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
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	2,08%	1,95	95,80	94,90	93,85	95,90	830K	110
14/04/2025	2,00%	1,84	93,85	94,48	93,00	94,97	912K	125
11/04/2025	4,07%	3,60	92,01	91,04	90,75	93,40	2M	241
10/04/2025	-1,78%	-1,60	88,41	90,87	88,20	91,20	3M	210
09/04/2025	3,25%	2,83	90,01	88,70	87,75	91,93	3M	764
08/04/2025	0,18%	0,16	87,18	88,50	86,55	89,50	3M	370
07/04/2025	-5,68%	-5,24	87,02	86,19	84,40	89,29	9M	1.086
04/04/2025	5,97%	5,20	92,26	89,40	89,40	93,24	4M	551
03/04/2025	-6,89%	-6,44	87,06	87,90	85,80	87,90	35M	1.956
02/04/2025	2,38%	2,17	93,50	91,33	90,75	94,15	1M	214
01/04/2025	2,50%	2,23	91,33	90,78	89,45	92,00	8M	619
31/03/2025	-1,90%	-1,73	89,10	90,00	88,57	91,00	1M	350
28/03/2025	-3,79%	-3,58	90,83	94,41	90,81	94,41	2M	473
27/03/2025	1,30%	1,21	94,41	94,46	93,54	95,05	2M	1.193
26/03/2025	-2,28%	-2,17	93,20	95,98	92,97	95,98	8M	5.053
25/03/2025	-1,12%	-1,08	95,37	94,52	94,35	95,60	662K	457
24/03/2025	6,00%	5,46	96,45	94,98	94,80	96,72	3M	1.041
21/03/2025	0,26%	0,24	90,99	90,75	90,15	91,63	505K	109
20/03/2025	-0,88%	-0,81	90,75	91,55	90,02	92,94	2M	227
19/03/2025	3,17%	2,81	91,56	90,00	90,00	92,00	8M	224
18/03/2025	-2,69%	-2,45	88,75	89,18	87,40	89,18	2M	226
17/03/2025	-1,51%	-1,40	91,20	90,00	89,34	91,20	1M	190
14/03/2025	5,06%	4,46	92,60	90,01	89,93	92,65	1M	179
13/03/2025	-3,70%	-3,39	88,14	91,69	87,91	91,69	967K	240
12/03/2025	0,03%	0,03	91,53	92,28	89,21	93,21	2M	236
11/03/2025	3,39%	3,00	91,50	90,00	87,53	91,79	2M	886
10/03/2025	-8,64%	-8,37	88,50	92,76	86,00	92,76	6M	856
07/03/2025	-0,13%	-0,13	96,87	97,87	94,98	99,81	3M	1.579
06/03/2025	-2,32%	-2,30	97,00	99,00	96,10	99,50	3M	246
05/03/2025	5,02%	4,75	99,30	96,93	96,00	99,39	1M	257
28/02/2025	2,33%	2,15	94,55	89,95	89,20	95,25	3M	588
27/02/2025	-0,05%	-0,05	92,40	94,97	91,20	95,53	1M	252
26/02/2025	-3,79%	-3,64	92,45	96,10	90,61	97,07	3M	442
25/02/2025	-7,54%	-7,84	96,09	98,50	93,72	98,50	8M	951
24/02/2025	0,80%	0,82	103,93	103,92	101,75	104,31	535K	477
21/02/2025	-3,37%	-3,60	103,11	106,71	103,00	107,79	837K	174
20/02/2025	2,34%	2,44	106,71	105,00	104,34	106,89	588K	166
19/02/2025	1,73%	1,77	104,27	103,00	103,00	104,86	829K	237
18/02/2025	-0,51%	-0,53	102,50	104,03	100,77	104,43	2M	244
17/02/2025	-2,58%	-2,73	103,03	105,75	103,03	105,75	2M	355
14/02/2025	1,47%	1,53	105,76	105,28	104,54	107,49	3M	276
13/02/2025	-	-	104,23	105,20	104,23	105,54	1M	113

Date,Open,High,Low,Close,Volume
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
14-Apr-25,94.48,94.97,93.00,93.85,912039
11-Apr-25,91.04,93.40,90.75,92.01,2356711
10-Apr-25,90.87,91.20,88.20,88.41,2621729
09-Apr-25,88.70,91.93,87.75,90.01,3454902
08-Apr-25,88.50,89.50,86.55,87.18,2841606
07-Apr-25,86.19,89.29,84.40,87.02,9105681
04-Apr-25,89.40,93.24,89.40,92.26,3803894
03-Apr-25,87.90,87.90,85.80,87.06,35404795
02-Apr-25,91.33,94.15,90.75,93.50,1482484
01-Apr-25,90.78,92.00,89.45,91.33,7872925
31-Mar-25,90.00,91.00,88.57,89.10,1383783
28-Mar-25,94.41,94.41,90.81,90.83,1881328
27-Mar-25,94.46,95.05,93.54,94.41,1645837
26-Mar-25,95.98,95.98,92.97,93.20,7610615
25-Mar-25,94.52,95.60,94.35,95.37,661563
24-Mar-25,94.98,96.72,94.80,96.45,2853308
21-Mar-25,90.75,91.63,90.15,90.99,504682
20-Mar-25,91.55,92.94,90.02,90.75,1550396
19-Mar-25,90.00,92.00,90.00,91.56,7843539
18-Mar-25,89.18,89.18,87.40,88.75,1590949
17-Mar-25,90.00,91.20,89.34,91.20,1040899
14-Mar-25,90.01,92.65,89.93,92.60,1340663
13-Mar-25,91.69,91.69,87.91,88.14,966817
12-Mar-25,92.28,93.21,89.21,91.53,1857679
11-Mar-25,90.00,91.79,87.53,91.50,2290849
10-Mar-25,92.76,92.76,86.00,88.50,6092406
07-Mar-25,97.87,99.81,94.98,96.87,3450287
06-Mar-25,99.00,99.50,96.10,97.00,2550468
05-Mar-25,96.93,99.39,96.00,99.30,1466884
28-Feb-25,89.95,95.25,89.20,94.55,2615778
27-Feb-25,94.97,95.53,91.20,92.40,1309769
26-Feb-25,96.10,97.07,90.61,92.45,3412743
25-Feb-25,98.50,98.50,93.72,96.09,8212601
24-Feb-25,103.92,104.31,101.75,103.93,534681
21-Feb-25,106.71,107.79,103.00,103.11,837425
20-Feb-25,105.00,106.89,104.34,106.71,587948
19-Feb-25,103.00,104.86,103.00,104.27,828890
18-Feb-25,104.03,104.43,100.77,102.50,2318574
17-Feb-25,105.75,105.75,103.03,103.03,1684855
14-Feb-25,105.28,107.49,104.54,105.76,2505100
13-Feb-25,105.20,105.54,104.23,104.23,1280806

*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