Cotação atual, histórico e gráfico do papel: BDVE39

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 BDVE39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
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
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

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BDVE39