23,9.85,9.98,9.58,9.94,11926
07-Jul-23,10.01,10.01,9.97,10.00,2654
06-Jul-23,9.97,10.10,9.97,10.10,2415
05-Jul-23,9.99,10.02,9.94,10.00,22423
04-Jul-23,10.00,10.00,9.87,9.90,34321
03-Jul-23,9.97,10.00,9.17,10.00,44907
30-Jun-23,9.94,9.97,9.92,9.97,747
29-Jun-23,9.93,9.93,9.89,9.90,1988
28-Jun-23,9.93,9.93,9.85,9.85,9012
27-Jun-23,9.61,9.78,9.61,9.78,1209
26-Jun-23,9.52,9.61,9.51,9.61,3554
23-Jun-23,9.59,9.69,9.59,9.69,3302
22-Jun-23,9.70,9.70,9.70,9.70,87
21-Jun-23,9.73,9.73,9.64,9.64,39737
20-Jun-23,9.89,9.89,9.78,9.85,97638
19-Jun-23,9.94,9.94,9.90,9.90,69
16-Jun-23,10.04,10.04,9.95,9.95,94872
15-Jun-23,9.91,9.91,9.91,9.91,29
14-Jun-23,9.90,9.95,9.90,9.92,11018
13-Jun-23,9.88,9.90,9.88,9.90,3502
12-Jun-23,10.08,10.08,9.80,9.80,1641
09-Jun-23,9.93,9.93,9.68,9.82,166
07-Jun-23,9.76,9.76,9.20,9.58,86
06-Jun-23,9.84,9.84,9.76,9.76,3217
05-Jun-23,9.96,9.96,9.84,9.84,20936
02-Jun-23,9.99,10.10,9.90,9.96,8190
01-Jun-23,10.05,10.05,9.90,9.99,4265
31-May-23,10.04,10.11,10.00,10.01,661877
30-May-23,10.03,10.05,10.03,10.04,33374
29-May-23,9.82,9.83,9.82,9.83,314
26-May-23,9.76,9.90,9.76,9.90,1527
25-May-23,9.32,9.70,9.32,9.69,5393
24-May-23,9.16,9.16,9.16,9.16,45

*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