Cotação atual, histórico e gráfico do papel: BDVD39

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 BDVD39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/06/2026	-1,03%	-0,50	48,01	48,51	47,50	48,51	1K	5
01/06/2026	0,02%	0,01	48,51	48,51	48,51	48,51	48	1
29/05/2026	-0,14%	-0,07	48,50	48,57	48,50	48,57	339	3
28/05/2026	-1,78%	-0,88	48,57	49,45	48,57	49,45	342	5
27/05/2026	2,38%	1,15	49,45	49,31	49,31	49,45	1K	4
15/05/2026	0,84%	0,40	48,30	48,00	47,90	48,50	12K	5
14/05/2026	0,17%	0,08	47,90	46,86	46,86	48,28	622	8
13/05/2026	1,42%	0,67	47,82	47,00	46,81	47,82	708	6
11/05/2026	-0,06%	-0,03	47,15	47,15	47,15	47,15	47	1
07/05/2026	-0,88%	-0,42	47,18	47,60	47,18	47,60	1K	4
06/05/2026	-0,92%	-0,44	47,60	47,27	47,27	47,75	332	4
04/05/2026	-0,76%	-0,37	48,04	48,41	48,04	48,54	3K	7
30/04/2026	0,75%	0,36	48,41	48,42	48,34	48,43	150K	315
28/04/2026	0,61%	0,29	48,05	48,05	48,05	48,05	436	2
27/04/2026	-0,15%	-0,07	47,76	47,83	47,76	47,83	1K	6
24/04/2026	-0,15%	-0,07	47,83	47,90	47,82	47,90	4K	11
23/04/2026	1,59%	0,75	47,90	47,90	47,90	47,90	47	1
22/04/2026	-1,77%	-0,85	47,15	47,15	47,15	47,15	94	1
20/04/2026	-0,23%	-0,11	48,00	48,19	48,00	48,25	1K	4
17/04/2026	0,33%	0,16	48,11	47,64	47,64	48,13	2K	6
16/04/2026	0,31%	0,15	47,95	48,18	47,95	48,18	815	4
15/04/2026	0,48%	0,23	47,80	48,60	47,64	48,60	18K	5
14/04/2026	-0,73%	-0,35	47,57	47,92	47,57	47,92	2K	3
13/04/2026	-0,50%	-0,24	47,92	47,92	47,92	47,92	96K	200
10/04/2026	-1,49%	-0,73	48,16	48,16	48,16	48,16	48	1
09/04/2026	0,08%	0,04	48,89	48,94	48,89	49,00	7K	3
08/04/2026	-0,31%	-0,15	48,85	48,81	48,68	48,85	1K	4
06/04/2026	0,76%	0,37	49,00	49,00	49,00	49,00	196	1
01/04/2026	-1,06%	-0,52	48,63	48,63	48,63	48,63	486	1
31/03/2026	-0,61%	-0,30	49,15	49,35	49,15	49,35	1K	3
30/03/2026	-0,58%	-0,29	49,45	49,52	49,45	49,56	7K	16
27/03/2026	0,67%	0,33	49,74	49,69	49,69	49,74	5K	2
26/03/2026	0,00%	0,00	49,41	49,41	49,41	49,41	988	2
25/03/2026	-0,78%	-0,39	49,41	49,41	49,41	49,41	2K	5
24/03/2026	1,01%	0,50	49,80	49,80	49,80	49,80	149	1
23/03/2026	-1,60%	-0,80	49,30	49,31	49,30	49,31	1K	2
18/03/2026	0,00%	0,00	50,10	50,10	50,10	50,10	50	1
17/03/2026	-0,22%	-0,11	50,10	50,10	50,10	50,10	250	1
16/03/2026	1,83%	0,90	50,21	50,23	50,21	50,23	150	2
11/03/2026	-0,78%	-0,39	49,31	49,31	49,31	49,31	49	1
10/03/2026	-0,30%	-0,15	49,70	49,85	49,65	49,85	100K	5
09/03/2026	-1,58%	-0,80	49,85	50,50	49,85	50,50	2K	7
06/03/2026	-0,04%	-0,02	50,65	50,80	50,65	50,80	3K	2
05/03/2026	-6,17%	-3,33	50,67	52,30	50,67	52,30	23K	7
04/03/2026	4,65%	2,40	54,00	52,00	51,60	54,00	25K	12
03/03/2026	1,30%	0,66	51,60	51,60	51,60	51,60	361	1
02/03/2026	0,61%	0,31	50,94	50,60	50,60	52,10	7K	8
27/02/2026	0,22%	0,11	50,63	50,91	50,63	50,91	51K	102
26/02/2026	0,74%	0,37	50,52	50,61	50,52	50,61	707	3
25/02/2026	-0,26%	-0,13	50,15	50,13	50,13	50,15	802	3
23/02/2026	-0,14%	-0,07	50,28	50,28	50,28	50,28	50	1
20/02/2026	-0,77%	-0,39	50,35	50,34	50,30	50,35	1K	3
19/02/2026	-0,37%	-0,19	50,74	51,29	50,73	51,29	3K	10
18/02/2026	-0,45%	-0,23	50,93	50,88	50,65	51,06	610	5
13/02/2026	1,81%	0,91	51,16	50,81	50,81	51,25	62K	123
11/02/2026	1,62%	0,80	50,25	50,25	50,25	50,25	201	1
09/02/2026	-0,86%	-0,43	49,45	49,61	49,13	49,63	53K	10
06/02/2026	-0,14%	-0,07	49,88	50,00	49,88	50,00	548	2
05/02/2026	1,42%	0,70	49,95	49,95	49,95	49,95	499	1
04/02/2026	0,20%	0,10	49,25	48,16	48,16	49,25	97	2
03/02/2026	0,68%	0,33	49,15	49,00	48,50	49,15	3K	4
02/02/2026	1,41%	0,68	48,82	48,20	48,20	48,89	1K	10
30/01/2026	0,80%	0,38	48,14	48,66	48,06	48,66	1K	5
29/01/2026	-0,13%	-0,06	47,76	47,82	47,73	48,12	73K	7
28/01/2026	0,55%	0,26	47,82	47,56	47,56	47,82	11K	4
27/01/2026	-1,10%	-0,53	47,56	47,12	47,12	48,28	816	4
26/01/2026	-0,06%	-0,03	48,09	48,12	46,71	48,75	4K	9
23/01/2026	-1,74%	-0,85	48,12	48,70	48,11	48,70	920	5
19/01/2026	-0,29%	-0,14	48,97	48,97	48,97	48,97	244	3
16/01/2026	0,47%	0,23	49,11	49,31	49,11	49,31	591	3
15/01/2026	-0,02%	-0,01	48,88	48,27	48,27	49,20	927	7
14/01/2026	1,52%	0,73	48,89	48,33	48,27	48,89	1K	3
13/01/2026	1,01%	0,48	48,16	48,28	48,09	48,28	192	3
12/01/2026	0,02%	0,01	47,68	48,10	47,68	48,10	668	3
09/01/2026	0,15%	0,07	47,67	47,75	47,66	47,75	58K	121
08/01/2026	1,28%	0,60	47,60	47,45	47,35	47,60	332	4
07/01/2026	-0,17%	-0,08	47,00	47,50	47,00	47,50	189	3
06/01/2026	0,43%	0,20	47,08	47,06	47,00	47,10	57K	123
05/01/2026	-0,26%	-0,12	46,88	47,75	46,88	47,75	4K	8
02/01/2026	-3,75%	-1,83	47,00	47,50	47,00	47,50	426	7
29/12/2025	0,89%	0,43	48,83	48,60	48,60	48,83	84K	178
26/12/2025	0,83%	0,40	48,40	48,67	48,40	48,67	44K	3
23/12/2025	-1,21%	-0,59	48,00	49,45	48,00	49,45	640	4
22/12/2025	0,62%	0,30	48,59	48,29	48,25	48,83	192K	13
19/12/2025	-1,75%	-0,86	48,29	48,90	48,25	48,90	774	7
18/12/2025	1,65%	0,80	49,15	49,15	49,15	49,15	491	1
17/12/2025	0,73%	0,35	48,35	48,38	48,35	48,38	5K	2
16/12/2025	0,46%	0,22	48,00	47,90	47,78	48,00	623	3
15/12/2025	0,17%	0,08	47,78	47,78	47,78	47,78	95	1
12/12/2025	-0,02%	-0,01	47,70	47,70	47,70	47,70	47	1
11/12/2025	-0,40%	-0,19	47,71	47,90	47,71	48,05	480	4
10/12/2025	0,74%	0,35	47,90	47,90	47,90	47,90	43K	90
09/12/2025	0,32%	0,15	47,55	47,92	47,55	47,92	714	4
08/12/2025	-0,63%	-0,30	47,40	46,74	46,74	48,10	188	3
05/12/2025	2,69%	1,25	47,70	45,05	45,05	47,73	750	3
04/12/2025	-1,82%	-0,86	46,45	44,19	44,19	46,69	1K	6
02/12/2025	-0,86%	-0,41	47,31	47,70	47,29	47,70	2K	3
01/12/2025	0,36%	0,17	47,72	47,70	47,70	47,79	190	3
28/11/2025	-0,40%	-0,19	47,55	47,55	47,55	47,55	50K	3
27/11/2025	1,25%	0,59	47,74	47,86	47,74	47,86	95	2
21/11/2025	0,32%	0,15	47,15	47,00	47,00	47,15	1K	2
19/11/2025	1,08%	0,50	47,00	47,10	47,00	47,10	141	3
18/11/2025	-0,32%	-0,15	46,50	46,50	46,50	46,50	7K	16
17/11/2025	0,00%	0,00	46,65	46,75	46,65	46,75	93	2
14/11/2025	0,69%	0,32	46,65	46,65	46,65	46,65	279	1
13/11/2025	-0,02%	-0,01	46,33	45,41	45,41	46,33	1K	4
12/11/2025	-0,13%	-0,06	46,34	46,40	46,34	46,40	10K	3
11/11/2025	1,09%	0,50	46,40	45,90	45,90	46,40	84K	3
10/11/2025	-0,11%	-0,05	45,90	45,90	45,90	45,90	459	1
07/11/2025	0,11%	0,05	45,95	46,30	45,50	46,30	5K	4
06/11/2025	-0,28%	-0,13	45,90	45,84	45,84	46,15	413	3
04/11/2025	0,59%	0,27	46,03	46,00	46,00	46,05	10K	24
03/11/2025	-0,48%	-0,22	45,76	45,96	45,64	45,96	1K	5
31/10/2025	-0,22%	-0,10	45,98	45,95	45,95	45,98	5K	2
30/10/2025	-0,58%	-0,27	46,08	46,00	45,96	46,08	6K	14
29/10/2025	-0,32%	-0,15	46,35	46,49	45,80	46,49	23K	4
28/10/2025	-1,06%	-0,50	46,50	46,55	46,50	46,55	9K	20
27/10/2025	0,04%	0,02	47,00	47,00	47,00	47,00	47	1
24/10/2025	1,47%	0,68	46,98	46,98	46,98	46,98	328	1
22/10/2025	0,00%	0,00	46,30	46,30	46,30	46,30	509	2
21/10/2025	0,00%	0,00	46,30	46,30	46,30	46,30	92	1
20/10/2025	-0,22%	-0,10	46,30	46,40	46,30	46,40	51K	7
17/10/2025	-0,32%	-0,15	46,40	46,50	46,28	46,50	12K	25
16/10/2025	-0,85%	-0,40	46,55	46,95	46,55	46,95	6K	8
15/10/2025	0,97%	0,45	46,95	46,98	46,95	47,00	49K	3
14/10/2025	0,89%	0,41	46,50	46,50	46,50	46,50	46	1
13/10/2025	-1,58%	-0,74	46,09	46,23	46,09	46,23	99K	211
10/10/2025	1,85%	0,85	46,83	46,70	46,47	46,83	4K	3
09/10/2025	-0,54%	-0,25	45,98	46,23	45,98	46,23	15K	35
08/10/2025	-0,41%	-0,19	46,23	46,17	46,10	46,23	12K	25
07/10/2025	-0,28%	-0,13	46,42	47,02	46,42	47,02	1K	3
06/10/2025	-1,40%	-0,66	46,55	47,02	46,55	47,02	6K	6
02/10/2025	-0,32%	-0,15	47,21	47,75	47,16	47,75	1K	6
01/10/2025	-	-	47,36	46,83	46,83	47,36	2K	5

Date,Open,High,Low,Close,Volume
02-Jun-26,48.51,48.51,47.50,48.01,1446
01-Jun-26,48.51,48.51,48.51,48.51,48
29-May-26,48.57,48.57,48.50,48.50,339
28-May-26,49.45,49.45,48.57,48.57,342
27-May-26,49.31,49.45,49.31,49.45,1233
15-May-26,48.00,48.50,47.90,48.30,12162
14-May-26,46.86,48.28,46.86,47.90,622
13-May-26,47.00,47.82,46.81,47.82,708
11-May-26,47.15,47.15,47.15,47.15,47
07-May-26,47.60,47.60,47.18,47.18,1040
06-May-26,47.27,47.75,47.27,47.60,332
04-May-26,48.41,48.54,48.04,48.04,3146
30-Apr-26,48.42,48.43,48.34,48.41,150402
28-Apr-26,48.05,48.05,48.05,48.05,436
27-Apr-26,47.83,47.83,47.76,47.76,1003
24-Apr-26,47.90,47.90,47.82,47.83,3539
23-Apr-26,47.90,47.90,47.90,47.90,47
22-Apr-26,47.15,47.15,47.15,47.15,94
20-Apr-26,48.19,48.25,48.00,48.00,1058
17-Apr-26,47.64,48.13,47.64,48.11,1574
16-Apr-26,48.18,48.18,47.95,47.95,815
15-Apr-26,48.60,48.60,47.64,47.80,18366
14-Apr-26,47.92,47.92,47.57,47.57,1571
13-Apr-26,47.92,47.92,47.92,47.92,95840
10-Apr-26,48.16,48.16,48.16,48.16,48
09-Apr-26,48.94,49.00,48.89,48.89,6613
08-Apr-26,48.81,48.85,48.68,48.85,1217
06-Apr-26,49.00,49.00,49.00,49.00,196
01-Apr-26,48.63,48.63,48.63,48.63,486
31-Mar-26,49.35,49.35,49.15,49.15,1081
30-Mar-26,49.52,49.56,49.45,49.45,7075
27-Mar-26,49.69,49.74,49.69,49.74,4973
26-Mar-26,49.41,49.41,49.41,49.41,988
25-Mar-26,49.41,49.41,49.41,49.41,2470
24-Mar-26,49.80,49.80,49.80,49.80,149
23-Mar-26,49.31,49.31,49.30,49.30,1035
18-Mar-26,50.10,50.10,50.10,50.10,50
17-Mar-26,50.10,50.10,50.10,50.10,250
16-Mar-26,50.23,50.23,50.21,50.21,150
11-Mar-26,49.31,49.31,49.31,49.31,49
10-Mar-26,49.85,49.85,49.65,49.70,99698
09-Mar-26,50.50,50.50,49.85,49.85,2254
06-Mar-26,50.80,50.80,50.65,50.65,2946
05-Mar-26,52.30,52.30,50.67,50.67,22993
04-Mar-26,52.00,54.00,51.60,54.00,25415
03-Mar-26,51.60,51.60,51.60,51.60,361
02-Mar-26,50.60,52.10,50.60,50.94,6588
27-Feb-26,50.91,50.91,50.63,50.63,50771
26-Feb-26,50.61,50.61,50.52,50.52,707
25-Feb-26,50.13,50.15,50.13,50.15,802
23-Feb-26,50.28,50.28,50.28,50.28,50
20-Feb-26,50.34,50.35,50.30,50.35,1358
19-Feb-26,51.29,51.29,50.73,50.74,3303
18-Feb-26,50.88,51.06,50.65,50.93,610
13-Feb-26,50.81,51.25,50.81,51.16,61647
11-Feb-26,50.25,50.25,50.25,50.25,201
09-Feb-26,49.61,49.63,49.13,49.45,52855
06-Feb-26,50.00,50.00,49.88,49.88,548
05-Feb-26,49.95,49.95,49.95,49.95,499
04-Feb-26,48.16,49.25,48.16,49.25,97
03-Feb-26,49.00,49.15,48.50,49.15,3214
02-Feb-26,48.20,48.89,48.20,48.82,1073
30-Jan-26,48.66,48.66,48.06,48.14,1110
29-Jan-26,47.82,48.12,47.73,47.76,72981
28-Jan-26,47.56,47.82,47.56,47.82,10558
27-Jan-26,47.12,48.28,47.12,47.56,816
26-Jan-26,48.12,48.75,46.71,48.09,3526
23-Jan-26,48.70,48.70,48.11,48.12,920
19-Jan-26,48.97,48.97,48.97,48.97,244
16-Jan-26,49.31,49.31,49.11,49.11,591
15-Jan-26,48.27,49.20,48.27,48.88,927
14-Jan-26,48.33,48.89,48.27,48.89,1112
13-Jan-26,48.28,48.28,48.09,48.16,192
12-Jan-26,48.10,48.10,47.68,47.68,668
09-Jan-26,47.75,47.75,47.66,47.67,57681
08-Jan-26,47.45,47.60,47.35,47.60,332
07-Jan-26,47.50,47.50,47.00,47.00,189
06-Jan-26,47.06,47.10,47.00,47.08,57249
05-Jan-26,47.75,47.75,46.88,46.88,3763
02-Jan-26,47.50,47.50,47.00,47.00,426
29-Dec-25,48.60,48.83,48.60,48.83,83594
26-Dec-25,48.67,48.67,48.40,48.40,43803
23-Dec-25,49.45,49.45,48.00,48.00,640
22-Dec-25,48.29,48.83,48.25,48.59,191935
19-Dec-25,48.90,48.90,48.25,48.29,774
18-Dec-25,49.15,49.15,49.15,49.15,491
17-Dec-25,48.38,48.38,48.35,48.35,4786
16-Dec-25,47.90,48.00,47.78,48.00,623
15-Dec-25,47.78,47.78,47.78,47.78,95
12-Dec-25,47.70,47.70,47.70,47.70,47
11-Dec-25,47.90,48.05,47.71,47.71,480
10-Dec-25,47.90,47.90,47.90,47.90,43110
09-Dec-25,47.92,47.92,47.55,47.55,714
08-Dec-25,46.74,48.10,46.74,47.40,188
05-Dec-25,45.05,47.73,45.05,47.70,750
04-Dec-25,44.19,46.69,44.19,46.45,1486
02-Dec-25,47.70,47.70,47.29,47.31,1572
01-Dec-25,47.70,47.79,47.70,47.72,190
28-Nov-25,47.55,47.55,47.55,47.55,50355
27-Nov-25,47.86,47.86,47.74,47.74,95
21-Nov-25,47.00,47.15,47.00,47.15,1037
19-Nov-25,47.10,47.10,47.00,47.00,141
18-Nov-25,46.50,46.50,46.50,46.50,7254
17-Nov-25,46.75,46.75,46.65,46.65,93
14-Nov-25,46.65,46.65,46.65,46.65,279
13-Nov-25,45.41,46.33,45.41,46.33,1064
12-Nov-25,46.40,46.40,46.34,46.34,10393
11-Nov-25,45.90,46.40,45.90,46.40,84493
10-Nov-25,45.90,45.90,45.90,45.90,459
07-Nov-25,46.30,46.30,45.50,45.95,4870
06-Nov-25,45.84,46.15,45.84,45.90,413
04-Nov-25,46.00,46.05,46.00,46.03,9574
03-Nov-25,45.96,45.96,45.64,45.76,1467
31-Oct-25,45.95,45.98,45.95,45.98,4597
30-Oct-25,46.00,46.08,45.96,46.08,5794
29-Oct-25,46.49,46.49,45.80,46.35,23417
28-Oct-25,46.55,46.55,46.50,46.50,9305
27-Oct-25,47.00,47.00,47.00,47.00,47
24-Oct-25,46.98,46.98,46.98,46.98,328
22-Oct-25,46.30,46.30,46.30,46.30,509
21-Oct-25,46.30,46.30,46.30,46.30,92
20-Oct-25,46.40,46.40,46.30,46.30,51215
17-Oct-25,46.50,46.50,46.28,46.40,11765
16-Oct-25,46.95,46.95,46.55,46.55,5957
15-Oct-25,46.98,47.00,46.95,46.95,49344
14-Oct-25,46.50,46.50,46.50,46.50,46
13-Oct-25,46.23,46.23,46.09,46.09,99105
10-Oct-25,46.70,46.83,46.47,46.83,3625
09-Oct-25,46.23,46.23,45.98,45.98,14726
08-Oct-25,46.17,46.23,46.10,46.23,11828
07-Oct-25,47.02,47.02,46.42,46.42,1032
06-Oct-25,47.02,47.02,46.55,46.55,5893
02-Oct-25,47.75,47.75,47.16,47.21,1316
01-Oct-25,46.83,47.36,46.83,47.36,1596

*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: BDVD39