Cotação atual, histórico e gráfico do papel: BDVE39
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 09/12/2024 | 4,74% | 2,64 | 58,32 | 58,32 | 58,32 | 58,32 | 174 | 2 |
| 03/12/2024 | 5,45% | 2,88 | 55,68 | 55,68 | 55,68 | 55,68 | 55 | 1 |
| 12/11/2024 | -1,31% | -0,70 | 52,80 | 52,80 | 52,80 | 52,80 | 105 | 1 |
| 21/10/2024 | -0,83% | -0,45 | 53,50 | 53,50 | 53,50 | 53,50 | 53 | 1 |
| 18/10/2024 | 1,72% | 0,91 | 53,95 | 53,95 | 53,95 | 53,95 | 53 | 1 |
| 15/10/2024 | -0,86% | -0,46 | 53,04 | 53,32 | 53,04 | 53,32 | 5K | 2 |
| 14/10/2024 | 0,19% | 0,10 | 53,50 | 53,50 | 53,50 | 53,50 | 53 | 1 |
|
|
| 04/10/2024 | 0,34% | 0,18 | 53,40 | 53,45 | 53,40 | 53,45 | 160 | 2 |
| 03/10/2024 | -1,35% | -0,73 | 53,22 | 54,01 | 53,22 | 54,01 | 320 | 2 |
| 02/10/2024 | 2,96% | 1,55 | 53,95 | 54,45 | 53,95 | 54,45 | 108 | 2 |
| 30/09/2024 | 0,10% | 0,05 | 52,40 | 53,00 | 52,40 | 53,00 | 105 | 2 |
| 24/09/2024 | 1,85% | 0,95 | 52,35 | 52,31 | 52,31 | 53,06 | 315 | 3 |
| 17/09/2024 | 0,39% | 0,20 | 51,40 | 51,40 | 51,40 | 51,40 | 51 | 1 |
| 13/09/2024 | 0,00% | 0,00 | 51,20 | 51,20 | 51,20 | 51,20 | 102 | 1 |
| 12/09/2024 | 0,00% | 0,00 | 51,20 | 51,20 | 51,20 | 51,20 | 102 | 1 |
| 11/09/2024 | 0,00% | 0,00 | 51,20 | 51,20 | 51,20 | 51,20 | 102 | 1 |
| 10/09/2024 | 0,10% | 0,05 | 51,20 | 51,20 | 51,20 | 51,20 | 102 | 1 |
| 26/08/2024 | 4,28% | 2,10 | 51,15 | 51,15 | 51,15 | 51,15 | 255 | 1 |
| 13/08/2024 | -2,39% | -1,20 | 49,05 | 48,98 | 48,98 | 49,25 | 343 | 5 |
| 16/07/2024 | -0,10% | -0,05 | 50,25 | 50,25 | 50,25 | 50,25 | 150 | 1 |
| 15/07/2024 | -0,59% | -0,30 | 50,30 | 50,30 | 50,30 | 50,30 | 50 | 1 |
| 12/07/2024 | 14,40% | 6,37 | 50,60 | 50,77 | 50,43 | 50,77 | 1K | 6 |
| 20/03/2024 | -0,11% | -0,05 | 44,23 | 44,23 | 44,23 | 44,23 | 663 | 1 |
| 19/03/2024 | 0,00% | 0,00 | 44,28 | 44,28 | 44,28 | 44,28 | 132 | 1 |
| 06/03/2024 | 0,82% | 0,36 | 44,28 | 44,28 | 44,28 | 44,28 | 44 | 1 |
| 05/03/2024 | 0,57% | 0,25 | 43,92 | 43,92 | 43,92 | 43,92 | 43 | 1 |
| 27/02/2024 | 8,82% | 3,54 | 43,67 | 43,79 | 43,67 | 43,79 | 87 | 2 |
| 14/08/2023 | -1,52% | -0,62 | 40,13 | 40,13 | 40,13 | 40,13 | 40 | 1 |
| 08/08/2023 | 2,13% | 0,85 | 40,75 | 40,75 | 40,21 | 40,76 | 15K | 7 |
| 02/08/2023 | -1,70% | -0,69 | 39,90 | 39,90 | 39,90 | 39,90 | 8K | 1 |
| 01/08/2023 | -6,04% | -2,61 | 40,59 | 40,89 | 40,59 | 43,20 | 16K | 6 |
| 28/07/2023 | 7,78% | 3,12 | 43,20 | 40,94 | 40,94 | 43,20 | 17K | 5 |
| 27/07/2023 | -0,20% | -0,08 | 40,08 | 40,27 | 40,08 | 40,27 | 80 | 2 |
| 20/07/2023 | 1,01% | 0,40 | 40,16 | 40,03 | 40,03 | 40,16 | 80 | 2 |
| 13/07/2023 | 0,81% | 0,32 | 39,76 | 40,02 | 39,76 | 40,02 | 79 | 2 |
| 10/07/2023 | -2,38% | -0,96 | 39,44 | 39,43 | 39,43 | 39,44 | 78 | 2 |
| 04/07/2023 | -1,03% | -0,42 | 40,40 | 40,40 | 40,40 | 40,40 | 40 | 1 |
| 26/06/2023 | 2,46% | 0,98 | 40,82 | 38,98 | 38,98 | 40,82 | 16K | 5 |
| 21/06/2023 | 1,43% | 0,56 | 39,84 | 39,44 | 39,44 | 39,84 | 79 | 2 |
| 20/06/2023 | - | - | 39,28 | 39,99 | 39,27 | 39,99 | 395 | 6 |
Date,Open,High,Low,Close,Volume
09-Dec-24,58.32,58.32,58.32,58.32,174
03-Dec-24,55.68,55.68,55.68,55.68,55
12-Nov-24,52.80,52.80,52.80,52.80,105
21-Oct-24,53.50,53.50,53.50,53.50,53
18-Oct-24,53.95,53.95,53.95,53.95,53
15-Oct-24,53.32,53.32,53.04,53.04,5318
14-Oct-24,53.50,53.50,53.50,53.50,53
04-Oct-24,53.45,53.45,53.40,53.40,160
03-Oct-24,54.01,54.01,53.22,53.22,320
02-Oct-24,54.45,54.45,53.95,53.95,108
30-Sep-24,53.00,53.00,52.40,52.40,105
24-Sep-24,52.31,53.06,52.31,52.35,315
17-Sep-24,51.40,51.40,51.40,51.40,51
13-Sep-24,51.20,51.20,51.20,51.20,102
12-Sep-24,51.20,51.20,51.20,51.20,102
11-Sep-24,51.20,51.20,51.20,51.20,102
10-Sep-24,51.20,51.20,51.20,51.20,102
26-Aug-24,51.15,51.15,51.15,51.15,255
13-Aug-24,48.98,49.25,48.98,49.05,343
16-Jul-24,50.25,50.25,50.25,50.25,150
15-Jul-24,50.30,50.30,50.30,50.30,50
12-Jul-24,50.77,50.77,50.43,50.60,1010
20-Mar-24,44.23,44.23,44.23,44.23,663
19-Mar-24,44.28,44.28,44.28,44.28,132
06-Mar-24,44.28,44.28,44.28,44.28,44
05-Mar-24,43.92,43.92,43.92,43.92,43
27-Feb-24,43.79,43.79,43.67,43.67,87
14-Aug-23,40.13,40.13,40.13,40.13,40
08-Aug-23,40.75,40.76,40.21,40.75,15052
02-Aug-23,39.90,39.90,39.90,39.90,7940
01-Aug-23,40.89,43.20,40.59,40.59,16339
28-Jul-23,40.94,43.20,40.94,43.20,16828
27-Jul-23,40.27,40.27,40.08,40.08,80
20-Jul-23,40.03,40.16,40.03,40.16,80
13-Jul-23,40.02,40.02,39.76,39.76,79
10-Jul-23,39.43,39.44,39.43,39.44,78
04-Jul-23,40.40,40.40,40.40,40.40,40
26-Jun-23,38.98,40.82,38.98,40.82,15960
21-Jun-23,39.44,39.84,39.44,39.84,79
20-Jun-23,39.99,39.99,39.27,39.28,395
*exoneração de responsabilidade e termos de uso