Cotação atual, histórico e gráfico do papel: BSHV39

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 BSHV39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/05/2024	-0,49%	-0,28	56,41	56,66	56,41	56,66	52K	5
16/05/2024	-0,05%	-0,03	56,69	56,66	56,65	56,69	30K	6
15/05/2024	0,05%	0,03	56,72	56,80	56,72	56,80	103K	5
14/05/2024	-0,09%	-0,05	56,69	56,71	56,54	56,71	106K	11
13/05/2024	-0,19%	-0,11	56,74	56,71	56,71	56,86	125K	7
10/05/2024	-0,04%	-0,02	56,85	56,85	56,85	56,85	5K	1
09/05/2024	1,26%	0,71	56,87	56,50	56,50	56,87	15K	4
08/05/2024	0,52%	0,29	56,16	55,87	55,87	56,16	111K	6
07/05/2024	-0,05%	-0,03	55,87	55,90	55,87	55,90	25K	3
06/05/2024	0,18%	0,10	55,90	55,87	55,87	55,90	37K	3
03/05/2024	0,85%	0,47	55,80	56,10	55,80	56,10	24K	2
02/05/2024	-3,92%	-2,26	55,33	57,31	55,33	57,31	3K	2
30/04/2024	1,77%	1,00	57,59	57,59	57,59	57,59	7K	1
29/04/2024	0,04%	0,02	56,59	56,62	56,59	56,62	45K	2
26/04/2024	-1,01%	-0,58	56,57	57,00	56,47	57,00	30K	48
25/04/2024	0,35%	0,20	57,15	57,10	57,00	57,17	160K	6
24/04/2024	0,62%	0,35	56,95	57,03	56,95	57,03	27K	2
23/04/2024	-1,10%	-0,63	56,60	57,31	56,60	57,32	6K	8
22/04/2024	-0,19%	-0,11	57,23	57,34	57,23	57,50	22K	9
19/04/2024	-1,12%	-0,65	57,34	57,84	57,32	57,84	55K	5
18/04/2024	0,73%	0,42	57,99	57,84	57,84	57,99	136K	4
17/04/2024	-0,84%	-0,49	57,57	57,94	57,57	57,94	68K	8
16/04/2024	1,54%	0,88	58,06	57,32	57,32	58,24	50K	6
15/04/2024	1,04%	0,59	57,18	57,28	57,12	57,30	34K	4
12/04/2024	0,77%	0,43	56,59	55,96	55,96	56,63	101K	6
11/04/2024	0,20%	0,11	56,16	55,85	55,85	56,16	5K	4
10/04/2024	1,39%	0,77	56,05	55,66	55,66	56,05	34K	6
09/04/2024	-0,41%	-0,23	55,28	55,34	55,22	55,34	98K	10
08/04/2024	-0,43%	-0,24	55,51	59,08	55,41	59,08	23K	10
05/04/2024	0,05%	0,03	55,75	55,80	55,75	55,80	3K	2
04/04/2024	0,27%	0,15	55,72	55,23	55,22	55,72	271K	5
03/04/2024	-0,54%	-0,30	55,57	55,95	55,57	55,95	30K	4
01/04/2024	0,78%	0,43	55,87	55,44	55,00	55,87	84K	9
28/03/2024	0,47%	0,26	55,44	55,18	55,18	55,44	40K	3
27/03/2024	0,05%	0,03	55,18	55,19	55,18	55,19	89K	2
26/03/2024	-0,09%	-0,05	55,15	55,15	55,15	55,15	158K	5
25/03/2024	-0,18%	-0,10	55,20	55,20	55,20	55,20	55	1
22/03/2024	0,25%	0,14	55,30	55,20	55,20	55,30	16K	2
21/03/2024	-0,04%	-0,02	55,16	55,16	55,16	55,16	496	1
20/03/2024	-0,49%	-0,27	55,18	55,18	55,18	55,18	3K	2
19/03/2024	-0,20%	-0,11	55,45	56,98	55,43	56,98	24K	6
18/03/2024	0,63%	0,35	55,56	55,21	55,21	55,56	66K	4
15/03/2024	0,13%	0,07	55,21	55,14	55,06	55,21	181K	24
14/03/2024	0,36%	0,20	55,14	54,90	54,87	55,14	336K	8
13/03/2024	-0,13%	-0,07	54,94	54,99	54,90	54,99	25K	5
12/03/2024	0,15%	0,08	55,01	55,01	55,01	55,01	385	1
11/03/2024	-0,11%	-0,06	54,93	54,86	54,81	54,94	12K	5
08/03/2024	0,94%	0,51	54,99	54,86	54,86	55,02	12K	4
07/03/2024	-0,22%	-0,12	54,48	54,53	54,48	54,53	44K	5
06/03/2024	0,15%	0,08	54,60	54,53	54,53	54,60	18K	3
05/03/2024	0,02%	0,01	54,52	54,57	54,52	54,71	18K	4
04/03/2024	-0,16%	-0,09	54,51	55,77	54,47	55,77	43K	7
01/03/2024	-0,60%	-0,33	54,60	55,01	54,60	55,01	31K	10
29/02/2024	0,33%	0,18	54,93	55,08	54,93	55,29	2K	6
28/02/2024	0,53%	0,29	54,75	54,75	54,75	54,75	5K	1
27/02/2024	-0,89%	-0,49	54,46	54,77	54,46	54,77	6K	6
26/02/2024	-0,09%	-0,05	54,95	54,99	54,95	55,21	90K	10
23/02/2024	0,40%	0,22	55,00	55,00	55,00	55,00	605	1
22/02/2024	0,51%	0,28	54,78	54,50	54,50	54,78	2K	3
21/02/2024	0,00%	0,00	54,50	54,50	54,50	54,50	5K	2
20/02/2024	-0,91%	-0,50	54,50	54,70	54,50	54,70	85K	6
19/02/2024	0,15%	0,08	55,00	55,00	55,00	55,00	14K	2
16/02/2024	0,22%	0,12	54,92	55,07	54,92	55,07	135K	4
15/02/2024	0,09%	0,05	54,80	54,76	54,76	54,80	49K	2
14/02/2024	0,16%	0,09	54,75	54,70	54,70	54,76	345K	9
09/02/2024	-0,49%	-0,27	54,66	54,88	54,66	54,88	64K	7
08/02/2024	0,20%	0,11	54,93	54,98	54,93	54,98	50K	2
07/02/2024	0,31%	0,17	54,82	54,79	54,70	54,82	6K	4
06/02/2024	-0,35%	-0,19	54,65	54,66	54,65	54,66	6K	2
05/02/2024	0,16%	0,09	54,84	54,95	54,84	55,03	47K	4
02/02/2024	0,31%	0,17	54,75	56,98	54,75	56,98	5K	3
31/01/2024	-0,22%	-0,12	54,58	54,77	54,52	54,77	487K	16
30/01/2024	-0,09%	-0,05	54,70	54,90	54,70	54,95	57K	6
29/01/2024	0,74%	0,40	54,75	54,75	54,75	54,75	7K	2
26/01/2024	-0,13%	-0,07	54,35	54,35	54,35	54,35	217	1
25/01/2024	-0,09%	-0,05	54,42	54,35	54,35	54,51	36K	5
24/01/2024	-0,38%	-0,21	54,47	54,35	54,35	54,47	16K	2
23/01/2024	-0,76%	-0,42	54,68	55,05	54,68	55,05	65K	6
22/01/2024	1,32%	0,72	55,10	55,05	55,05	55,10	103K	3
19/01/2024	-0,48%	-0,26	54,38	54,52	54,35	54,52	17K	3
18/01/2024	0,46%	0,25	54,64	54,64	54,64	54,64	1K	1
17/01/2024	0,13%	0,07	54,39	54,45	54,39	54,45	12K	2
16/01/2024	0,97%	0,52	54,32	53,80	53,80	54,36	27K	5
15/01/2024	0,37%	0,20	53,80	54,24	53,80	54,24	11K	5
12/01/2024	-0,32%	-0,17	53,60	53,61	53,59	53,61	803	3
11/01/2024	-0,32%	-0,17	53,77	53,87	53,77	53,87	29K	2
10/01/2024	-0,50%	-0,27	53,94	54,05	53,92	54,06	6K	5
09/01/2024	0,76%	0,41	54,21	53,92	53,92	54,22	29K	25
08/01/2024	-0,13%	-0,07	53,80	53,80	53,80	53,80	2K	1
05/01/2024	-0,66%	-0,36	53,87	54,39	53,70	54,39	42K	25
04/01/2024	-0,13%	-0,07	54,23	54,19	54,19	54,23	163K	6
03/01/2024	0,50%	0,27	54,30	54,19	54,19	54,30	3K	3
02/01/2024	-0,13%	-0,07	54,03	54,10	53,70	54,12	36K	7
28/12/2023	1,60%	0,85	54,10	54,10	54,10	54,10	54	1
27/12/2023	0,17%	0,09	53,25	53,25	53,25	53,25	32K	1
26/12/2023	-0,84%	-0,45	53,16	53,41	53,10	53,41	57K	9
22/12/2023	-0,50%	-0,27	53,61	53,62	53,42	53,62	50K	14
21/12/2023	0,00%	0,00	53,88	54,01	53,61	54,01	14K	10
20/12/2023	0,69%	0,37	53,88	53,61	53,61	53,88	8K	5
19/12/2023	-0,71%	-0,38	53,51	53,77	53,49	53,77	24K	19
18/12/2023	-1,82%	-1,00	53,89	54,50	53,89	54,50	131K	17
15/12/2023	-0,80%	-0,44	54,89	54,98	54,50	54,98	35K	14
14/12/2023	1,67%	0,91	55,33	54,30	53,90	59,72	55K	64
13/12/2023	-0,86%	-0,47	54,42	54,50	54,42	54,55	27K	6
12/12/2023	0,53%	0,29	54,89	54,50	54,50	54,91	163K	5
11/12/2023	0,29%	0,16	54,60	54,65	54,60	54,65	34K	3
08/12/2023	0,37%	0,20	54,44	54,28	54,28	54,49	9K	4
07/12/2023	0,26%	0,14	54,24	53,99	53,90	54,25	22M	63
06/12/2023	-0,62%	-0,34	54,10	54,05	54,00	54,10	14K	5
05/12/2023	-0,02%	-0,01	54,44	54,45	54,44	54,67	30K	3
04/12/2023	-1,00%	-0,55	54,45	54,52	54,40	54,95	164K	10
01/12/2023	0,92%	0,50	55,00	55,00	55,00	55,00	550	1
30/11/2023	0,81%	0,44	54,50	53,73	53,73	54,50	108	2
29/11/2023	0,22%	0,12	54,06	54,09	54,06	54,09	1K	2
28/11/2023	-0,59%	-0,32	53,94	54,08	53,80	54,34	14K	10
27/11/2023	0,06%	0,03	54,26	54,12	54,12	54,26	1K	2
24/11/2023	0,46%	0,25	54,23	54,15	54,12	54,25	57K	6
23/11/2023	-0,63%	-0,34	53,98	55,00	53,98	63,82	54K	18
22/11/2023	0,24%	0,13	54,32	54,08	54,08	54,57	768K	13
21/11/2023	0,76%	0,41	54,19	54,06	53,98	54,27	945K	20
20/11/2023	-0,52%	-0,28	53,78	53,95	53,74	53,95	2M	19
17/11/2023	0,63%	0,34	54,06	53,80	53,80	54,20	20K	5
16/11/2023	0,21%	0,11	53,72	53,61	53,50	53,95	45K	7
14/11/2023	-1,18%	-0,64	53,61	54,07	53,60	54,07	147K	16
13/11/2023	-0,48%	-0,26	54,25	54,61	54,21	54,61	240K	11
10/11/2023	0,41%	0,22	54,51	54,30	54,16	54,51	11K	3
09/11/2023	0,65%	0,35	54,29	54,17	54,07	54,29	268K	5
08/11/2023	0,48%	0,26	53,94	53,98	53,87	53,98	3K	3
07/11/2023	-0,43%	-0,23	53,68	53,76	53,66	53,85	1M	17
06/11/2023	-0,30%	-0,16	53,91	54,07	53,91	54,07	137K	35
03/11/2023	-2,26%	-1,25	54,07	54,50	53,90	54,50	165K	19
01/11/2023	-2,93%	-1,67	55,32	56,98	55,32	56,98	7K	4
31/10/2023	2,15%	1,20	56,99	56,99	56,99	56,99	4K	2
30/10/2023	-	-	55,79	55,25	55,18	55,79	127K	5

Date,Open,High,Low,Close,Volume
17-May-24,56.66,56.66,56.41,56.41,51683
16-May-24,56.66,56.69,56.65,56.69,30033
15-May-24,56.80,56.80,56.72,56.72,102692
14-May-24,56.71,56.71,56.54,56.69,106314
13-May-24,56.71,56.86,56.71,56.74,124656
10-May-24,56.85,56.85,56.85,56.85,4548
09-May-24,56.50,56.87,56.50,56.87,15405
08-May-24,55.87,56.16,55.87,56.16,111212
07-May-24,55.90,55.90,55.87,55.87,25322
06-May-24,55.87,55.90,55.87,55.90,37211
03-May-24,56.10,56.10,55.80,55.80,24337
02-May-24,57.31,57.31,55.33,55.33,3339
30-Apr-24,57.59,57.59,57.59,57.59,7486
29-Apr-24,56.62,56.62,56.59,56.59,45275
26-Apr-24,57.00,57.00,56.47,56.57,30124
25-Apr-24,57.10,57.17,57.00,57.15,159578
24-Apr-24,57.03,57.03,56.95,56.95,27352
23-Apr-24,57.31,57.32,56.60,56.60,5551
22-Apr-24,57.34,57.50,57.23,57.23,22426
19-Apr-24,57.84,57.84,57.32,57.34,54679
18-Apr-24,57.84,57.99,57.84,57.99,136290
17-Apr-24,57.94,57.94,57.57,57.57,68021
16-Apr-24,57.32,58.24,57.32,58.06,50294
15-Apr-24,57.28,57.30,57.12,57.18,33817
12-Apr-24,55.96,56.63,55.96,56.59,101125
11-Apr-24,55.85,56.16,55.85,56.16,5278
10-Apr-24,55.66,56.05,55.66,56.05,33659
09-Apr-24,55.34,55.34,55.22,55.28,98330
08-Apr-24,59.08,59.08,55.41,55.51,23460
05-Apr-24,55.80,55.80,55.75,55.75,3067
04-Apr-24,55.23,55.72,55.22,55.72,271016
03-Apr-24,55.95,55.95,55.57,55.57,30185
01-Apr-24,55.44,55.87,55.00,55.87,84294
28-Mar-24,55.18,55.44,55.18,55.44,40435
27-Mar-24,55.19,55.19,55.18,55.18,89181
26-Mar-24,55.15,55.15,55.15,55.15,158170
25-Mar-24,55.20,55.20,55.20,55.20,55
22-Mar-24,55.20,55.30,55.20,55.30,16288
21-Mar-24,55.16,55.16,55.16,55.16,496
20-Mar-24,55.18,55.18,55.18,55.18,3307
19-Mar-24,56.98,56.98,55.43,55.45,24373
18-Mar-24,55.21,55.56,55.21,55.56,65567
15-Mar-24,55.14,55.21,55.06,55.21,180895
14-Mar-24,54.90,55.14,54.87,55.14,335776
13-Mar-24,54.99,54.99,54.90,54.94,24556
12-Mar-24,55.01,55.01,55.01,55.01,385
11-Mar-24,54.86,54.94,54.81,54.93,12351
08-Mar-24,54.86,55.02,54.86,54.99,12472
07-Mar-24,54.53,54.53,54.48,54.48,43756
06-Mar-24,54.53,54.60,54.53,54.60,17997
05-Mar-24,54.57,54.71,54.52,54.52,18065
04-Mar-24,55.77,55.77,54.47,54.51,42718
01-Mar-24,55.01,55.01,54.60,54.60,31191
29-Feb-24,55.08,55.29,54.93,54.93,2206
28-Feb-24,54.75,54.75,54.75,54.75,5475
27-Feb-24,54.77,54.77,54.46,54.46,5513
26-Feb-24,54.99,55.21,54.95,54.95,89985
23-Feb-24,55.00,55.00,55.00,55.00,605
22-Feb-24,54.50,54.78,54.50,54.78,1969
21-Feb-24,54.50,54.50,54.50,54.50,5286
20-Feb-24,54.70,54.70,54.50,54.50,85352
19-Feb-24,55.00,55.00,55.00,55.00,13750
16-Feb-24,55.07,55.07,54.92,54.92,134881
15-Feb-24,54.76,54.80,54.76,54.80,49374
14-Feb-24,54.70,54.76,54.70,54.75,344745
09-Feb-24,54.88,54.88,54.66,54.66,64387
08-Feb-24,54.98,54.98,54.93,54.93,50086
07-Feb-24,54.79,54.82,54.70,54.82,5583
06-Feb-24,54.66,54.66,54.65,54.65,5848
05-Feb-24,54.95,55.03,54.84,54.84,46542
02-Feb-24,56.98,56.98,54.75,54.75,4578
31-Jan-24,54.77,54.77,54.52,54.58,487263
30-Jan-24,54.90,54.95,54.70,54.70,57004
29-Jan-24,54.75,54.75,54.75,54.75,6843
26-Jan-24,54.35,54.35,54.35,54.35,217
25-Jan-24,54.35,54.51,54.35,54.42,36285
24-Jan-24,54.35,54.47,54.35,54.47,16359
23-Jan-24,55.05,55.05,54.68,54.68,65052
22-Jan-24,55.05,55.10,55.05,55.10,102947
19-Jan-24,54.52,54.52,54.35,54.38,16765
18-Jan-24,54.64,54.64,54.64,54.64,1092
17-Jan-24,54.45,54.45,54.39,54.39,12032
16-Jan-24,53.80,54.36,53.80,54.32,27195
15-Jan-24,54.24,54.24,53.80,53.80,10868
12-Jan-24,53.61,53.61,53.59,53.60,803
11-Jan-24,53.87,53.87,53.77,53.77,28508
10-Jan-24,54.05,54.06,53.92,53.94,6322
09-Jan-24,53.92,54.22,53.92,54.21,29479
08-Jan-24,53.80,53.80,53.80,53.80,1506
05-Jan-24,54.39,54.39,53.70,53.87,41614
04-Jan-24,54.19,54.23,54.19,54.23,162578
03-Jan-24,54.19,54.30,54.19,54.30,2713
02-Jan-24,54.10,54.12,53.70,54.03,35654
28-Dec-23,54.10,54.10,54.10,54.10,54
27-Dec-23,53.25,53.25,53.25,53.25,31950
26-Dec-23,53.41,53.41,53.10,53.16,56764
22-Dec-23,53.62,53.62,53.42,53.61,49755
21-Dec-23,54.01,54.01,53.61,53.88,13977
20-Dec-23,53.61,53.88,53.61,53.88,8394
19-Dec-23,53.77,53.77,53.49,53.51,23736
18-Dec-23,54.50,54.50,53.89,53.89,131162
15-Dec-23,54.98,54.98,54.50,54.89,34946
14-Dec-23,54.30,59.72,53.90,55.33,55489
13-Dec-23,54.50,54.55,54.42,54.42,26780
12-Dec-23,54.50,54.91,54.50,54.89,163144
11-Dec-23,54.65,54.65,54.60,54.60,33544
08-Dec-23,54.28,54.49,54.28,54.44,9302
07-Dec-23,53.99,54.25,53.90,54.24,21968624
06-Dec-23,54.05,54.10,54.00,54.10,13626
05-Dec-23,54.45,54.67,54.44,54.44,29578
04-Dec-23,54.52,54.95,54.40,54.45,164407
01-Dec-23,55.00,55.00,55.00,55.00,550
30-Nov-23,53.73,54.50,53.73,54.50,108
29-Nov-23,54.09,54.09,54.06,54.06,1189
28-Nov-23,54.08,54.34,53.80,53.94,14232
27-Nov-23,54.12,54.26,54.12,54.26,1301
24-Nov-23,54.15,54.25,54.12,54.23,56731
23-Nov-23,55.00,63.82,53.98,53.98,54006
22-Nov-23,54.08,54.57,54.08,54.32,767955
21-Nov-23,54.06,54.27,53.98,54.19,944863
20-Nov-23,53.95,53.95,53.74,53.78,1621122
17-Nov-23,53.80,54.20,53.80,54.06,19524
16-Nov-23,53.61,53.95,53.50,53.72,45274
14-Nov-23,54.07,54.07,53.60,53.61,147292
13-Nov-23,54.61,54.61,54.21,54.25,240257
10-Nov-23,54.30,54.51,54.16,54.51,10607
09-Nov-23,54.17,54.29,54.07,54.29,268165
08-Nov-23,53.98,53.98,53.87,53.94,3394
07-Nov-23,53.76,53.85,53.66,53.68,1352784
06-Nov-23,54.07,54.07,53.91,53.91,136741
03-Nov-23,54.50,54.50,53.90,54.07,164569
01-Nov-23,56.98,56.98,55.32,55.32,6682
31-Oct-23,56.99,56.99,56.99,56.99,3989
30-Oct-23,55.25,55.79,55.18,55.79,126717

*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: BSHV39