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
20/12/2024	-0,58%	-0,32	54,70	55,20	54,70	55,20	385	2
19/12/2024	-2,03%	-1,14	55,02	56,20	54,96	56,20	715	3
18/12/2024	0,00%	0,00	56,16	56,46	56,16	56,46	29K	2
17/12/2024	0,00%	0,00	56,16	56,82	56,16	56,82	510	2
16/12/2024	0,32%	0,18	56,16	54,60	54,60	56,16	383	2
13/12/2024	0,21%	0,12	55,98	57,30	55,98	57,30	1K	2
12/12/2024	0,00%	0,00	55,86	59,13	55,86	59,13	2K	8

26/11/2024	-0,11%	-0,06	55,86	55,86	55,86	55,86	111	1
22/11/2024	0,49%	0,27	55,92	54,98	54,60	55,92	387	3
21/11/2024	3,34%	1,80	55,65	55,65	55,65	55,65	55	1
18/11/2024	0,84%	0,45	53,85	53,85	53,85	53,85	1K	1
14/11/2024	-2,02%	-1,10	53,40	53,40	53,40	53,40	279K	6
12/11/2024	-0,29%	-0,16	54,50	54,50	54,50	54,50	218	1
08/11/2024	1,45%	0,78	54,66	54,66	54,66	54,66	1K	1
07/11/2024	-0,31%	-0,17	53,88	53,88	53,88	53,88	269	1
31/10/2024	2,37%	1,25	54,05	54,05	54,05	54,05	66K	2
24/10/2024	-0,45%	-0,24	52,80	52,80	52,80	52,80	195K	2
21/10/2024	-0,77%	-0,41	53,04	53,05	53,04	53,05	371	2
18/10/2024	0,47%	0,25	53,45	53,45	53,45	53,45	534	1
17/10/2024	0,95%	0,50	53,20	53,20	53,20	53,20	53	1
15/10/2024	1,54%	0,80	52,70	52,45	52,45	53,10	5K	3
11/10/2024	0,87%	0,45	51,90	51,90	51,90	51,90	21K	1
09/10/2024	1,62%	0,82	51,45	51,45	51,45	51,45	21K	1
03/10/2024	-0,53%	-0,27	50,63	50,68	50,58	50,68	60K	6
30/09/2024	1,60%	0,80	50,90	50,95	50,90	50,95	101K	2
26/09/2024	-2,05%	-1,05	50,10	50,10	50,10	50,10	50	1
25/09/2024	-0,64%	-0,33	51,15	51,15	51,15	51,15	153	1
23/09/2024	0,74%	0,38	51,48	51,90	51,48	51,90	103	2
20/09/2024	1,19%	0,60	51,10	51,05	51,05	51,10	10K	2
19/09/2024	-1,17%	-0,60	50,50	50,50	50,50	50,50	50	1
18/09/2024	-0,39%	-0,20	51,10	51,10	51,10	51,10	357	1
17/09/2024	0,00%	0,00	51,30	51,30	51,30	51,30	205	1
16/09/2024	2,50%	1,25	51,30	51,30	51,30	51,30	205	1
11/09/2024	-1,48%	-0,75	50,05	50,05	50,05	50,05	950	1
05/09/2024	-2,87%	-1,50	50,80	52,34	50,80	52,34	5K	12
30/08/2024	5,98%	2,95	52,30	52,70	52,30	52,70	7K	2
15/08/2024	0,61%	0,30	49,35	49,35	49,35	49,35	296	1
14/08/2024	1,45%	0,70	49,05	49,05	49,05	49,05	49	1
13/08/2024	-1,99%	-0,98	48,35	48,35	48,35	48,35	96	1
12/08/2024	0,00%	0,00	49,33	49,33	49,33	49,33	493	1
07/08/2024	-3,46%	-1,77	49,33	49,33	49,33	49,33	35K	3
31/07/2024	2,26%	1,13	51,10	51,10	51,10	51,10	102	1
22/07/2024	2,61%	1,27	49,97	49,97	49,97	49,97	49	1
16/07/2024	4,84%	2,25	48,70	48,70	48,70	48,70	97	1
08/07/2024	-0,75%	-0,35	46,45	46,90	46,45	46,90	420	2
05/07/2024	0,32%	0,15	46,80	46,80	46,80	46,80	140	2
04/07/2024	-6,70%	-3,35	46,65	46,65	46,65	46,65	46	1
03/07/2024	4,60%	2,20	50,00	46,00	46,00	50,60	146	3
28/06/2024	2,77%	1,29	47,80	47,80	47,80	47,80	38K	1
24/06/2024	0,02%	0,01	46,51	46,51	46,51	46,51	46	1
21/06/2024	0,65%	0,30	46,50	46,50	46,50	46,50	10K	1
13/06/2024	1,20%	0,55	46,20	46,20	46,20	46,20	46	1
11/06/2024	-0,98%	-0,45	45,65	45,65	45,65	45,65	91	1
10/06/2024	0,22%	0,10	46,10	46,10	46,10	46,10	5K	1
07/06/2024	0,33%	0,15	46,00	43,00	43,00	46,00	304	2
06/06/2024	-0,95%	-0,44	45,85	45,30	45,30	45,85	91	2
05/06/2024	-0,37%	-0,17	46,29	46,29	46,29	46,29	46	1
04/06/2024	0,72%	0,33	46,46	46,46	46,46	46,46	5K	1
03/06/2024	2,42%	1,09	46,13	46,13	46,13	46,13	46	1
31/05/2024	1,17%	0,52	45,04	45,04	45,04	45,04	90	2
29/05/2024	0,61%	0,27	44,52	44,56	44,48	44,56	2K	4
24/05/2024	-1,40%	-0,63	44,25	44,25	44,25	44,25	88	1
23/05/2024	-0,27%	-0,12	44,88	44,88	44,88	44,88	89	1
20/05/2024	0,09%	0,04	45,00	45,28	45,00	45,28	180	2
17/05/2024	0,00%	0,00	44,96	44,96	44,96	44,96	2K	1
15/05/2024	0,02%	0,01	44,96	45,40	44,96	45,40	5K	2
14/05/2024	0,00%	0,00	44,95	44,95	44,95	44,95	179	1
13/05/2024	0,00%	0,00	44,95	44,95	44,95	44,95	89	1
10/05/2024	2,53%	1,11	44,95	44,95	44,95	44,95	404	1
07/05/2024	4,38%	1,84	43,84	43,83	43,83	43,87	96K	6
04/03/2024	0,86%	0,36	42,00	42,40	42,00	42,40	168	2
01/03/2024	0,00%	0,00	41,64	41,64	41,64	41,64	41	1
29/02/2024	-0,76%	-0,32	41,64	41,60	41,60	41,64	291	2
16/02/2024	3,45%	1,40	41,96	41,96	41,96	41,96	41	1
09/02/2024	-1,55%	-0,64	40,56	40,56	40,56	40,56	40	1
08/02/2024	-1,08%	-0,45	41,20	41,20	41,20	41,20	41	1
05/02/2024	-1,51%	-0,64	41,65	42,12	41,65	42,12	544	3
02/02/2024	-0,02%	-0,01	42,29	42,29	42,29	42,29	42	1
01/02/2024	-0,42%	-0,18	42,30	42,30	42,30	42,30	126	1
26/01/2024	2,02%	0,84	42,48	42,48	42,48	42,48	212	1
17/01/2024	-0,90%	-0,38	41,64	41,64	41,64	41,64	41	1
15/01/2024	-0,52%	-0,22	42,02	42,02	42,02	42,02	210	1
04/01/2024	-0,35%	-0,15	42,24	42,24	42,24	42,24	42	1
02/01/2024	0,45%	0,19	42,39	42,39	42,39	42,39	211	1
21/12/2023	-1,03%	-0,44	42,20	42,20	42,20	42,20	84	1
20/12/2023	3,19%	1,32	42,64	42,64	42,64	42,64	85	1
13/12/2023	6,77%	2,62	41,32	40,80	40,80	41,32	449	2
22/11/2023	-0,49%	-0,19	38,70	38,70	38,70	38,70	77	1
08/11/2023	0,34%	0,13	38,89	38,89	38,89	38,89	5K	1
27/10/2023	-1,02%	-0,40	38,76	38,95	38,40	38,95	16K	4
24/10/2023	-0,20%	-0,08	39,16	39,24	39,16	39,24	6K	3
23/10/2023	-3,16%	-1,28	39,24	39,00	39,00	39,24	8K	2
11/10/2023	0,50%	0,20	40,52	40,52	40,52	40,52	162	1
06/10/2023	-0,20%	-0,08	40,32	40,32	40,32	40,32	40	1
21/09/2023	-0,25%	-0,10	40,40	40,40	40,40	40,40	12K	1
20/09/2023	-1,58%	-0,65	40,50	40,50	40,50	40,68	13K	3
12/09/2023	0,86%	0,35	41,15	41,15	41,15	41,15	41	1
11/09/2023	-2,60%	-1,09	40,80	40,68	40,68	40,80	33K	3
30/08/2023	-0,36%	-0,15	41,89	41,89	41,89	41,89	41	1
14/08/2023	0,77%	0,32	42,04	42,04	42,04	42,04	42	1
10/08/2023	0,70%	0,29	41,72	41,43	41,43	41,72	497	2
08/08/2023	-0,65%	-0,27	41,43	41,43	41,43	41,43	41K	5
07/08/2023	-0,43%	-0,18	41,70	41,70	41,70	41,70	33K	1
04/08/2023	0,77%	0,32	41,88	41,90	41,40	41,90	4K	3
01/08/2023	1,66%	0,68	41,56	41,56	41,56	41,56	62K	2
31/07/2023	0,29%	0,12	40,88	40,88	40,88	40,88	40	1
26/07/2023	0,10%	0,04	40,76	40,76	40,76	40,76	224K	6
24/07/2023	-0,29%	-0,12	40,72	40,68	40,68	40,79	219K	11
21/07/2023	-0,39%	-0,16	40,84	40,84	40,84	40,84	40	1
20/07/2023	0,12%	0,05	41,00	40,60	40,60	41,00	1K	2
19/07/2023	0,86%	0,35	40,95	40,95	40,95	40,95	40	1
13/07/2023	-0,49%	-0,20	40,60	40,60	40,60	40,60	16K	1
12/07/2023	0,22%	0,09	40,80	40,80	40,80	40,80	40	1
07/07/2023	-0,42%	-0,17	40,71	40,71	40,71	40,71	3K	1
05/07/2023	2,10%	0,84	40,88	40,88	40,88	40,88	1K	1
28/06/2023	0,81%	0,32	40,04	40,04	40,04	40,04	4K	1
27/06/2023	0,81%	0,32	39,72	39,72	39,72	39,72	3K	1
26/06/2023	1,86%	0,72	39,40	39,80	39,40	39,80	9K	4
23/06/2023	-1,45%	-0,57	38,68	40,04	38,68	40,04	16K	4
22/06/2023	-1,11%	-0,44	39,25	39,65	39,25	39,65	118	3
21/06/2023	-1,05%	-0,42	39,69	40,01	39,69	40,01	55K	26
20/06/2023	-0,96%	-0,39	40,11	40,30	40,02	40,30	1K	10
19/06/2023	0,37%	0,15	40,50	40,50	40,50	40,50	1K	1
14/06/2023	-2,16%	-0,89	40,35	40,90	40,35	40,90	122	3
12/06/2023	0,00%	0,00	41,24	41,24	41,24	41,24	412	1
09/06/2023	0,78%	0,32	41,24	41,24	41,24	41,24	412	1
02/06/2023	1,39%	0,56	40,92	40,56	40,56	40,96	407	10
01/06/2023	-0,49%	-0,20	40,36	40,52	40,36	40,52	566	12
31/05/2023	-0,59%	-0,24	40,56	40,88	40,56	40,96	407	10
30/05/2023	1,29%	0,52	40,80	40,89	40,48	40,92	896	12
29/05/2023	0,00%	0,00	40,28	40,28	40,28	40,28	845	1
26/05/2023	0,00%	0,00	40,28	40,45	40,28	40,68	444	11
25/05/2023	0,10%	0,04	40,28	40,35	40,24	40,40	403	10
24/05/2023	-	-	40,24	40,60	40,20	40,64	404	10

Date,Open,High,Low,Close,Volume
20-Dec-24,55.20,55.20,54.70,54.70,385
19-Dec-24,56.20,56.20,54.96,55.02,715
18-Dec-24,56.46,56.46,56.16,56.16,29409
17-Dec-24,56.82,56.82,56.16,56.16,510
16-Dec-24,54.60,56.16,54.60,56.16,383
13-Dec-24,57.30,57.30,55.98,55.98,1201
12-Dec-24,59.13,59.13,55.86,55.86,1600
26-Nov-24,55.86,55.86,55.86,55.86,111
22-Nov-24,54.98,55.92,54.60,55.92,387
21-Nov-24,55.65,55.65,55.65,55.65,55
18-Nov-24,53.85,53.85,53.85,53.85,1023
14-Nov-24,53.40,53.40,53.40,53.40,279282
12-Nov-24,54.50,54.50,54.50,54.50,218
08-Nov-24,54.66,54.66,54.66,54.66,1311
07-Nov-24,53.88,53.88,53.88,53.88,269
31-Oct-24,54.05,54.05,54.05,54.05,66211
24-Oct-24,52.80,52.80,52.80,52.80,195360
21-Oct-24,53.05,53.05,53.04,53.04,371
18-Oct-24,53.45,53.45,53.45,53.45,534
17-Oct-24,53.20,53.20,53.20,53.20,53
15-Oct-24,52.45,53.10,52.45,52.70,5246
11-Oct-24,51.90,51.90,51.90,51.90,20760
09-Oct-24,51.45,51.45,51.45,51.45,20580
03-Oct-24,50.68,50.68,50.58,50.63,59792
30-Sep-24,50.95,50.95,50.90,50.90,101295
26-Sep-24,50.10,50.10,50.10,50.10,50
25-Sep-24,51.15,51.15,51.15,51.15,153
23-Sep-24,51.90,51.90,51.48,51.48,103
20-Sep-24,51.05,51.10,51.05,51.10,10015
19-Sep-24,50.50,50.50,50.50,50.50,50
18-Sep-24,51.10,51.10,51.10,51.10,357
17-Sep-24,51.30,51.30,51.30,51.30,205
16-Sep-24,51.30,51.30,51.30,51.30,205
11-Sep-24,50.05,50.05,50.05,50.05,950
05-Sep-24,52.34,52.34,50.80,50.80,4907
30-Aug-24,52.70,52.70,52.30,52.30,7152
15-Aug-24,49.35,49.35,49.35,49.35,296
14-Aug-24,49.05,49.05,49.05,49.05,49
13-Aug-24,48.35,48.35,48.35,48.35,96
12-Aug-24,49.33,49.33,49.33,49.33,493
07-Aug-24,49.33,49.33,49.33,49.33,34580
31-Jul-24,51.10,51.10,51.10,51.10,102
22-Jul-24,49.97,49.97,49.97,49.97,49
16-Jul-24,48.70,48.70,48.70,48.70,97
08-Jul-24,46.90,46.90,46.45,46.45,420
05-Jul-24,46.80,46.80,46.80,46.80,140
04-Jul-24,46.65,46.65,46.65,46.65,46
03-Jul-24,46.00,50.60,46.00,50.00,146
28-Jun-24,47.80,47.80,47.80,47.80,38240
24-Jun-24,46.51,46.51,46.51,46.51,46
21-Jun-24,46.50,46.50,46.50,46.50,10090
13-Jun-24,46.20,46.20,46.20,46.20,46
11-Jun-24,45.65,45.65,45.65,45.65,91
10-Jun-24,46.10,46.10,46.10,46.10,4610
07-Jun-24,43.00,46.00,43.00,46.00,304
06-Jun-24,45.30,45.85,45.30,45.85,91
05-Jun-24,46.29,46.29,46.29,46.29,46
04-Jun-24,46.46,46.46,46.46,46.46,4646
03-Jun-24,46.13,46.13,46.13,46.13,46
31-May-24,45.04,45.04,45.04,45.04,90
29-May-24,44.56,44.56,44.48,44.52,2047
24-May-24,44.25,44.25,44.25,44.25,88
23-May-24,44.88,44.88,44.88,44.88,89
20-May-24,45.28,45.28,45.00,45.00,180
17-May-24,44.96,44.96,44.96,44.96,2023
15-May-24,45.40,45.40,44.96,44.96,4541
14-May-24,44.95,44.95,44.95,44.95,179
13-May-24,44.95,44.95,44.95,44.95,89
10-May-24,44.95,44.95,44.95,44.95,404
07-May-24,43.83,43.87,43.83,43.84,96498
04-Mar-24,42.40,42.40,42.00,42.00,168
01-Mar-24,41.64,41.64,41.64,41.64,41
29-Feb-24,41.60,41.64,41.60,41.64,291
16-Feb-24,41.96,41.96,41.96,41.96,41
09-Feb-24,40.56,40.56,40.56,40.56,40
08-Feb-24,41.20,41.20,41.20,41.20,41
05-Feb-24,42.12,42.12,41.65,41.65,544
02-Feb-24,42.29,42.29,42.29,42.29,42
01-Feb-24,42.30,42.30,42.30,42.30,126
26-Jan-24,42.48,42.48,42.48,42.48,212
17-Jan-24,41.64,41.64,41.64,41.64,41
15-Jan-24,42.02,42.02,42.02,42.02,210
04-Jan-24,42.24,42.24,42.24,42.24,42
02-Jan-24,42.39,42.39,42.39,42.39,211
21-Dec-23,42.20,42.20,42.20,42.20,84
20-Dec-23,42.64,42.64,42.64,42.64,85
13-Dec-23,40.80,41.32,40.80,41.32,449
22-Nov-23,38.70,38.70,38.70,38.70,77
08-Nov-23,38.89,38.89,38.89,38.89,4666
27-Oct-23,38.95,38.95,38.40,38.76,15619
24-Oct-23,39.24,39.24,39.16,39.16,5874
23-Oct-23,39.00,39.24,39.00,39.24,7589
11-Oct-23,40.52,40.52,40.52,40.52,162
06-Oct-23,40.32,40.32,40.32,40.32,40
21-Sep-23,40.40,40.40,40.40,40.40,12120
20-Sep-23,40.50,40.68,40.50,40.50,12960
12-Sep-23,41.15,41.15,41.15,41.15,41
11-Sep-23,40.68,40.80,40.68,40.80,32551
30-Aug-23,41.89,41.89,41.89,41.89,41
14-Aug-23,42.04,42.04,42.04,42.04,42
10-Aug-23,41.43,41.72,41.43,41.72,497
08-Aug-23,41.43,41.43,41.43,41.43,41430
07-Aug-23,41.70,41.70,41.70,41.70,33360
04-Aug-23,41.90,41.90,41.40,41.88,3938
01-Aug-23,41.56,41.56,41.56,41.56,62340
31-Jul-23,40.88,40.88,40.88,40.88,40
26-Jul-23,40.76,40.76,40.76,40.76,224180
24-Jul-23,40.68,40.79,40.68,40.72,219278
21-Jul-23,40.84,40.84,40.84,40.84,40
20-Jul-23,40.60,41.00,40.60,41.00,1300
19-Jul-23,40.95,40.95,40.95,40.95,40
13-Jul-23,40.60,40.60,40.60,40.60,16240
12-Jul-23,40.80,40.80,40.80,40.80,40
07-Jul-23,40.71,40.71,40.71,40.71,2849
05-Jul-23,40.88,40.88,40.88,40.88,1226
28-Jun-23,40.04,40.04,40.04,40.04,4004
27-Jun-23,39.72,39.72,39.72,39.72,3177
26-Jun-23,39.80,39.80,39.40,39.40,9024
23-Jun-23,40.04,40.04,38.68,38.68,16209
22-Jun-23,39.65,39.65,39.25,39.25,118
21-Jun-23,40.01,40.01,39.69,39.69,54949
20-Jun-23,40.30,40.30,40.02,40.11,1163
19-Jun-23,40.50,40.50,40.50,40.50,1012
14-Jun-23,40.90,40.90,40.35,40.35,122
12-Jun-23,41.24,41.24,41.24,41.24,412
09-Jun-23,41.24,41.24,41.24,41.24,412
02-Jun-23,40.56,40.96,40.56,40.92,407
01-Jun-23,40.52,40.52,40.36,40.36,566
31-May-23,40.88,40.96,40.56,40.56,407
30-May-23,40.89,40.92,40.48,40.80,896
29-May-23,40.28,40.28,40.28,40.28,845
26-May-23,40.45,40.68,40.28,40.28,444
25-May-23,40.35,40.40,40.24,40.28,403
24-May-23,40.60,40.64,40.20,40.24,404

*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