Cotação atual, histórico e gráfico do papel: BCSA34

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 BCSA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	1,07%	0,55	52,10	52,00	51,90	52,29	47K	33
27/08/2025	-4,43%	-2,39	51,55	52,83	50,70	52,83	100K	109
26/08/2025	3,33%	1,74	53,94	51,01	51,01	53,94	101K	72
25/08/2025	-1,32%	-0,70	52,20	53,39	51,95	53,39	78K	53
22/08/2025	1,24%	0,65	52,90	51,20	51,20	53,30	53K	41
21/08/2025	0,29%	0,15	52,25	51,85	51,85	52,84	65K	43
20/08/2025	-0,76%	-0,40	52,10	51,79	50,88	52,84	77K	43

19/08/2025	1,35%	0,70	52,50	52,85	52,15	53,15	90K	48
18/08/2025	0,56%	0,29	51,80	51,50	51,40	52,10	36K	37
15/08/2025	-1,13%	-0,59	51,51	52,63	51,51	52,63	135K	334
14/08/2025	0,97%	0,50	52,10	51,75	51,55	52,10	126K	32
13/08/2025	1,98%	1,00	51,60	51,00	51,00	51,60	29K	32
12/08/2025	-0,20%	-0,10	50,60	50,70	50,40	50,80	48K	45
11/08/2025	0,50%	0,25	50,70	50,44	50,10	50,85	91K	172
08/08/2025	2,33%	1,15	50,45	49,30	49,30	50,70	116K	44
07/08/2025	1,46%	0,71	49,30	48,60	48,60	49,55	83K	55
06/08/2025	0,91%	0,44	48,59	48,64	48,20	48,70	56K	24
05/08/2025	0,63%	0,30	48,15	47,56	47,56	48,16	11K	33
04/08/2025	2,46%	1,15	47,85	47,26	47,24	48,48	62K	58
01/08/2025	-3,31%	-1,60	46,70	47,46	46,16	47,46	75K	59
31/07/2025	-0,21%	-0,10	48,30	48,18	47,98	48,70	48K	42
30/07/2025	-2,32%	-1,15	48,40	48,55	48,40	49,72	121K	27
29/07/2025	1,95%	0,95	49,55	49,95	49,35	49,95	51K	27
28/07/2025	-2,41%	-1,20	48,60	49,20	48,60	49,85	136K	47
25/07/2025	1,63%	0,80	49,80	49,25	49,10	49,90	41K	30
24/07/2025	0,00%	0,00	49,00	49,42	49,00	49,44	20K	27
23/07/2025	3,29%	1,56	49,00	47,70	47,65	49,00	73K	52
22/07/2025	-0,02%	-0,01	47,44	47,44	46,85	47,44	89K	58
21/07/2025	1,04%	0,49	47,45	47,43	46,70	47,60	634K	61
18/07/2025	0,02%	0,01	46,96	46,95	46,70	47,40	100K	23
17/07/2025	0,11%	0,05	46,95	46,90	46,65	47,15	119K	47
16/07/2025	1,41%	0,65	46,90	46,72	46,55	47,20	44K	29
15/07/2025	-2,84%	-1,35	46,25	47,40	46,08	47,40	80K	88
14/07/2025	1,91%	0,89	47,60	46,71	46,71	47,72	21K	58
11/07/2025	-1,04%	-0,49	46,71	47,68	46,71	47,68	29K	54
10/07/2025	-3,48%	-1,70	47,20	48,26	47,15	48,40	97K	80
09/07/2025	2,41%	1,15	48,90	47,50	47,50	48,90	251K	251
08/07/2025	1,92%	0,90	47,75	46,85	46,80	47,75	35K	104
07/07/2025	4,23%	1,90	46,85	45,41	45,41	46,88	186K	78
04/07/2025	-2,71%	-1,25	44,95	46,44	44,85	46,88	67K	165
03/07/2025	0,43%	0,20	46,20	46,00	45,60	46,20	72K	39
02/07/2025	2,56%	1,15	46,00	44,61	44,61	46,00	46K	37
01/07/2025	-0,51%	-0,23	44,85	45,08	44,56	45,25	106K	120
27/06/2025	1,17%	0,52	45,08	45,40	44,80	45,40	76K	33
26/06/2025	0,25%	0,11	44,56	44,44	44,08	44,76	26K	39
25/06/2025	-2,78%	-1,27	44,45	45,71	44,40	45,71	38K	26
24/06/2025	3,91%	1,72	45,72	44,88	44,84	45,84	110K	184
23/06/2025	-2,22%	-1,00	44,00	43,60	43,00	44,04	41K	43
20/06/2025	2,27%	1,00	45,00	44,00	43,48	45,00	10K	27
18/06/2025	0,73%	0,32	44,00	44,10	43,25	44,10	38K	24
17/06/2025	-4,29%	-1,96	43,68	46,10	43,40	46,10	161K	63
16/06/2025	3,16%	1,40	45,64	43,76	43,76	46,16	29K	48
13/06/2025	-1,69%	-0,76	44,24	45,34	43,75	45,34	19K	28
12/06/2025	1,63%	0,72	45,00	44,73	44,56	45,04	37K	26
11/06/2025	0,80%	0,35	44,28	43,76	43,76	44,44	63K	21
10/06/2025	-1,68%	-0,75	43,93	43,95	43,80	44,44	35K	43
09/06/2025	0,02%	0,01	44,68	44,55	44,32	44,92	60K	49
06/06/2025	-0,20%	-0,09	44,67	45,21	44,52	45,21	15K	32
05/06/2025	0,63%	0,28	44,76	44,60	44,08	44,96	27K	32
04/06/2025	-0,16%	-0,07	44,48	44,55	43,92	44,60	91K	25
03/06/2025	-2,56%	-1,17	44,55	45,45	44,35	45,45	163K	197
02/06/2025	0,09%	0,04	45,72	46,00	45,05	46,00	63K	54
30/05/2025	1,96%	0,88	45,68	45,25	45,15	45,68	51K	33
29/05/2025	-0,42%	-0,19	44,80	45,00	44,75	45,40	37K	34
28/05/2025	-0,49%	-0,22	44,99	44,99	44,99	45,48	33K	23
27/05/2025	3,22%	1,41	45,21	44,24	44,24	45,56	68K	349
26/05/2025	-1,13%	-0,50	43,80	43,99	43,80	45,68	11K	20
23/05/2025	-1,29%	-0,58	44,30	45,67	44,25	45,67	2M	344
22/05/2025	0,09%	0,04	44,88	45,29	44,32	45,29	20K	25
21/05/2025	0,27%	0,12	44,84	45,17	43,56	45,44	18K	50
20/05/2025	0,81%	0,36	44,72	44,81	44,52	45,20	35K	69
19/05/2025	1,56%	0,68	44,36	44,12	43,70	44,36	27K	36
16/05/2025	-0,55%	-0,24	43,68	43,04	43,04	43,96	61K	39
15/05/2025	2,14%	0,92	43,92	43,43	42,68	43,92	93K	49
14/05/2025	1,51%	0,64	43,00	42,79	42,52	43,28	53K	38
13/05/2025	0,76%	0,32	42,36	41,19	41,19	42,40	10K	28
12/05/2025	0,19%	0,08	42,04	42,38	41,92	42,44	23K	33
09/05/2025	0,48%	0,20	41,96	40,92	40,92	42,06	27K	30
08/05/2025	0,77%	0,32	41,76	40,61	40,61	41,96	22K	16
07/05/2025	1,27%	0,52	41,44	40,92	40,91	41,56	52K	32
06/05/2025	-0,20%	-0,08	40,92	41,41	40,80	41,41	47K	32
05/05/2025	0,79%	0,32	41,00	39,99	39,99	41,04	55K	44
02/05/2025	2,31%	0,92	40,68	39,76	39,72	40,76	446K	168
30/04/2025	-6,60%	-2,81	39,76	39,49	38,40	39,80	119K	58
29/04/2025	0,24%	0,10	42,57	41,32	40,63	42,58	39K	159
28/04/2025	4,61%	1,87	42,47	39,39	39,39	43,80	183K	2.084
25/04/2025	1,00%	0,40	40,60	39,39	39,39	40,99	23K	39
24/04/2025	-0,37%	-0,15	40,20	40,34	39,36	40,34	237K	5.668
23/04/2025	8,41%	3,13	40,35	40,00	39,44	40,41	158K	2.631
22/04/2025	-5,05%	-1,98	37,22	38,41	37,22	39,84	193K	361
17/04/2025	0,44%	0,17	39,20	39,43	38,76	39,68	10K	43
16/04/2025	-2,18%	-0,87	39,03	39,90	39,03	39,90	24K	22
15/04/2025	4,70%	1,79	39,90	38,76	38,76	39,92	57K	123
14/04/2025	1,03%	0,39	38,11	37,81	37,73	38,22	50K	43
11/04/2025	3,29%	1,20	37,72	36,99	36,76	37,81	146K	241
10/04/2025	-0,87%	-0,32	36,52	37,20	36,09	37,55	141K	255
09/04/2025	6,60%	2,28	36,84	34,92	34,78	36,97	331K	1.572
08/04/2025	3,13%	1,05	34,56	34,98	33,98	35,84	125K	370
07/04/2025	-1,79%	-0,61	33,51	34,12	32,85	34,47	99K	430
04/04/2025	-7,08%	-2,60	34,12	36,90	34,00	36,90	84K	101
03/04/2025	-5,85%	-2,28	36,72	38,69	36,68	38,69	444K	1.912
02/04/2025	2,01%	0,77	39,00	38,02	38,02	39,04	43K	59
01/04/2025	-0,03%	-0,01	38,23	38,25	38,07	38,83	60K	52
31/03/2025	-2,20%	-0,86	38,24	38,73	37,76	38,73	55K	37
28/03/2025	-2,20%	-0,88	39,10	39,61	39,03	39,61	40K	28
27/03/2025	1,58%	0,62	39,98	39,63	39,56	40,00	36K	63
26/03/2025	-3,34%	-1,36	39,36	41,13	39,28	41,13	81K	349
25/03/2025	1,70%	0,68	40,72	40,04	40,00	40,72	91K	74
24/03/2025	1,11%	0,44	40,04	39,60	39,60	40,44	284K	1.004
21/03/2025	1,85%	0,72	39,60	39,12	39,12	39,88	38K	44
20/03/2025	-3,19%	-1,28	38,88	40,01	38,62	40,01	23K	47
19/03/2025	-1,28%	-0,52	40,16	40,55	40,04	40,55	46K	86
18/03/2025	4,17%	1,63	40,68	39,04	39,04	40,68	35K	56
17/03/2025	0,15%	0,06	39,05	38,92	38,64	39,24	70K	52
14/03/2025	3,97%	1,49	38,99	37,89	37,89	38,99	79K	216
13/03/2025	-0,79%	-0,30	37,50	36,91	36,91	37,80	38K	74
12/03/2025	2,44%	0,90	37,80	38,03	37,48	38,20	24K	34
11/03/2025	-0,14%	-0,05	36,90	36,74	36,59	37,72	229K	232
10/03/2025	-5,93%	-2,33	36,95	37,70	36,65	37,72	101K	96
07/03/2025	2,13%	0,82	39,28	38,50	38,50	39,40	191K	917
06/03/2025	-0,08%	-0,03	38,46	38,49	38,20	39,10	41K	67
05/03/2025	3,00%	1,12	38,49	37,37	37,37	38,49	38K	46
28/02/2025	0,73%	0,27	37,37	37,48	37,12	37,86	40K	50
27/02/2025	-1,28%	-0,48	37,10	37,00	37,00	37,68	114K	49
26/02/2025	2,68%	0,98	37,58	36,88	36,82	37,68	28K	75
25/02/2025	3,80%	1,34	36,60	35,26	35,26	36,85	162K	71
24/02/2025	2,47%	0,85	35,26	34,77	34,77	35,84	63K	46
21/02/2025	0,73%	0,25	34,41	34,95	34,41	34,95	10K	24
20/02/2025	-0,55%	-0,19	34,16	34,83	34,16	35,04	6K	25
19/02/2025	-0,20%	-0,07	34,35	33,73	33,73	34,65	37K	32
18/02/2025	5,16%	1,69	34,42	33,86	33,86	35,07	121K	83
17/02/2025	-4,52%	-1,55	32,73	33,59	32,63	35,00	48K	51
14/02/2025	0,59%	0,20	34,28	34,43	34,20	34,68	8K	26
13/02/2025	-	-	34,08	34,11	33,54	34,27	4K	24

Date,Open,High,Low,Close,Volume
28-Aug-25,52.00,52.29,51.90,52.10,46914
27-Aug-25,52.83,52.83,50.70,51.55,99635
26-Aug-25,51.01,53.94,51.01,53.94,101028
25-Aug-25,53.39,53.39,51.95,52.20,78222
22-Aug-25,51.20,53.30,51.20,52.90,52673
21-Aug-25,51.85,52.84,51.85,52.25,64648
20-Aug-25,51.79,52.84,50.88,52.10,76577
19-Aug-25,52.85,53.15,52.15,52.50,89854
18-Aug-25,51.50,52.10,51.40,51.80,35810
15-Aug-25,52.63,52.63,51.51,51.51,134629
14-Aug-25,51.75,52.10,51.55,52.10,125661
13-Aug-25,51.00,51.60,51.00,51.60,29376
12-Aug-25,50.70,50.80,50.40,50.60,47890
11-Aug-25,50.44,50.85,50.10,50.70,90640
08-Aug-25,49.30,50.70,49.30,50.45,115542
07-Aug-25,48.60,49.55,48.60,49.30,82796
06-Aug-25,48.64,48.70,48.20,48.59,56311
05-Aug-25,47.56,48.16,47.56,48.15,11080
04-Aug-25,47.26,48.48,47.24,47.85,61590
01-Aug-25,47.46,47.46,46.16,46.70,75015
31-Jul-25,48.18,48.70,47.98,48.30,47954
30-Jul-25,48.55,49.72,48.40,48.40,121151
29-Jul-25,49.95,49.95,49.35,49.55,50811
28-Jul-25,49.20,49.85,48.60,48.60,135849
25-Jul-25,49.25,49.90,49.10,49.80,41295
24-Jul-25,49.42,49.44,49.00,49.00,19995
23-Jul-25,47.70,49.00,47.65,49.00,72696
22-Jul-25,47.44,47.44,46.85,47.44,89112
21-Jul-25,47.43,47.60,46.70,47.45,633806
18-Jul-25,46.95,47.40,46.70,46.96,100204
17-Jul-25,46.90,47.15,46.65,46.95,119283
16-Jul-25,46.72,47.20,46.55,46.90,44390
15-Jul-25,47.40,47.40,46.08,46.25,79743
14-Jul-25,46.71,47.72,46.71,47.60,20683
11-Jul-25,47.68,47.68,46.71,46.71,29016
10-Jul-25,48.26,48.40,47.15,47.20,96794
09-Jul-25,47.50,48.90,47.50,48.90,250901
08-Jul-25,46.85,47.75,46.80,47.75,35026
07-Jul-25,45.41,46.88,45.41,46.85,186417
04-Jul-25,46.44,46.88,44.85,44.95,67283
03-Jul-25,46.00,46.20,45.60,46.20,71776
02-Jul-25,44.61,46.00,44.61,46.00,45960
01-Jul-25,45.08,45.25,44.56,44.85,106153
27-Jun-25,45.40,45.40,44.80,45.08,75771
26-Jun-25,44.44,44.76,44.08,44.56,26105
25-Jun-25,45.71,45.71,44.40,44.45,37532
24-Jun-25,44.88,45.84,44.84,45.72,110046
23-Jun-25,43.60,44.04,43.00,44.00,41451
20-Jun-25,44.00,45.00,43.48,45.00,9683
18-Jun-25,44.10,44.10,43.25,44.00,38195
17-Jun-25,46.10,46.10,43.40,43.68,160715
16-Jun-25,43.76,46.16,43.76,45.64,28504
13-Jun-25,45.34,45.34,43.75,44.24,19049
12-Jun-25,44.73,45.04,44.56,45.00,36855
11-Jun-25,43.76,44.44,43.76,44.28,63280
10-Jun-25,43.95,44.44,43.80,43.93,35167
09-Jun-25,44.55,44.92,44.32,44.68,60151
06-Jun-25,45.21,45.21,44.52,44.67,15235
05-Jun-25,44.60,44.96,44.08,44.76,26775
04-Jun-25,44.55,44.60,43.92,44.48,90929
03-Jun-25,45.45,45.45,44.35,44.55,162745
02-Jun-25,46.00,46.00,45.05,45.72,63291
30-May-25,45.25,45.68,45.15,45.68,51075
29-May-25,45.00,45.40,44.75,44.80,37495
28-May-25,44.99,45.48,44.99,44.99,33196
27-May-25,44.24,45.56,44.24,45.21,67560
26-May-25,43.99,45.68,43.80,43.80,11346
23-May-25,45.67,45.67,44.25,44.30,1589821
22-May-25,45.29,45.29,44.32,44.88,19768
21-May-25,45.17,45.44,43.56,44.84,17897
20-May-25,44.81,45.20,44.52,44.72,35333
19-May-25,44.12,44.36,43.70,44.36,26935
16-May-25,43.04,43.96,43.04,43.68,61021
15-May-25,43.43,43.92,42.68,43.92,93247
14-May-25,42.79,43.28,42.52,43.00,53146
13-May-25,41.19,42.40,41.19,42.36,10168
12-May-25,42.38,42.44,41.92,42.04,22990
09-May-25,40.92,42.06,40.92,41.96,26991
08-May-25,40.61,41.96,40.61,41.76,21959
07-May-25,40.92,41.56,40.91,41.44,52078
06-May-25,41.41,41.41,40.80,40.92,46609
05-May-25,39.99,41.04,39.99,41.00,54969
02-May-25,39.76,40.76,39.72,40.68,446277
30-Apr-25,39.49,39.80,38.40,39.76,118564
29-Apr-25,41.32,42.58,40.63,42.57,38696
28-Apr-25,39.39,43.80,39.39,42.47,183475
25-Apr-25,39.39,40.99,39.39,40.60,22988
24-Apr-25,40.34,40.34,39.36,40.20,237055
23-Apr-25,40.00,40.41,39.44,40.35,157572
22-Apr-25,38.41,39.84,37.22,37.22,193212
17-Apr-25,39.43,39.68,38.76,39.20,10087
16-Apr-25,39.90,39.90,39.03,39.03,23526
15-Apr-25,38.76,39.92,38.76,39.90,57283
14-Apr-25,37.81,38.22,37.73,38.11,50387
11-Apr-25,36.99,37.81,36.76,37.72,145996
10-Apr-25,37.20,37.55,36.09,36.52,141359
09-Apr-25,34.92,36.97,34.78,36.84,330777
08-Apr-25,34.98,35.84,33.98,34.56,125354
07-Apr-25,34.12,34.47,32.85,33.51,99142
04-Apr-25,36.90,36.90,34.00,34.12,83648
03-Apr-25,38.69,38.69,36.68,36.72,443609
02-Apr-25,38.02,39.04,38.02,39.00,42771
01-Apr-25,38.25,38.83,38.07,38.23,59767
31-Mar-25,38.73,38.73,37.76,38.24,55399
28-Mar-25,39.61,39.61,39.03,39.10,39921
27-Mar-25,39.63,40.00,39.56,39.98,36377
26-Mar-25,41.13,41.13,39.28,39.36,80818
25-Mar-25,40.04,40.72,40.00,40.72,91346
24-Mar-25,39.60,40.44,39.60,40.04,284373
21-Mar-25,39.12,39.88,39.12,39.60,38421
20-Mar-25,40.01,40.01,38.62,38.88,23024
19-Mar-25,40.55,40.55,40.04,40.16,46493
18-Mar-25,39.04,40.68,39.04,40.68,35455
17-Mar-25,38.92,39.24,38.64,39.05,69772
14-Mar-25,37.89,38.99,37.89,38.99,79414
13-Mar-25,36.91,37.80,36.91,37.50,38132
12-Mar-25,38.03,38.20,37.48,37.80,23844
11-Mar-25,36.74,37.72,36.59,36.90,228665
10-Mar-25,37.70,37.72,36.65,36.95,100799
07-Mar-25,38.50,39.40,38.50,39.28,190733
06-Mar-25,38.49,39.10,38.20,38.46,40510
05-Mar-25,37.37,38.49,37.37,38.49,37892
28-Feb-25,37.48,37.86,37.12,37.37,39599
27-Feb-25,37.00,37.68,37.00,37.10,113900
26-Feb-25,36.88,37.68,36.82,37.58,27755
25-Feb-25,35.26,36.85,35.26,36.60,161505
24-Feb-25,34.77,35.84,34.77,35.26,62677
21-Feb-25,34.95,34.95,34.41,34.41,9962
20-Feb-25,34.83,35.04,34.16,34.16,6343
19-Feb-25,33.73,34.65,33.73,34.35,36878
18-Feb-25,33.86,35.07,33.86,34.42,120881
17-Feb-25,33.59,35.00,32.63,32.73,48135
14-Feb-25,34.43,34.68,34.20,34.28,8100
13-Feb-25,34.11,34.27,33.54,34.08,3538

*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: BCSA34