Cotação atual, histórico e gráfico do papel: BNDA39

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 BNDA39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/05/2024	0,34%	0,23	67,73	67,80	67,73	67,80	36K	8
16/05/2024	0,30%	0,20	67,50	67,44	67,32	67,51	117K	14
15/05/2024	0,60%	0,40	67,30	67,00	67,00	67,45	293K	22
14/05/2024	0,28%	0,19	66,90	66,82	66,76	66,90	2K	6
13/05/2024	0,83%	0,55	66,71	66,60	66,60	66,76	3K	5
10/05/2024	-0,27%	-0,18	66,16	66,67	66,16	66,67	2K	6
09/05/2024	0,00%	0,00	66,34	66,57	66,34	66,60	32K	8
08/05/2024	1,04%	0,68	66,34	66,71	66,22	66,71	32K	10
07/05/2024	-0,80%	-0,53	65,66	66,00	65,59	66,00	3K	5
06/05/2024	-1,03%	-0,69	66,19	66,82	66,18	66,82	4K	9
03/05/2024	-1,09%	-0,74	66,88	67,00	66,68	67,00	4K	5
02/05/2024	-0,63%	-0,43	67,62	68,05	67,47	68,05	11K	8
30/04/2024	1,22%	0,82	68,05	67,54	67,54	68,15	50K	32
29/04/2024	0,39%	0,26	67,23	67,26	67,06	67,26	22K	4
26/04/2024	-0,96%	-0,65	66,97	67,76	66,90	67,76	210K	99
25/04/2024	0,97%	0,65	67,62	67,24	67,24	67,62	5K	4
24/04/2024	0,60%	0,40	66,97	67,09	66,96	67,10	34K	23
23/04/2024	-1,07%	-0,72	66,57	67,50	66,54	67,50	124K	27
22/04/2024	0,87%	0,58	67,29	66,71	66,71	67,30	14K	3
19/04/2024	-0,63%	-0,42	66,71	66,82	66,52	66,82	9K	5
18/04/2024	0,43%	0,29	67,13	66,84	66,69	67,34	57K	10
17/04/2024	-0,80%	-0,54	66,84	67,04	66,84	67,04	1K	5
16/04/2024	1,03%	0,69	67,38	67,33	67,29	67,41	164K	15
15/04/2024	0,94%	0,62	66,69	66,20	66,20	66,84	10K	9
12/04/2024	-0,94%	-0,63	66,07	66,70	66,07	66,70	25K	112
11/04/2024	0,54%	0,36	66,70	66,50	66,18	66,70	135K	175
10/04/2024	1,04%	0,68	66,34	66,00	66,00	66,34	2K	6
09/04/2024	-0,48%	-0,32	65,66	65,55	65,39	65,66	5K	4
08/04/2024	0,17%	0,11	65,98	66,15	65,98	66,17	100K	90
05/04/2024	1,25%	0,81	65,87	65,64	65,62	66,11	8K	7
04/04/2024	-0,28%	-0,18	65,06	65,20	65,06	65,20	4K	2
03/04/2024	0,11%	0,07	65,24	65,66	65,12	65,75	131K	5
02/04/2024	-0,05%	-0,03	65,17	65,12	65,12	65,30	19K	8
01/04/2024	0,94%	0,61	65,20	65,45	65,16	65,45	30K	11
28/03/2024	1,73%	1,10	64,59	64,58	64,58	64,59	258	3
27/03/2024	0,11%	0,07	63,49	63,55	63,49	63,66	21K	6
26/03/2024	0,73%	0,46	63,42	62,95	62,95	63,42	1K	5
25/03/2024	0,00%	0,00	62,96	63,05	62,96	63,05	20K	2
22/03/2024	0,10%	0,06	62,96	63,10	62,96	63,10	566	3
21/03/2024	0,33%	0,21	62,90	63,27	62,90	63,27	34K	7
20/03/2024	-0,40%	-0,25	62,69	62,94	62,69	63,05	111K	7
19/03/2024	-1,35%	-0,86	62,94	63,80	62,79	63,80	353K	9
18/03/2024	1,27%	0,80	63,80	63,00	63,00	63,80	30K	11
15/03/2024	-0,47%	-0,30	63,00	63,78	63,00	63,78	582K	11
14/03/2024	1,15%	0,72	63,30	63,15	63,15	63,46	206K	10
13/03/2024	-3,07%	-1,98	62,58	63,17	62,58	63,17	561K	31
12/03/2024	-0,19%	-0,12	64,56	64,35	64,23	64,56	7K	3
11/03/2024	-0,81%	-0,53	64,68	65,29	64,39	65,29	6K	7
08/03/2024	0,94%	0,61	65,21	65,46	65,10	65,46	22K	27
07/03/2024	0,16%	0,10	64,60	64,50	64,50	64,60	3K	4
06/03/2024	0,64%	0,41	64,50	64,70	64,30	64,86	236K	14
05/03/2024	-0,26%	-0,17	64,09	64,20	64,08	64,20	70K	4
04/03/2024	-0,22%	-0,14	64,26	64,15	64,15	64,32	84K	13
01/03/2024	1,32%	0,84	64,40	64,49	64,19	64,49	17K	8
29/02/2024	0,05%	0,03	63,56	64,28	63,56	64,28	259K	10
28/02/2024	-0,13%	-0,08	63,53	63,18	63,18	63,53	72K	7
27/02/2024	-1,29%	-0,83	63,61	64,44	63,61	64,44	3K	6
26/02/2024	-0,54%	-0,35	64,44	64,26	64,24	64,44	1K	4
23/02/2024	1,28%	0,82	64,79	64,63	64,50	64,79	52K	11
22/02/2024	1,25%	0,79	63,97	63,21	63,21	63,97	4K	5
21/02/2024	-0,66%	-0,42	63,18	63,01	63,00	63,36	25K	8
20/02/2024	-0,50%	-0,32	63,60	63,92	63,50	63,92	33K	8
19/02/2024	0,31%	0,20	63,92	64,00	63,61	64,00	13K	8
16/02/2024	0,28%	0,18	63,72	64,00	63,61	64,26	22K	9
15/02/2024	0,84%	0,53	63,54	63,35	63,30	63,54	2K	7
14/02/2024	0,33%	0,21	63,01	63,01	63,01	63,01	630	1
09/02/2024	-0,60%	-0,38	62,80	63,42	62,80	63,42	9K	5
08/02/2024	0,17%	0,11	63,18	64,34	62,99	64,34	7K	8
07/02/2024	0,30%	0,19	63,07	63,35	63,07	63,35	4K	3
06/02/2024	0,43%	0,27	62,88	63,87	62,88	63,87	122K	149
05/02/2024	-3,11%	-2,01	62,61	64,62	62,47	64,62	24K	8
02/02/2024	4,66%	2,88	64,62	62,10	62,10	64,62	1K	5
01/02/2024	-0,23%	-0,14	61,74	61,80	61,60	61,80	17K	4
31/01/2024	1,29%	0,79	61,88	62,04	61,75	62,04	247K	6
30/01/2024	-1,10%	-0,68	61,09	61,37	61,09	61,37	459K	5
29/01/2024	2,18%	1,32	61,77	61,14	61,14	61,85	100K	146
26/01/2024	-0,10%	-0,06	60,45	60,65	60,42	60,65	12K	5
25/01/2024	-0,33%	-0,20	60,51	61,03	60,36	61,03	11K	6
24/01/2024	0,48%	0,29	60,71	60,71	60,71	60,71	10K	1
23/01/2024	-2,75%	-1,71	60,42	60,72	60,36	60,72	18K	10
22/01/2024	1,85%	1,13	62,13	61,79	61,73	62,26	80K	151
19/01/2024	0,51%	0,31	61,00	61,13	61,00	61,13	93K	4
18/01/2024	0,95%	0,57	60,69	60,66	60,66	60,82	2K	4
17/01/2024	-1,78%	-1,09	60,12	60,75	60,12	60,78	52K	16
16/01/2024	-0,20%	-0,12	61,21	62,04	61,21	62,04	246	2
15/01/2024	1,07%	0,65	61,33	60,30	60,30	61,40	3K	4
12/01/2024	1,07%	0,64	60,68	60,35	60,35	60,73	144K	9
11/01/2024	-0,20%	-0,12	60,04	60,13	60,03	60,13	991K	22
10/01/2024	0,17%	0,10	60,16	60,06	60,06	60,34	40K	12
09/01/2024	0,40%	0,24	60,06	59,82	59,82	60,06	723K	18
08/01/2024	-0,20%	-0,12	59,82	59,74	59,70	59,82	428K	9
05/01/2024	-0,50%	-0,30	59,94	60,24	59,80	60,24	24K	5
04/01/2024	0,60%	0,36	60,24	60,36	60,15	60,36	7K	3
03/01/2024	0,32%	0,19	59,88	60,00	59,56	60,00	80K	6
02/01/2024	0,20%	0,12	59,69	60,00	59,36	60,00	5K	7
28/12/2023	0,83%	0,49	59,57	59,48	59,48	59,60	1K	3
27/12/2023	0,89%	0,52	59,08	59,06	59,06	59,08	8K	2
26/12/2023	-0,29%	-0,17	58,56	58,92	58,48	58,92	70K	9
22/12/2023	-0,29%	-0,17	58,73	58,64	58,64	58,75	118K	4
21/12/2023	-0,54%	-0,32	58,90	60,00	58,64	60,00	43K	528
20/12/2023	-0,25%	-0,15	59,22	59,39	59,16	59,39	946	3
19/12/2023	0,35%	0,21	59,37	60,00	59,20	60,00	12K	10
18/12/2023	-1,19%	-0,71	59,16	60,00	59,16	60,00	9M	12
15/12/2023	1,17%	0,69	59,87	59,98	59,76	59,99	24K	9
14/12/2023	0,54%	0,32	59,18	59,22	59,18	59,22	30K	2
13/12/2023	-0,10%	-0,06	58,86	59,37	58,67	59,37	30K	7
12/12/2023	0,22%	0,13	58,92	59,97	58,51	59,97	38K	8
11/12/2023	1,01%	0,59	58,79	58,80	58,78	58,94	3K	9
08/12/2023	-0,07%	-0,04	58,20	58,30	58,20	58,30	4K	3
07/12/2023	0,36%	0,21	58,24	58,24	58,24	58,24	3K	1
06/12/2023	-0,46%	-0,27	58,03	58,29	58,03	58,29	6K	6
05/12/2023	0,52%	0,30	58,30	58,33	58,30	58,33	757	2
04/12/2023	2,65%	1,50	58,00	57,34	57,34	58,10	436K	12
01/12/2023	-0,37%	-0,21	56,50	56,85	56,50	56,85	3K	5
30/11/2023	1,27%	0,71	56,71	56,71	56,71	56,71	15K	2
29/11/2023	1,21%	0,67	56,00	56,09	56,00	56,10	22K	7
28/11/2023	-0,05%	-0,03	55,33	55,35	55,33	55,44	455K	4
27/11/2023	0,38%	0,21	55,36	55,36	55,36	55,36	8M	2
24/11/2023	-0,49%	-0,27	55,15	55,27	55,15	55,27	28K	3
23/11/2023	0,00%	0,00	55,42	55,42	55,42	55,42	166	2
22/11/2023	0,11%	0,06	55,42	55,42	55,42	55,42	387	1
21/11/2023	1,15%	0,63	55,36	54,91	54,91	55,36	57K	4
20/11/2023	-0,92%	-0,51	54,73	54,57	54,57	54,73	33K	3
17/11/2023	0,71%	0,39	55,24	55,16	55,11	55,24	509K	182
16/11/2023	-0,11%	-0,06	54,85	54,78	54,78	54,85	666K	16
14/11/2023	0,48%	0,26	54,91	54,60	54,60	54,91	603	3
13/11/2023	0,00%	0,00	54,65	54,64	54,64	54,65	634K	7
10/11/2023	0,83%	0,45	54,65	53,66	53,66	54,65	873	2
09/11/2023	0,63%	0,34	54,20	54,54	54,20	54,54	40K	2
07/11/2023	-0,35%	-0,19	53,86	57,44	49,00	57,44	3K	8
06/11/2023	0,00%	0,00	54,05	53,77	53,77	54,05	701	5
03/11/2023	-0,44%	-0,24	54,05	53,84	53,84	54,15	982K	27
01/11/2023	-0,37%	-0,20	54,29	54,22	54,22	54,29	865	3
31/10/2023	-	-	54,49	54,79	54,36	54,79	10M	7

Date,Open,High,Low,Close,Volume
17-May-24,67.80,67.80,67.73,67.73,36375
16-May-24,67.44,67.51,67.32,67.50,117347
15-May-24,67.00,67.45,67.00,67.30,293145
14-May-24,66.82,66.90,66.76,66.90,1537
13-May-24,66.60,66.76,66.60,66.71,2800
10-May-24,66.67,66.67,66.16,66.16,2388
09-May-24,66.57,66.60,66.34,66.34,32271
08-May-24,66.71,66.71,66.22,66.34,31627
07-May-24,66.00,66.00,65.59,65.66,3491
06-May-24,66.82,66.82,66.18,66.19,3649
03-May-24,67.00,67.00,66.68,66.88,4348
02-May-24,68.05,68.05,67.47,67.62,10547
30-Apr-24,67.54,68.15,67.54,68.05,50393
29-Apr-24,67.26,67.26,67.06,67.23,22387
26-Apr-24,67.76,67.76,66.90,66.97,210355
25-Apr-24,67.24,67.62,67.24,67.62,4909
24-Apr-24,67.09,67.10,66.96,66.97,33651
23-Apr-24,67.50,67.50,66.54,66.57,123932
22-Apr-24,66.71,67.30,66.71,67.29,13992
19-Apr-24,66.82,66.82,66.52,66.71,8605
18-Apr-24,66.84,67.34,66.69,67.13,56794
17-Apr-24,67.04,67.04,66.84,66.84,1203
16-Apr-24,67.33,67.41,67.29,67.38,164155
15-Apr-24,66.20,66.84,66.20,66.69,10470
12-Apr-24,66.70,66.70,66.07,66.07,24977
11-Apr-24,66.50,66.70,66.18,66.70,134651
10-Apr-24,66.00,66.34,66.00,66.34,2316
09-Apr-24,65.55,65.66,65.39,65.66,4587
08-Apr-24,66.15,66.17,65.98,65.98,99807
05-Apr-24,65.64,66.11,65.62,65.87,7685
04-Apr-24,65.20,65.20,65.06,65.06,4231
03-Apr-24,65.66,65.75,65.12,65.24,131091
02-Apr-24,65.12,65.30,65.12,65.17,18573
01-Apr-24,65.45,65.45,65.16,65.20,29559
28-Mar-24,64.58,64.59,64.58,64.59,258
27-Mar-24,63.55,63.66,63.49,63.49,20660
26-Mar-24,62.95,63.42,62.95,63.42,1013
25-Mar-24,63.05,63.05,62.96,62.96,19670
22-Mar-24,63.10,63.10,62.96,62.96,566
21-Mar-24,63.27,63.27,62.90,62.90,33872
20-Mar-24,62.94,63.05,62.69,62.69,111154
19-Mar-24,63.80,63.80,62.79,62.94,353245
18-Mar-24,63.00,63.80,63.00,63.80,30168
15-Mar-24,63.78,63.78,63.00,63.00,582319
14-Mar-24,63.15,63.46,63.15,63.30,206098
13-Mar-24,63.17,63.17,62.58,62.58,561482
12-Mar-24,64.35,64.56,64.23,64.56,6906
11-Mar-24,65.29,65.29,64.39,64.68,6393
08-Mar-24,65.46,65.46,65.10,65.21,21647
07-Mar-24,64.50,64.60,64.50,64.60,3355
06-Mar-24,64.70,64.86,64.30,64.50,235513
05-Mar-24,64.20,64.20,64.08,64.09,70489
04-Mar-24,64.15,64.32,64.15,64.26,83527
01-Mar-24,64.49,64.49,64.19,64.40,16990
29-Feb-24,64.28,64.28,63.56,63.56,259163
28-Feb-24,63.18,63.53,63.18,63.53,71540
27-Feb-24,64.44,64.44,63.61,63.61,3381
26-Feb-24,64.26,64.44,64.24,64.44,1415
23-Feb-24,64.63,64.79,64.50,64.79,52005
22-Feb-24,63.21,63.97,63.21,63.97,4323
21-Feb-24,63.01,63.36,63.00,63.18,25437
20-Feb-24,63.92,63.92,63.50,63.60,32887
19-Feb-24,64.00,64.00,63.61,63.92,13425
16-Feb-24,64.00,64.26,63.61,63.72,21575
15-Feb-24,63.35,63.54,63.30,63.54,2030
14-Feb-24,63.01,63.01,63.01,63.01,630
09-Feb-24,63.42,63.42,62.80,62.80,8620
08-Feb-24,64.34,64.34,62.99,63.18,6688
07-Feb-24,63.35,63.35,63.07,63.07,4420
06-Feb-24,63.87,63.87,62.88,62.88,121565
05-Feb-24,64.62,64.62,62.47,62.61,23896
02-Feb-24,62.10,64.62,62.10,64.62,1059
01-Feb-24,61.80,61.80,61.60,61.74,17210
31-Jan-24,62.04,62.04,61.75,61.88,246585
30-Jan-24,61.37,61.37,61.09,61.09,458618
29-Jan-24,61.14,61.85,61.14,61.77,99605
26-Jan-24,60.65,60.65,60.42,60.45,11557
25-Jan-24,61.03,61.03,60.36,60.51,11240
24-Jan-24,60.71,60.71,60.71,60.71,10017
23-Jan-24,60.72,60.72,60.36,60.42,17537
22-Jan-24,61.79,62.26,61.73,62.13,79688
19-Jan-24,61.13,61.13,61.00,61.00,93455
18-Jan-24,60.66,60.82,60.66,60.69,1639
17-Jan-24,60.75,60.78,60.12,60.12,51895
16-Jan-24,62.04,62.04,61.21,61.21,246
15-Jan-24,60.30,61.40,60.30,61.33,3494
12-Jan-24,60.35,60.73,60.35,60.68,143996
11-Jan-24,60.13,60.13,60.03,60.04,990676
10-Jan-24,60.06,60.34,60.06,60.16,39681
09-Jan-24,59.82,60.06,59.82,60.06,722708
08-Jan-24,59.74,59.82,59.70,59.82,427700
05-Jan-24,60.24,60.24,59.80,59.94,23868
04-Jan-24,60.36,60.36,60.15,60.24,7120
03-Jan-24,60.00,60.00,59.56,59.88,79705
02-Jan-24,60.00,60.00,59.36,59.69,5133
28-Dec-23,59.48,59.60,59.48,59.57,1428
27-Dec-23,59.06,59.08,59.06,59.08,8269
26-Dec-23,58.92,58.92,58.48,58.56,69785
22-Dec-23,58.64,58.75,58.64,58.73,117733
21-Dec-23,60.00,60.00,58.64,58.90,43249
20-Dec-23,59.39,59.39,59.16,59.22,946
19-Dec-23,60.00,60.00,59.20,59.37,11560
18-Dec-23,60.00,60.00,59.16,59.16,8551651
15-Dec-23,59.98,59.99,59.76,59.87,24436
14-Dec-23,59.22,59.22,59.18,59.18,29649
13-Dec-23,59.37,59.37,58.67,58.86,30178
12-Dec-23,59.97,59.97,58.51,58.92,38384
11-Dec-23,58.80,58.94,58.78,58.79,3116
08-Dec-23,58.30,58.30,58.20,58.20,4423
07-Dec-23,58.24,58.24,58.24,58.24,2912
06-Dec-23,58.29,58.29,58.03,58.03,5881
05-Dec-23,58.33,58.33,58.30,58.30,757
04-Dec-23,57.34,58.10,57.34,58.00,435869
01-Dec-23,56.85,56.85,56.50,56.50,3292
30-Nov-23,56.71,56.71,56.71,56.71,14687
29-Nov-23,56.09,56.10,56.00,56.00,21858
28-Nov-23,55.35,55.44,55.33,55.33,455485
27-Nov-23,55.36,55.36,55.36,55.36,7995035
24-Nov-23,55.27,55.27,55.15,55.15,27690
23-Nov-23,55.42,55.42,55.42,55.42,166
22-Nov-23,55.42,55.42,55.42,55.42,387
21-Nov-23,54.91,55.36,54.91,55.36,57487
20-Nov-23,54.57,54.73,54.57,54.73,32905
17-Nov-23,55.16,55.24,55.11,55.24,509150
16-Nov-23,54.78,54.85,54.78,54.85,665530
14-Nov-23,54.60,54.91,54.60,54.91,603
13-Nov-23,54.64,54.65,54.64,54.65,634009
10-Nov-23,53.66,54.65,53.66,54.65,873
09-Nov-23,54.54,54.54,54.20,54.20,40217
07-Nov-23,57.44,57.44,49.00,53.86,3497
06-Nov-23,53.77,54.05,53.77,54.05,701
03-Nov-23,53.84,54.15,53.84,54.05,981701
01-Nov-23,54.22,54.29,54.22,54.29,865
31-Oct-23,54.79,54.79,54.36,54.49,9721451

*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: BNDA39