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
30/10/2025	-0,64%	-0,35	54,65	54,50	54,46	57,22	42K	28
29/10/2025	2,65%	1,42	55,00	55,10	53,60	58,89	237K	116
28/10/2025	0,87%	0,46	53,58	52,29	52,29	54,57	42K	29
27/10/2025	1,59%	0,83	53,12	52,61	52,61	53,53	466K	50
24/10/2025	-0,48%	-0,25	52,29	52,07	51,81	52,40	33K	60
23/10/2025	0,04%	0,02	52,54	52,57	52,16	52,92	24K	19
22/10/2025	1,49%	0,77	52,52	52,27	52,17	52,60	26K	30

21/10/2025	-2,34%	-1,24	51,75	53,52	51,75	53,52	135K	58
20/10/2025	0,09%	0,05	52,99	52,90	52,72	53,16	43K	25
17/10/2025	-2,22%	-1,20	52,94	53,90	52,49	53,90	29K	50
16/10/2025	0,86%	0,46	54,14	52,60	52,60	54,30	25K	32
15/10/2025	-1,21%	-0,66	53,68	54,34	53,44	54,56	43K	45
14/10/2025	-1,16%	-0,64	54,34	55,53	54,06	55,53	38K	33
13/10/2025	3,70%	1,96	54,98	53,71	53,71	54,98	102K	40
10/10/2025	-0,90%	-0,48	53,02	53,23	53,02	54,78	126K	41
09/10/2025	-1,18%	-0,64	53,50	53,05	53,05	53,97	103K	37
08/10/2025	1,31%	0,70	54,14	53,44	53,44	54,69	58K	37
07/10/2025	-0,32%	-0,17	53,44	54,15	53,20	54,15	108K	35
06/10/2025	-2,51%	-1,38	53,61	54,36	53,61	55,27	204K	58
03/10/2025	1,27%	0,69	54,99	54,85	54,72	55,29	265K	399
02/10/2025	-2,25%	-1,25	54,30	55,99	54,25	55,99	97K	71
01/10/2025	-0,18%	-0,10	55,55	55,64	55,27	55,64	95K	31
30/09/2025	1,92%	1,05	55,65	54,60	54,60	55,70	335K	46
29/09/2025	-1,52%	-0,84	54,60	55,99	54,55	55,99	380K	37
26/09/2025	1,45%	0,79	55,44	54,66	54,66	55,72	172K	63
25/09/2025	-0,18%	-0,10	54,65	54,75	54,08	54,90	141K	19
24/09/2025	1,58%	0,85	54,75	54,64	54,52	55,00	16K	19
23/09/2025	0,00%	0,00	53,90	54,25	53,90	54,70	101K	38
22/09/2025	-0,46%	-0,25	53,90	53,06	53,06	54,20	381K	177
19/09/2025	1,03%	0,55	54,15	54,15	54,12	54,71	176K	36
18/09/2025	1,61%	0,85	53,60	53,28	52,80	53,60	104K	18
17/09/2025	-0,75%	-0,40	52,75	53,15	52,64	53,28	20K	33
16/09/2025	-1,13%	-0,61	53,15	53,54	52,70	53,75	118K	46
15/09/2025	0,30%	0,16	53,76	53,60	53,60	54,15	39K	30
12/09/2025	-1,02%	-0,55	53,60	53,50	53,00	53,88	21K	31
11/09/2025	0,46%	0,25	54,15	53,00	53,00	54,45	50K	33
10/09/2025	1,51%	0,80	53,90	52,93	52,93	54,04	26K	52
09/09/2025	-0,09%	-0,05	53,10	53,15	52,45	53,50	32K	34
08/09/2025	3,30%	1,70	53,15	51,45	51,45	53,15	38K	43
05/09/2025	-1,78%	-0,93	51,45	52,15	51,35	52,15	32K	28
04/09/2025	0,94%	0,49	52,38	52,41	51,67	52,44	150K	328
03/09/2025	-0,02%	-0,01	51,89	51,89	50,98	51,89	141K	40
02/09/2025	-3,59%	-1,93	51,90	53,84	51,00	53,84	100K	79
01/09/2025	4,32%	2,23	53,83	51,60	51,60	54,71	52K	86
29/08/2025	-0,96%	-0,50	51,60	51,05	51,05	52,08	280K	202
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	-	-	40,35	40,00	39,44	40,41	158K	2.631

Date,Open,High,Low,Close,Volume
30-Oct-25,54.50,57.22,54.46,54.65,42383
29-Oct-25,55.10,58.89,53.60,55.00,236633
28-Oct-25,52.29,54.57,52.29,53.58,41880
27-Oct-25,52.61,53.53,52.61,53.12,466329
24-Oct-25,52.07,52.40,51.81,52.29,32900
23-Oct-25,52.57,52.92,52.16,52.54,23602
22-Oct-25,52.27,52.60,52.17,52.52,25968
21-Oct-25,53.52,53.52,51.75,51.75,135245
20-Oct-25,52.90,53.16,52.72,52.99,43407
17-Oct-25,53.90,53.90,52.49,52.94,29483
16-Oct-25,52.60,54.30,52.60,54.14,24912
15-Oct-25,54.34,54.56,53.44,53.68,42798
14-Oct-25,55.53,55.53,54.06,54.34,37637
13-Oct-25,53.71,54.98,53.71,54.98,102375
10-Oct-25,53.23,54.78,53.02,53.02,125592
09-Oct-25,53.05,53.97,53.05,53.50,103389
08-Oct-25,53.44,54.69,53.44,54.14,58371
07-Oct-25,54.15,54.15,53.20,53.44,107967
06-Oct-25,54.36,55.27,53.61,53.61,204166
03-Oct-25,54.85,55.29,54.72,54.99,264851
02-Oct-25,55.99,55.99,54.25,54.30,96864
01-Oct-25,55.64,55.64,55.27,55.55,95429
30-Sep-25,54.60,55.70,54.60,55.65,335056
29-Sep-25,55.99,55.99,54.55,54.60,379927
26-Sep-25,54.66,55.72,54.66,55.44,172167
25-Sep-25,54.75,54.90,54.08,54.65,141239
24-Sep-25,54.64,55.00,54.52,54.75,15983
23-Sep-25,54.25,54.70,53.90,53.90,101213
22-Sep-25,53.06,54.20,53.06,53.90,380805
19-Sep-25,54.15,54.71,54.12,54.15,176178
18-Sep-25,53.28,53.60,52.80,53.60,103984
17-Sep-25,53.15,53.28,52.64,52.75,20015
16-Sep-25,53.54,53.75,52.70,53.15,118250
15-Sep-25,53.60,54.15,53.60,53.76,39268
12-Sep-25,53.50,53.88,53.00,53.60,21074
11-Sep-25,53.00,54.45,53.00,54.15,49949
10-Sep-25,52.93,54.04,52.93,53.90,26476
09-Sep-25,53.15,53.50,52.45,53.10,31730
08-Sep-25,51.45,53.15,51.45,53.15,38204
05-Sep-25,52.15,52.15,51.35,51.45,31831
04-Sep-25,52.41,52.44,51.67,52.38,150310
03-Sep-25,51.89,51.89,50.98,51.89,141482
02-Sep-25,53.84,53.84,51.00,51.90,99687
01-Sep-25,51.60,54.71,51.60,53.83,52084
29-Aug-25,51.05,52.08,51.05,51.60,280191
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

*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