Cotação atual, histórico e gráfico do papel: IBIT39

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 IBIT39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/02/2025	-1,69%	-1,79	104,23	105,20	104,23	105,54	1M	113
12/02/2025	1,90%	1,98	106,02	105,09	102,50	106,48	3M	314
11/02/2025	-2,80%	-3,00	104,04	107,58	103,52	107,60	1M	234
10/02/2025	0,70%	0,74	107,04	106,40	106,10	107,84	562K	124
07/02/2025	1,05%	1,10	106,30	109,50	105,69	109,50	2M	176
06/02/2025	-0,75%	-0,80	105,20	108,61	104,63	110,60	2M	214
05/02/2025	-1,53%	-1,65	106,00	108,57	106,00	109,32	1M	167

04/02/2025	-3,26%	-3,63	107,65	109,98	107,63	110,50	2M	337
03/02/2025	-1,53%	-1,73	111,28	106,43	105,31	112,75	4M	503
31/01/2025	-3,80%	-4,47	113,01	117,48	112,52	117,48	4M	2.098
30/01/2025	0,00%	0,00	117,48	117,48	116,90	119,00	705K	141
29/01/2025	1,74%	2,01	117,48	113,85	113,00	117,48	1M	165
28/01/2025	2,05%	2,32	115,47	115,05	113,00	115,50	21M	2.452
27/01/2025	-4,30%	-5,08	113,15	114,00	110,80	114,99	4M	459
24/01/2025	1,05%	1,23	118,23	117,31	117,04	119,99	2M	300
23/01/2025	-1,03%	-1,22	117,00	115,33	114,42	119,96	2M	259
22/01/2025	-2,80%	-3,40	118,22	121,62	116,45	121,63	3M	332
21/01/2025	1,17%	1,41	121,62	120,21	117,78	122,64	4M	560
20/01/2025	-0,42%	-0,51	120,21	121,93	119,02	123,84	6M	1.952
17/01/2025	6,54%	7,41	120,72	117,36	117,35	121,90	4M	410
16/01/2025	-0,47%	-0,54	113,31	113,00	111,19	115,62	1M	138
15/01/2025	2,94%	3,25	113,85	110,60	110,60	115,01	1M	206
14/01/2025	2,41%	2,60	110,60	110,00	109,17	111,63	5M	1.009
13/01/2025	-2,69%	-2,98	108,00	104,90	103,37	108,00	3M	408
10/01/2025	2,76%	2,98	110,98	110,00	106,47	110,98	3M	299
09/01/2025	-1,02%	-1,11	108,00	109,07	103,00	110,75	4M	547
08/01/2025	-1,72%	-1,91	109,11	114,50	106,00	114,50	2M	374
07/01/2025	-6,54%	-7,77	111,02	117,00	111,02	117,00	2M	374
06/01/2025	2,83%	3,27	118,79	115,30	114,51	119,04	2M	1.197
03/01/2025	1,03%	1,18	115,52	114,44	111,47	116,16	2M	1.013
02/01/2025	3,23%	3,58	114,34	111,87	111,87	114,78	3M	466
30/12/2024	-1,09%	-1,22	110,76	110,00	107,00	110,85	5M	260
27/12/2024	-1,78%	-2,03	111,98	113,49	109,60	113,64	3M	425
26/12/2024	4,54%	4,95	114,01	111,00	111,00	114,01	27M	789
23/12/2024	-1,90%	-2,11	109,06	112,29	108,56	112,59	2M	445
20/12/2024	-0,79%	-0,88	111,17	109,97	107,82	112,83	4M	452
19/12/2024	-5,64%	-6,70	112,05	120,70	110,97	122,07	7M	523
18/12/2024	-4,36%	-5,42	118,75	122,10	118,75	123,83	2M	336
17/12/2024	0,54%	0,67	124,17	124,65	123,00	127,28	4M	499
16/12/2024	5,77%	6,74	123,50	118,25	118,25	124,65	9M	486
13/12/2024	2,61%	2,97	116,76	113,85	113,85	117,05	3M	316
12/12/2024	-1,22%	-1,41	113,79	115,20	112,98	116,70	2M	607
11/12/2024	3,81%	4,23	115,20	113,00	112,44	115,86	2M	359
10/12/2024	-0,32%	-0,36	110,97	112,89	108,65	112,89	2M	324
09/12/2024	-5,64%	-6,66	111,33	113,40	111,00	115,35	4M	530
06/12/2024	2,43%	2,80	117,99	111,69	111,30	118,00	3M	352
05/12/2024	0,25%	0,29	115,19	117,98	111,90	118,07	6M	656
04/12/2024	3,52%	3,91	114,90	110,98	108,57	114,90	2M	412
03/12/2024	-1,56%	-1,76	110,99	109,50	108,00	111,15	4M	2.131
02/12/2024	2,17%	2,40	112,75	108,87	108,50	112,75	2M	1.723
29/11/2024	-0,72%	-0,80	110,35	113,50	110,14	113,50	9M	2.616
28/11/2024	2,92%	3,15	111,15	108,98	108,98	113,96	7M	998
27/11/2024	7,68%	7,70	108,00	103,00	103,00	109,46	7M	508
26/11/2024	-4,02%	-4,20	100,30	101,00	100,01	104,60	5M	534
25/11/2024	-5,86%	-6,50	104,50	110,98	104,00	110,98	5M	558
22/11/2024	3,26%	3,50	111,00	108,99	107,55	111,00	5M	448
21/11/2024	6,06%	6,14	107,50	107,60	105,63	109,47	5M	497
19/11/2024	1,71%	1,70	101,36	101,11	99,81	103,38	3M	302
18/11/2024	3,10%	3,00	99,66	99,60	98,10	101,10	5M	2.098
14/11/2024	-2,55%	-2,53	96,66	102,38	96,11	102,38	3M	524
13/11/2024	1,17%	1,15	99,19	97,20	95,60	103,20	8M	1.048
12/11/2024	2,55%	2,44	98,04	95,33	93,27	98,43	4M	476
11/11/2024	14,59%	12,17	95,60	91,15	89,82	95,73	5M	686
08/11/2024	-0,27%	-0,23	83,43	82,78	82,78	84,51	3M	274
07/11/2024	1,55%	1,28	83,66	81,56	80,01	83,66	2M	273
06/11/2024	8,67%	6,57	82,38	82,12	80,59	82,40	2M	917
05/11/2024	2,79%	2,06	75,81	75,44	74,97	77,49	1M	274
04/11/2024	-4,27%	-3,29	73,75	76,24	73,60	76,32	1M	1.161
01/11/2024	-0,08%	-0,06	77,04	76,88	76,50	79,00	2M	209
31/10/2024	-1,98%	-1,56	77,10	79,45	76,98	79,45	3M	185
30/10/2024	0,23%	0,18	78,66	79,10	78,46	79,47	1M	756
29/10/2024	5,09%	3,80	78,48	77,01	76,89	80,64	4M	903
28/10/2024	2,30%	1,68	74,68	74,30	74,20	75,74	3M	324
25/10/2024	-0,27%	-0,20	73,00	73,94	71,39	74,28	1M	114
24/10/2024	1,74%	1,25	73,20	73,18	72,97	73,70	750K	95
23/10/2024	-1,81%	-1,33	71,95	72,28	70,65	72,66	1M	464
22/10/2024	0,00%	0,00	73,28	72,97	71,96	73,28	853K	227
21/10/2024	-1,31%	-0,97	73,28	74,20	72,35	74,20	1M	234
18/10/2024	3,47%	2,49	74,25	72,73	72,73	74,65	2M	206
17/10/2024	-1,64%	-1,20	71,76	72,95	71,76	72,95	813K	124
16/10/2024	0,65%	0,47	72,96	72,95	72,49	73,50	1M	227
15/10/2024	4,91%	3,39	72,49	70,32	69,40	72,70	1M	168
14/10/2024	3,43%	2,29	69,10	68,77	68,77	70,60	3M	292
11/10/2024	5,71%	3,61	66,81	64,61	64,61	67,48	2M	169
10/10/2024	-2,17%	-1,40	63,20	64,83	62,38	64,83	1M	123
09/10/2024	-1,22%	-0,80	64,60	65,43	64,41	66,00	912K	92
08/10/2024	-1,07%	-0,71	65,40	65,36	64,92	66,03	888K	70
07/10/2024	1,71%	1,11	66,11	65,00	64,74	66,74	911K	109
04/10/2024	2,72%	1,72	65,00	64,63	63,01	65,00	458K	98
03/10/2024	1,90%	1,18	63,28	62,94	62,50	63,28	302K	142
02/10/2024	-3,03%	-1,94	62,10	62,01	62,01	64,30	574K	214
01/10/2024	-2,23%	-1,46	64,04	65,50	63,55	65,60	652K	268
30/09/2024	-3,48%	-2,36	65,50	66,06	65,40	66,53	658K	162
27/09/2024	1,21%	0,81	67,86	68,27	67,70	68,70	668K	188
26/09/2024	2,21%	1,45	67,05	66,80	66,50	68,00	1M	181
25/09/2024	-1,65%	-1,10	65,60	65,33	65,33	66,71	980K	111
24/09/2024	0,01%	0,01	66,70	66,00	65,03	66,70	438K	77
23/09/2024	1,21%	0,80	66,69	66,71	66,24	67,19	770K	134
20/09/2024	1,68%	1,09	65,89	65,46	64,96	66,04	739K	74
19/09/2024	3,68%	2,30	64,80	64,06	64,06	65,65	839K	131
18/09/2024	0,14%	0,09	62,50	62,41	61,65	63,00	795K	51
17/09/2024	2,68%	1,63	62,41	61,42	61,42	63,92	595K	89
16/09/2024	-3,08%	-1,93	60,78	61,99	60,25	61,99	523K	139
13/09/2024	1,15%	0,71	62,71	61,91	61,16	63,31	381K	89
12/09/2024	0,19%	0,12	62,00	61,51	61,51	62,64	1M	80
11/09/2024	-0,35%	-0,22	61,88	60,84	59,75	62,00	962K	129
10/09/2024	2,64%	1,60	62,10	60,85	60,19	62,11	429K	105
09/09/2024	5,24%	3,01	60,50	58,60	58,29	60,50	682K	164
06/09/2024	-4,33%	-2,60	57,49	60,08	56,62	60,08	3M	655
05/09/2024	-2,88%	-1,78	60,09	61,33	59,20	61,33	2M	277
04/09/2024	-0,55%	-0,34	61,87	60,75	60,15	62,60	1M	249
03/09/2024	-1,88%	-1,19	62,21	63,00	61,70	63,06	888K	153
02/09/2024	-0,89%	-0,57	63,40	63,88	62,91	63,88	399K	254
30/08/2024	1,54%	0,97	63,97	63,65	62,08	64,41	2M	12.223
29/08/2024	0,80%	0,50	63,00	64,00	63,00	65,36	496K	207
28/08/2024	-3,67%	-2,38	62,50	63,39	61,10	63,39	2M	341
27/08/2024	-1,85%	-1,22	64,88	65,49	64,30	65,49	338K	115
26/08/2024	-0,84%	-0,56	66,10	66,09	65,30	66,85	672K	141
23/08/2024	3,95%	2,53	66,66	64,87	63,86	66,72	3M	219
22/08/2024	0,20%	0,13	64,13	64,00	63,67	64,34	637K	113
21/08/2024	2,93%	1,82	64,00	62,16	61,34	64,00	808K	151
20/08/2024	1,62%	0,99	62,18	62,65	61,00	63,09	3M	252
19/08/2024	-1,29%	-0,80	61,19	60,75	60,05	61,19	711K	194
16/08/2024	4,25%	2,53	61,99	60,05	60,04	62,13	2M	2.790
15/08/2024	-3,16%	-1,94	59,46	61,36	59,39	62,23	3M	1.535
14/08/2024	-2,54%	-1,60	61,40	63,44	61,21	63,44	4M	390
13/08/2024	2,26%	1,39	63,00	61,81	61,52	63,85	1M	7.616
12/08/2024	-2,85%	-1,81	61,61	63,00	60,77	63,24	829K	1.628
09/08/2024	0,21%	0,13	63,42	63,30	62,13	63,89	531K	162
08/08/2024	8,19%	4,79	63,29	61,96	60,83	63,58	6M	371
07/08/2024	-4,05%	-2,47	58,50	61,35	58,44	61,62	3M	344
06/08/2024	4,22%	2,47	60,97	59,50	58,62	61,25	4M	875
05/08/2024	-16,63%	-11,67	58,50	57,87	54,50	60,74	7M	1.481
02/08/2024	-	-	70,17	70,20	67,83	71,31	789K	161

Date,Open,High,Low,Close,Volume
13-Feb-25,105.20,105.54,104.23,104.23,1280806
12-Feb-25,105.09,106.48,102.50,106.02,3198482
11-Feb-25,107.58,107.60,103.52,104.04,1085698
10-Feb-25,106.40,107.84,106.10,107.04,561652
07-Feb-25,109.50,109.50,105.69,106.30,1992657
06-Feb-25,108.61,110.60,104.63,105.20,1797549
05-Feb-25,108.57,109.32,106.00,106.00,1368836
04-Feb-25,109.98,110.50,107.63,107.65,2030935
03-Feb-25,106.43,112.75,105.31,111.28,4252849
31-Jan-25,117.48,117.48,112.52,113.01,4457682
30-Jan-25,117.48,119.00,116.90,117.48,704811
29-Jan-25,113.85,117.48,113.00,117.48,1166706
28-Jan-25,115.05,115.50,113.00,115.47,20582987
27-Jan-25,114.00,114.99,110.80,113.15,3838060
24-Jan-25,117.31,119.99,117.04,118.23,2385336
23-Jan-25,115.33,119.96,114.42,117.00,2478693
22-Jan-25,121.62,121.63,116.45,118.22,2636621
21-Jan-25,120.21,122.64,117.78,121.62,4105162
20-Jan-25,121.93,123.84,119.02,120.21,5539018
17-Jan-25,117.36,121.90,117.35,120.72,3519786
16-Jan-25,113.00,115.62,111.19,113.31,1391463
15-Jan-25,110.60,115.01,110.60,113.85,1415358
14-Jan-25,110.00,111.63,109.17,110.60,4785397
13-Jan-25,104.90,108.00,103.37,108.00,3238131
10-Jan-25,110.00,110.98,106.47,110.98,3017286
09-Jan-25,109.07,110.75,103.00,108.00,4416790
08-Jan-25,114.50,114.50,106.00,109.11,2247461
07-Jan-25,117.00,117.00,111.02,111.02,2339855
06-Jan-25,115.30,119.04,114.51,118.79,1792691
03-Jan-25,114.44,116.16,111.47,115.52,2061138
02-Jan-25,111.87,114.78,111.87,114.34,3028064
30-Dec-24,110.00,110.85,107.00,110.76,5217730
27-Dec-24,113.49,113.64,109.60,111.98,2694495
26-Dec-24,111.00,114.01,111.00,114.01,27066693
23-Dec-24,112.29,112.59,108.56,109.06,1988420
20-Dec-24,109.97,112.83,107.82,111.17,3736506
19-Dec-24,120.70,122.07,110.97,112.05,6992479
18-Dec-24,122.10,123.83,118.75,118.75,2306775
17-Dec-24,124.65,127.28,123.00,124.17,4153958
16-Dec-24,118.25,124.65,118.25,123.50,8887967
13-Dec-24,113.85,117.05,113.85,116.76,2720961
12-Dec-24,115.20,116.70,112.98,113.79,1729146
11-Dec-24,113.00,115.86,112.44,115.20,1995811
10-Dec-24,112.89,112.89,108.65,110.97,1910224
09-Dec-24,113.40,115.35,111.00,111.33,4475806
06-Dec-24,111.69,118.00,111.30,117.99,3313095
05-Dec-24,117.98,118.07,111.90,115.19,6470400
04-Dec-24,110.98,114.90,108.57,114.90,2175877
03-Dec-24,109.50,111.15,108.00,110.99,4484496
02-Dec-24,108.87,112.75,108.50,112.75,2403997
29-Nov-24,113.50,113.50,110.14,110.35,9392073
28-Nov-24,108.98,113.96,108.98,111.15,6883132
27-Nov-24,103.00,109.46,103.00,108.00,7470675
26-Nov-24,101.00,104.60,100.01,100.30,4773905
25-Nov-24,110.98,110.98,104.00,104.50,5327880
22-Nov-24,108.99,111.00,107.55,111.00,5020157
21-Nov-24,107.60,109.47,105.63,107.50,4834692
19-Nov-24,101.11,103.38,99.81,101.36,2829225
18-Nov-24,99.60,101.10,98.10,99.66,5248926
14-Nov-24,102.38,102.38,96.11,96.66,3367032
13-Nov-24,97.20,103.20,95.60,99.19,7635851
12-Nov-24,95.33,98.43,93.27,98.04,4247537
11-Nov-24,91.15,95.73,89.82,95.60,4624245
08-Nov-24,82.78,84.51,82.78,83.43,3241031
07-Nov-24,81.56,83.66,80.01,83.66,2157423
06-Nov-24,82.12,82.40,80.59,82.38,2346425
05-Nov-24,75.44,77.49,74.97,75.81,1319961
04-Nov-24,76.24,76.32,73.60,73.75,1257594
01-Nov-24,76.88,79.00,76.50,77.04,1575463
31-Oct-24,79.45,79.45,76.98,77.10,2987524
30-Oct-24,79.10,79.47,78.46,78.66,1012699
29-Oct-24,77.01,80.64,76.89,78.48,3597379
28-Oct-24,74.30,75.74,74.20,74.68,3323433
25-Oct-24,73.94,74.28,71.39,73.00,1194591
24-Oct-24,73.18,73.70,72.97,73.20,750255
23-Oct-24,72.28,72.66,70.65,71.95,1180540
22-Oct-24,72.97,73.28,71.96,73.28,852888
21-Oct-24,74.20,74.20,72.35,73.28,1347171
18-Oct-24,72.73,74.65,72.73,74.25,1586483
17-Oct-24,72.95,72.95,71.76,71.76,813262
16-Oct-24,72.95,73.50,72.49,72.96,1069885
15-Oct-24,70.32,72.70,69.40,72.49,1493838
14-Oct-24,68.77,70.60,68.77,69.10,3434046
11-Oct-24,64.61,67.48,64.61,66.81,1704914
10-Oct-24,64.83,64.83,62.38,63.20,1449184
09-Oct-24,65.43,66.00,64.41,64.60,911626
08-Oct-24,65.36,66.03,64.92,65.40,888332
07-Oct-24,65.00,66.74,64.74,66.11,911386
04-Oct-24,64.63,65.00,63.01,65.00,458320
03-Oct-24,62.94,63.28,62.50,63.28,301945
02-Oct-24,62.01,64.30,62.01,62.10,573761
01-Oct-24,65.50,65.60,63.55,64.04,651678
30-Sep-24,66.06,66.53,65.40,65.50,657555
27-Sep-24,68.27,68.70,67.70,67.86,668125
26-Sep-24,66.80,68.00,66.50,67.05,1111401
25-Sep-24,65.33,66.71,65.33,65.60,980051
24-Sep-24,66.00,66.70,65.03,66.70,437583
23-Sep-24,66.71,67.19,66.24,66.69,770399
20-Sep-24,65.46,66.04,64.96,65.89,738694
19-Sep-24,64.06,65.65,64.06,64.80,838630
18-Sep-24,62.41,63.00,61.65,62.50,794747
17-Sep-24,61.42,63.92,61.42,62.41,595006
16-Sep-24,61.99,61.99,60.25,60.78,523040
13-Sep-24,61.91,63.31,61.16,62.71,380693
12-Sep-24,61.51,62.64,61.51,62.00,1236340
11-Sep-24,60.84,62.00,59.75,61.88,961817
10-Sep-24,60.85,62.11,60.19,62.10,429069
09-Sep-24,58.60,60.50,58.29,60.50,681506
06-Sep-24,60.08,60.08,56.62,57.49,2836941
05-Sep-24,61.33,61.33,59.20,60.09,1697203
04-Sep-24,60.75,62.60,60.15,61.87,1241639
03-Sep-24,63.00,63.06,61.70,62.21,888438
02-Sep-24,63.88,63.88,62.91,63.40,399405
30-Aug-24,63.65,64.41,62.08,63.97,1600159
29-Aug-24,64.00,65.36,63.00,63.00,496294
28-Aug-24,63.39,63.39,61.10,62.50,1853027
27-Aug-24,65.49,65.49,64.30,64.88,337572
26-Aug-24,66.09,66.85,65.30,66.10,672039
23-Aug-24,64.87,66.72,63.86,66.66,2505205
22-Aug-24,64.00,64.34,63.67,64.13,636823
21-Aug-24,62.16,64.00,61.34,64.00,807690
20-Aug-24,62.65,63.09,61.00,62.18,2681387
19-Aug-24,60.75,61.19,60.05,61.19,710921
16-Aug-24,60.05,62.13,60.04,61.99,1984129
15-Aug-24,61.36,62.23,59.39,59.46,2627827
14-Aug-24,63.44,63.44,61.21,61.40,3518864
13-Aug-24,61.81,63.85,61.52,63.00,1425390
12-Aug-24,63.00,63.24,60.77,61.61,829339
09-Aug-24,63.30,63.89,62.13,63.42,530526
08-Aug-24,61.96,63.58,60.83,63.29,5600969
07-Aug-24,61.35,61.62,58.44,58.50,3085035
06-Aug-24,59.50,61.25,58.62,60.97,4115262
05-Aug-24,57.87,60.74,54.50,58.50,6988677
02-Aug-24,70.20,71.31,67.83,70.17,788865

*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: IBIT39