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
24/10/2025	0,48%	0,54	113,98	113,18	111,84	113,98	1M	166
23/10/2025	1,64%	1,83	113,44	111,62	110,89	113,49	847K	274
22/10/2025	-2,83%	-3,25	111,61	110,88	109,78	111,61	3M	284
21/10/2025	1,60%	1,81	114,86	111,10	110,46	116,15	3M	224
20/10/2025	3,53%	3,85	113,05	112,51	111,74	113,70	2M	349
17/10/2025	-2,06%	-2,30	109,20	108,95	107,60	110,16	7M	562
16/10/2025	-3,86%	-4,48	111,50	115,62	111,07	115,62	7M	556

15/10/2025	-1,71%	-2,02	115,98	115,99	113,90	115,99	2M	349
14/10/2025	-1,67%	-2,00	118,00	115,55	114,49	118,00	4M	307
13/10/2025	-1,18%	-1,43	120,00	118,71	117,49	120,00	5M	278
10/10/2025	-1,33%	-1,64	121,43	124,00	120,56	126,36	2M	137
09/10/2025	-1,35%	-1,69	123,07	124,76	121,97	124,96	594K	109
08/10/2025	0,73%	0,91	124,76	123,85	122,98	125,85	1M	108
07/10/2025	-1,82%	-2,30	123,85	126,15	122,26	126,50	2M	196
06/10/2025	1,64%	2,04	126,15	125,50	125,38	127,10	3M	366
03/10/2025	1,60%	1,95	124,11	121,80	121,79	125,69	4M	328
02/10/2025	2,85%	3,38	122,16	120,50	120,20	122,54	4M	381
01/10/2025	2,68%	3,10	118,78	117,01	117,01	119,28	1M	141
30/09/2025	0,26%	0,30	115,68	113,80	113,56	115,68	1M	91
29/09/2025	4,47%	4,94	115,38	112,78	112,78	115,38	4M	245
26/09/2025	-0,77%	-0,86	110,44	110,82	110,01	111,52	2M	294
25/09/2025	-2,90%	-3,32	111,30	112,08	110,01	113,07	1M	225
24/09/2025	2,63%	2,94	114,62	113,01	113,01	115,05	1M	220
23/09/2025	-1,80%	-2,05	111,68	113,99	111,64	114,28	2M	370
22/09/2025	-1,96%	-2,27	113,73	114,01	113,29	115,28	4M	330
19/09/2025	-2,01%	-2,38	116,00	117,30	116,00	117,64	2M	410
18/09/2025	1,83%	2,13	118,38	117,99	117,38	118,55	929K	98
17/09/2025	-0,91%	-1,07	116,25	117,32	115,24	117,32	2M	1.183
16/09/2025	1,49%	1,72	117,32	115,90	115,54	117,40	2M	755
15/09/2025	-2,41%	-2,85	115,60	116,00	115,20	116,50	2M	808
12/09/2025	1,24%	1,45	118,45	117,82	116,75	118,66	2M	320
11/09/2025	0,69%	0,80	117,00	116,78	116,09	117,23	1M	103
10/09/2025	1,26%	1,45	116,20	116,40	115,85	117,19	775K	196
09/09/2025	0,31%	0,36	114,75	115,01	113,75	116,15	584K	148
08/09/2025	-0,01%	-0,01	114,39	114,38	114,37	116,16	931K	230
05/09/2025	0,72%	0,82	114,40	115,80	112,78	115,80	1M	311
04/09/2025	-1,87%	-2,17	113,58	114,50	113,10	114,79	1M	545
03/09/2025	1,00%	1,15	115,75	115,05	114,60	116,40	505K	111
02/09/2025	2,28%	2,55	114,60	113,99	113,30	115,69	4M	1.049
01/09/2025	-0,29%	-0,33	112,05	110,13	110,13	114,00	1M	319
29/08/2025	-1,68%	-1,92	112,38	114,01	111,11	114,30	2M	429
28/08/2025	-0,70%	-0,80	114,30	116,16	114,30	116,55	632K	205
27/08/2025	-0,06%	-0,07	115,10	115,00	114,60	116,20	3M	206
26/08/2025	1,56%	1,77	115,17	113,00	112,35	115,17	2M	269
25/08/2025	-5,03%	-6,00	113,40	114,85	113,40	115,70	4M	448
22/08/2025	2,92%	3,39	119,40	116,50	116,00	120,69	2M	273
21/08/2025	-1,20%	-1,41	116,01	117,42	116,01	118,02	2M	814
20/08/2025	-0,45%	-0,53	117,42	117,70	116,44	118,45	2M	306
19/08/2025	-1,66%	-1,99	117,95	119,69	117,20	120,15	2M	469
18/08/2025	0,20%	0,24	119,94	118,93	117,78	120,15	3M	615
15/08/2025	-1,58%	-1,92	119,70	121,97	119,37	121,97	2M	213
14/08/2025	-3,31%	-4,16	121,62	122,80	120,41	122,80	5M	302
13/08/2025	3,10%	3,78	125,78	123,00	122,89	125,78	1M	208
12/08/2025	-0,81%	-1,00	122,00	122,86	121,75	122,86	5M	196
11/08/2025	3,05%	3,64	123,00	123,40	122,64	124,55	7M	317
08/08/2025	-1,60%	-1,94	119,36	120,99	119,10	120,99	923K	272
07/08/2025	1,30%	1,56	121,30	120,25	119,88	121,30	671K	228
06/08/2025	1,16%	1,37	119,74	118,90	117,94	119,84	1M	153
05/08/2025	-1,52%	-1,83	118,37	119,10	117,50	119,70	1M	180
04/08/2025	0,68%	0,81	120,20	119,30	118,92	120,81	2M	648
01/08/2025	-4,71%	-5,90	119,39	122,00	118,68	122,40	4M	1.778
31/07/2025	-0,30%	-0,38	125,29	125,67	123,93	126,46	2M	159
30/07/2025	1,13%	1,41	125,67	124,80	122,40	126,12	3M	298
29/07/2025	-0,83%	-1,04	124,26	125,30	123,37	126,20	817K	155
28/07/2025	1,06%	1,31	125,30	125,00	124,55	126,60	1M	176
25/07/2025	-0,77%	-0,96	123,99	125,00	120,89	125,00	3M	382
24/07/2025	1,01%	1,25	124,95	124,10	123,73	125,49	904K	779
23/07/2025	-1,47%	-1,85	123,70	125,00	122,70	125,00	1M	1.357
22/07/2025	0,38%	0,47	125,55	125,24	124,86	126,98	1M	445
21/07/2025	0,07%	0,09	125,08	124,75	123,06	126,00	2M	163
18/07/2025	-0,87%	-1,10	124,99	126,00	123,40	126,00	5M	2.547
17/07/2025	0,41%	0,51	126,09	125,39	124,44	126,23	8M	344
16/07/2025	1,29%	1,60	125,58	125,00	125,00	126,80	6M	4.245
15/07/2025	-1,99%	-2,52	123,98	123,40	121,65	125,00	2M	640
14/07/2025	2,18%	2,70	126,50	127,43	125,85	128,50	2M	739
11/07/2025	4,03%	4,80	123,80	124,17	123,27	125,04	3M	287
10/07/2025	1,79%	2,09	119,00	117,27	115,90	120,27	2M	242
09/07/2025	3,46%	3,91	116,91	113,20	112,51	116,91	2M	2.469
08/07/2025	0,22%	0,25	113,00	113,30	112,09	113,30	5M	2.349
07/07/2025	0,67%	0,75	112,75	112,99	111,54	113,00	2M	2.434
04/07/2025	-1,10%	-1,25	112,00	113,51	111,13	113,51	680K	898
03/07/2025	0,22%	0,25	113,25	111,51	111,51	113,49	857K	1.680
02/07/2025	3,31%	3,62	113,00	111,20	111,16	113,00	2M	1.678
01/07/2025	-2,27%	-2,54	109,38	110,00	109,03	110,72	2M	164
27/06/2025	-0,44%	-0,49	111,92	111,00	110,53	112,49	7M	532
26/06/2025	-1,11%	-1,26	112,41	112,50	111,40	112,77	389K	183
25/06/2025	2,73%	3,02	113,67	112,00	112,00	113,87	1M	127
24/06/2025	4,37%	4,63	110,65	109,80	109,37	111,09	3M	262
23/06/2025	-2,05%	-2,22	106,02	106,71	104,50	108,05	2M	2.873
20/06/2025	0,06%	0,06	108,24	110,20	107,25	110,66	6M	231
18/06/2025	-1,53%	-1,68	108,18	110,33	108,00	111,11	3M	438
17/06/2025	-2,61%	-2,94	109,86	110,50	107,58	111,27	6M	389
16/06/2025	1,92%	2,13	112,80	111,60	111,12	113,52	1M	116
13/06/2025	-0,74%	-0,83	110,67	111,00	109,64	111,66	4M	3.193
12/06/2025	-2,57%	-2,94	111,50	112,50	111,50	113,66	2M	98
11/06/2025	-1,77%	-2,06	114,44	115,05	114,00	115,77	4M	176
10/06/2025	1,68%	1,93	116,50	115,00	114,00	117,69	4M	1.220
09/06/2025	4,43%	4,86	114,57	114,00	113,10	114,70	3M	1.578
06/06/2025	1,47%	1,59	109,71	109,31	109,31	112,33	4M	1.470
05/06/2025	-2,69%	-2,99	108,12	112,40	107,56	112,49	1M	194
04/06/2025	-2,25%	-2,56	111,11	113,38	111,11	113,38	49M	548
03/06/2025	0,96%	1,08	113,67	113,01	113,00	114,51	4M	100
02/06/2025	-0,74%	-0,84	112,59	112,90	111,50	113,13	1M	513
30/05/2025	0,38%	0,43	113,43	113,94	112,18	114,63	1M	135
29/05/2025	-2,24%	-2,59	113,00	116,40	113,00	116,49	8M	272
28/05/2025	-1,88%	-2,22	115,59	117,81	115,55	117,81	3M	207
27/05/2025	-0,76%	-0,90	117,81	117,66	116,88	118,71	3M	191
26/05/2025	1,72%	2,01	118,71	120,72	118,64	120,72	3M	197
23/05/2025	-2,26%	-2,70	116,70	118,99	116,17	119,00	2M	304
22/05/2025	3,11%	3,60	119,40	118,95	118,06	120,16	6M	484
21/05/2025	0,85%	0,98	115,80	114,82	113,90	117,72	3M	297
20/05/2025	1,18%	1,34	114,82	113,48	111,87	115,10	687K	108
19/05/2025	1,40%	1,57	113,48	111,00	110,28	113,48	1M	146
16/05/2025	1,28%	1,41	111,91	111,81	111,43	112,65	865K	113
15/05/2025	-0,02%	-0,02	110,50	109,87	108,42	112,38	823K	109
14/05/2025	0,05%	0,05	110,52	110,64	109,44	111,00	758K	104
13/05/2025	0,43%	0,47	110,47	110,03	109,97	111,74	858K	95
12/05/2025	-0,79%	-0,88	110,00	111,40	108,80	112,60	2M	157
09/05/2025	1,90%	2,07	110,88	110,10	109,70	111,42	1M	483
08/05/2025	2,98%	3,15	108,81	106,78	106,63	109,47	4M	255
07/05/2025	2,58%	2,66	105,66	104,80	104,69	106,00	3M	143
06/05/2025	1,32%	1,34	103,00	101,78	101,31	103,00	301K	127
05/05/2025	-1,95%	-2,02	101,66	100,80	100,08	102,29	1M	150
02/05/2025	2,35%	2,38	103,68	103,46	103,25	104,80	1M	210
30/04/2025	-0,60%	-0,61	101,30	100,99	99,94	101,58	1M	153
29/04/2025	0,56%	0,57	101,91	101,70	100,94	102,06	775K	85
28/04/2025	-1,46%	-1,50	101,34	103,00	100,50	103,01	1M	149
25/04/2025	2,30%	2,31	102,84	102,00	101,52	103,18	24M	253
24/04/2025	-0,92%	-0,93	100,53	99,90	99,54	101,01	705K	92
23/04/2025	2,18%	2,16	101,46	100,98	99,30	101,79	2M	194
22/04/2025	7,02%	6,51	99,30	96,83	96,83	99,70	2M	356
17/04/2025	-0,23%	-0,21	92,79	94,05	92,79	94,05	614K	692
16/04/2025	-2,92%	-2,80	93,00	93,84	92,82	94,65	650K	125
15/04/2025	-	-	95,80	94,90	93,85	95,90	830K	110

Date,Open,High,Low,Close,Volume
24-Oct-25,113.18,113.98,111.84,113.98,1126730
23-Oct-25,111.62,113.49,110.89,113.44,847258
22-Oct-25,110.88,111.61,109.78,111.61,2944629
21-Oct-25,111.10,116.15,110.46,114.86,3355997
20-Oct-25,112.51,113.70,111.74,113.05,2117559
17-Oct-25,108.95,110.16,107.60,109.20,7215710
16-Oct-25,115.62,115.62,111.07,111.50,6565651
15-Oct-25,115.99,115.99,113.90,115.98,2449489
14-Oct-25,115.55,118.00,114.49,118.00,3606547
13-Oct-25,118.71,120.00,117.49,120.00,4646180
10-Oct-25,124.00,126.36,120.56,121.43,2245330
09-Oct-25,124.76,124.96,121.97,123.07,594026
08-Oct-25,123.85,125.85,122.98,124.76,1268431
07-Oct-25,126.15,126.50,122.26,123.85,2454729
06-Oct-25,125.50,127.10,125.38,126.15,2880272
03-Oct-25,121.80,125.69,121.79,124.11,3757532
02-Oct-25,120.50,122.54,120.20,122.16,3865870
01-Oct-25,117.01,119.28,117.01,118.78,1164789
30-Sep-25,113.80,115.68,113.56,115.68,1046664
29-Sep-25,112.78,115.38,112.78,115.38,4090334
26-Sep-25,110.82,111.52,110.01,110.44,2173664
25-Sep-25,112.08,113.07,110.01,111.30,1460377
24-Sep-25,113.01,115.05,113.01,114.62,1250936
23-Sep-25,113.99,114.28,111.64,111.68,2342778
22-Sep-25,114.01,115.28,113.29,113.73,4348368
19-Sep-25,117.30,117.64,116.00,116.00,1746968
18-Sep-25,117.99,118.55,117.38,118.38,928647
17-Sep-25,117.32,117.32,115.24,116.25,2422089
16-Sep-25,115.90,117.40,115.54,117.32,2124861
15-Sep-25,116.00,116.50,115.20,115.60,2213883
12-Sep-25,117.82,118.66,116.75,118.45,1835662
11-Sep-25,116.78,117.23,116.09,117.00,1090987
10-Sep-25,116.40,117.19,115.85,116.20,774670
09-Sep-25,115.01,116.15,113.75,114.75,584363
08-Sep-25,114.38,116.16,114.37,114.39,931114
05-Sep-25,115.80,115.80,112.78,114.40,1120516
04-Sep-25,114.50,114.79,113.10,113.58,1155286
03-Sep-25,115.05,116.40,114.60,115.75,505361
02-Sep-25,113.99,115.69,113.30,114.60,4262863
01-Sep-25,110.13,114.00,110.13,112.05,1232477
29-Aug-25,114.01,114.30,111.11,112.38,2345215
28-Aug-25,116.16,116.55,114.30,114.30,632012
27-Aug-25,115.00,116.20,114.60,115.10,2585198
26-Aug-25,113.00,115.17,112.35,115.17,2304833
25-Aug-25,114.85,115.70,113.40,113.40,3711266
22-Aug-25,116.50,120.69,116.00,119.40,2018109
21-Aug-25,117.42,118.02,116.01,116.01,1752927
20-Aug-25,117.70,118.45,116.44,117.42,1732469
19-Aug-25,119.69,120.15,117.20,117.95,2474379
18-Aug-25,118.93,120.15,117.78,119.94,3464871
15-Aug-25,121.97,121.97,119.37,119.70,1914979
14-Aug-25,122.80,122.80,120.41,121.62,5256016
13-Aug-25,123.00,125.78,122.89,125.78,1394617
12-Aug-25,122.86,122.86,121.75,122.00,5366334
11-Aug-25,123.40,124.55,122.64,123.00,7096833
08-Aug-25,120.99,120.99,119.10,119.36,923428
07-Aug-25,120.25,121.30,119.88,121.30,670826
06-Aug-25,118.90,119.84,117.94,119.74,1214199
05-Aug-25,119.10,119.70,117.50,118.37,1461770
04-Aug-25,119.30,120.81,118.92,120.20,1666294
01-Aug-25,122.00,122.40,118.68,119.39,4036447
31-Jul-25,125.67,126.46,123.93,125.29,2450120
30-Jul-25,124.80,126.12,122.40,125.67,2774523
29-Jul-25,125.30,126.20,123.37,124.26,816878
28-Jul-25,125.00,126.60,124.55,125.30,1164729
25-Jul-25,125.00,125.00,120.89,123.99,3277430
24-Jul-25,124.10,125.49,123.73,124.95,904375
23-Jul-25,125.00,125.00,122.70,123.70,1142813
22-Jul-25,125.24,126.98,124.86,125.55,1293002
21-Jul-25,124.75,126.00,123.06,125.08,1704408
18-Jul-25,126.00,126.00,123.40,124.99,5046953
17-Jul-25,125.39,126.23,124.44,126.09,7937888
16-Jul-25,125.00,126.80,125.00,125.58,5683975
15-Jul-25,123.40,125.00,121.65,123.98,1949749
14-Jul-25,127.43,128.50,125.85,126.50,1876054
11-Jul-25,124.17,125.04,123.27,123.80,3296977
10-Jul-25,117.27,120.27,115.90,119.00,1695553
09-Jul-25,113.20,116.91,112.51,116.91,2017739
08-Jul-25,113.30,113.30,112.09,113.00,4723577
07-Jul-25,112.99,113.00,111.54,112.75,1722807
04-Jul-25,113.51,113.51,111.13,112.00,679755
03-Jul-25,111.51,113.49,111.51,113.25,857019
02-Jul-25,111.20,113.00,111.16,113.00,1613941
01-Jul-25,110.00,110.72,109.03,109.38,2270842
27-Jun-25,111.00,112.49,110.53,111.92,7088803
26-Jun-25,112.50,112.77,111.40,112.41,388750
25-Jun-25,112.00,113.87,112.00,113.67,1183105
24-Jun-25,109.80,111.09,109.37,110.65,2937392
23-Jun-25,106.71,108.05,104.50,106.02,2031542
20-Jun-25,110.20,110.66,107.25,108.24,6233345
18-Jun-25,110.33,111.11,108.00,108.18,3413133
17-Jun-25,110.50,111.27,107.58,109.86,6285018
16-Jun-25,111.60,113.52,111.12,112.80,1266661
13-Jun-25,111.00,111.66,109.64,110.67,3615029
12-Jun-25,112.50,113.66,111.50,111.50,1843765
11-Jun-25,115.05,115.77,114.00,114.44,4435023
10-Jun-25,115.00,117.69,114.00,116.50,4333999
09-Jun-25,114.00,114.70,113.10,114.57,2889131
06-Jun-25,109.31,112.33,109.31,109.71,4160237
05-Jun-25,112.40,112.49,107.56,108.12,1431868
04-Jun-25,113.38,113.38,111.11,111.11,48945191
03-Jun-25,113.01,114.51,113.00,113.67,4398232
02-Jun-25,112.90,113.13,111.50,112.59,1152931
30-May-25,113.94,114.63,112.18,113.43,1334442
29-May-25,116.40,116.49,113.00,113.00,7650399
28-May-25,117.81,117.81,115.55,115.59,2583463
27-May-25,117.66,118.71,116.88,117.81,3078406
26-May-25,120.72,120.72,118.64,118.71,3023434
23-May-25,118.99,119.00,116.17,116.70,2118138
22-May-25,118.95,120.16,118.06,119.40,5808003
21-May-25,114.82,117.72,113.90,115.80,3002278
20-May-25,113.48,115.10,111.87,114.82,687437
19-May-25,111.00,113.48,110.28,113.48,1186705
16-May-25,111.81,112.65,111.43,111.91,864767
15-May-25,109.87,112.38,108.42,110.50,823042
14-May-25,110.64,111.00,109.44,110.52,758465
13-May-25,110.03,111.74,109.97,110.47,857882
12-May-25,111.40,112.60,108.80,110.00,1751530
09-May-25,110.10,111.42,109.70,110.88,1198052
08-May-25,106.78,109.47,106.63,108.81,3968968
07-May-25,104.80,106.00,104.69,105.66,2859937
06-May-25,101.78,103.00,101.31,103.00,301474
05-May-25,100.80,102.29,100.08,101.66,1098992
02-May-25,103.46,104.80,103.25,103.68,1492084
30-Apr-25,100.99,101.58,99.94,101.30,1120888
29-Apr-25,101.70,102.06,100.94,101.91,775049
28-Apr-25,103.00,103.01,100.50,101.34,1417317
25-Apr-25,102.00,103.18,101.52,102.84,23609249
24-Apr-25,99.90,101.01,99.54,100.53,704656
23-Apr-25,100.98,101.79,99.30,101.46,1630174
22-Apr-25,96.83,99.70,96.83,99.30,2247335
17-Apr-25,94.05,94.05,92.79,92.79,613665
16-Apr-25,93.84,94.65,92.82,93.00,649553
15-Apr-25,94.90,95.90,93.85,95.80,829692

*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