Cotação atual, histórico e gráfico do papel: BDVY39

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 BDVY39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/04/2025	-1,94%	-1,41	71,30	72,49	70,97	72,49	10K	14
03/04/2025	-5,03%	-3,85	72,71	75,32	72,71	75,32	11K	14
02/04/2025	0,68%	0,52	76,56	76,02	76,02	76,56	5K	3
01/04/2025	-0,82%	-0,63	76,04	76,43	75,77	76,45	2M	23
31/03/2025	0,50%	0,38	76,67	76,00	76,00	76,67	4K	7
28/03/2025	-0,56%	-0,43	76,29	76,70	76,29	76,73	171K	6
27/03/2025	0,01%	0,01	76,72	77,07	76,66	77,07	1K	4

26/03/2025	1,43%	1,08	76,71	76,84	76,60	76,88	253K	8
25/03/2025	-1,64%	-1,26	75,63	77,22	75,63	77,22	15K	11
24/03/2025	1,85%	1,40	76,89	74,34	74,34	76,89	5K	10
21/03/2025	-0,08%	-0,06	75,49	75,90	75,47	75,90	64K	4
20/03/2025	0,33%	0,25	75,55	75,90	75,55	75,91	4K	5
19/03/2025	-6,44%	-5,18	75,30	75,71	75,30	75,71	5M	51
18/03/2025	5,19%	3,97	80,48	76,06	75,54	80,48	4K	13
17/03/2025	0,58%	0,44	76,51	76,03	76,03	76,55	27K	4
14/03/2025	0,12%	0,09	76,07	76,07	76,07	76,07	54K	1
13/03/2025	-0,55%	-0,42	75,98	75,84	75,84	75,98	227	2
12/03/2025	-0,37%	-0,28	76,40	75,91	75,90	76,56	36K	7
11/03/2025	-1,50%	-1,17	76,68	77,22	76,59	77,22	2K	6
10/03/2025	0,22%	0,17	77,85	78,06	77,72	78,29	71K	7
07/03/2025	1,38%	1,06	77,68	76,77	76,73	77,68	1K	4
06/03/2025	-0,31%	-0,24	76,62	76,03	76,01	77,00	254K	21
05/03/2025	-5,04%	-4,08	76,86	80,51	76,80	80,51	3M	73
28/02/2025	1,65%	1,31	80,94	79,33	79,33	80,94	9K	7
27/02/2025	0,11%	0,09	79,63	79,42	79,42	80,09	479K	12
26/02/2025	1,20%	0,94	79,54	79,30	79,20	79,54	175K	8
25/02/2025	-0,83%	-0,66	78,60	78,60	78,60	79,02	776K	9
24/02/2025	0,80%	0,63	79,26	78,84	78,81	79,26	1K	3
21/02/2025	0,27%	0,21	78,63	78,64	78,11	78,64	26K	4
20/02/2025	-0,62%	-0,49	78,42	78,22	77,91	78,43	4K	5
19/02/2025	1,08%	0,84	78,91	78,64	77,80	78,91	19K	7
18/02/2025	1,38%	1,06	78,07	77,50	77,50	78,07	17K	7
17/02/2025	-1,02%	-0,79	77,01	76,64	76,64	77,01	307	2
14/02/2025	-0,49%	-0,38	77,80	78,18	77,80	78,56	9K	5
13/02/2025	0,86%	0,67	78,18	78,17	77,77	78,18	248K	8
12/02/2025	-0,30%	-0,23	77,51	77,51	77,51	77,51	12K	4
11/02/2025	0,21%	0,16	77,74	78,13	77,40	78,13	14K	5
10/02/2025	-0,15%	-0,12	77,58	78,48	77,50	78,48	2K	4
07/02/2025	0,35%	0,27	77,70	77,50	77,30	77,80	7K	6
06/02/2025	-0,64%	-0,50	77,43	78,13	77,43	78,13	67K	4
05/02/2025	0,85%	0,66	77,93	77,65	77,43	77,93	9K	6
04/02/2025	-0,69%	-0,54	77,27	77,32	77,27	77,38	33K	6
03/02/2025	-0,82%	-0,64	77,81	78,22	77,81	78,32	12K	8
31/01/2025	-0,91%	-0,72	78,45	79,36	78,45	79,36	410K	6
30/01/2025	0,47%	0,37	79,17	79,88	79,17	79,88	24K	2
29/01/2025	-0,25%	-0,20	78,80	79,40	78,80	79,40	19K	6
28/01/2025	-1,16%	-0,93	79,00	80,04	78,76	80,04	1K	5
27/01/2025	-0,05%	-0,04	79,93	80,50	79,93	80,51	35K	5
24/01/2025	0,29%	0,23	79,97	79,64	78,95	79,97	5K	6
23/01/2025	0,14%	0,11	79,74	78,92	78,92	79,98	3K	6
22/01/2025	-2,56%	-2,09	79,63	81,98	79,63	81,98	15M	205
21/01/2025	0,17%	0,14	81,72	82,05	81,72	82,06	3K	4
17/01/2025	0,78%	0,63	81,58	80,96	80,96	81,66	4K	5
16/01/2025	1,38%	1,10	80,95	80,95	80,95	80,95	8K	1
15/01/2025	1,93%	1,51	79,85	80,58	79,85	80,58	56K	4
13/01/2025	0,00%	0,00	78,34	78,34	78,34	78,34	626	1
10/01/2025	-1,52%	-1,21	78,34	79,60	78,34	79,91	7M	99
09/01/2025	-0,56%	-0,45	79,55	79,99	79,55	79,99	7K	3
08/01/2025	0,20%	0,16	80,00	80,03	79,53	80,03	39K	4
07/01/2025	-0,59%	-0,47	79,84	79,88	79,84	80,24	12K	4
06/01/2025	-0,59%	-0,48	80,31	80,61	80,03	80,67	14K	6
03/01/2025	0,26%	0,21	80,79	80,79	80,79	80,79	16K	1
02/01/2025	-0,37%	-0,30	80,58	81,14	80,58	81,14	83K	4
30/12/2024	-1,20%	-0,98	80,88	81,12	80,88	81,12	10K	4
27/12/2024	-0,16%	-0,13	81,86	82,40	81,86	82,40	3M	16
26/12/2024	0,86%	0,70	81,99	83,34	81,63	83,34	57K	6
23/12/2024	1,66%	1,33	81,29	81,28	81,28	81,29	894	2
20/12/2024	-0,15%	-0,12	79,96	79,73	78,92	80,24	20K	8
19/12/2024	-2,20%	-1,80	80,08	79,90	79,73	80,08	42K	8
18/12/2024	0,34%	0,28	81,88	82,89	81,88	82,90	3K	4
17/12/2024	-2,30%	-1,92	81,60	83,44	81,60	83,44	28K	7
16/12/2024	0,83%	0,69	83,52	83,18	82,79	83,55	52K	7
13/12/2024	0,01%	0,01	82,83	82,40	82,40	82,83	25K	5
12/12/2024	0,61%	0,50	82,82	81,00	80,78	82,82	7K	7
11/12/2024	-2,06%	-1,73	82,32	84,05	82,32	84,05	5K	9
10/12/2024	-0,56%	-0,47	84,05	84,24	84,05	84,24	10M	62
09/12/2024	-0,61%	-0,52	84,52	84,52	84,52	84,52	1K	2
06/12/2024	0,76%	0,64	85,04	86,72	85,03	86,72	23K	6
05/12/2024	-0,44%	-0,37	84,40	84,24	84,24	84,40	5K	3
04/12/2024	-0,96%	-0,82	84,77	84,78	84,77	84,78	932	2
03/12/2024	-0,83%	-0,72	85,59	86,10	85,59	86,10	6K	4
02/12/2024	-0,25%	-0,22	86,31	87,93	86,12	87,93	1M	47
29/11/2024	1,80%	1,53	86,53	89,52	85,79	89,77	42K	12
28/11/2024	0,27%	0,23	85,00	84,93	84,93	86,62	4K	6
27/11/2024	2,08%	1,73	84,77	83,71	83,71	84,78	96K	6
26/11/2024	-0,19%	-0,16	83,04	83,44	82,76	83,44	15K	4
25/11/2024	0,48%	0,40	83,20	83,17	82,98	83,50	925K	25
22/11/2024	1,26%	1,03	82,80	83,16	81,80	83,16	911K	19
21/11/2024	2,31%	1,85	81,77	80,17	80,14	82,00	1M	71
19/11/2024	-0,40%	-0,32	79,92	79,05	79,04	80,16	2M	28
18/11/2024	0,00%	0,00	80,24	80,96	79,12	80,97	7K	9
14/11/2024	-0,32%	-0,26	80,24	79,00	79,00	80,24	8K	4
13/11/2024	1,11%	0,88	80,50	80,50	80,50	80,50	241	1
12/11/2024	-0,83%	-0,67	79,62	80,22	79,62	80,22	2M	19
11/11/2024	0,88%	0,70	80,29	81,72	80,07	81,72	9K	4
08/11/2024	1,58%	1,24	79,59	79,50	79,50	80,13	2M	28
07/11/2024	-0,47%	-0,37	78,35	78,52	77,42	78,52	16K	3
06/11/2024	2,21%	1,70	78,72	79,41	78,53	79,41	4K	5
05/11/2024	-0,12%	-0,09	77,02	76,99	76,98	77,65	157K	7
04/11/2024	-1,85%	-1,45	77,11	78,56	77,11	78,56	1K	5
01/11/2024	0,20%	0,16	78,56	78,56	78,56	78,95	707	3
31/10/2024	1,87%	1,44	78,40	78,00	77,99	78,40	6K	4
29/10/2024	0,52%	0,40	76,96	77,76	76,95	77,76	2K	5
28/10/2024	0,10%	0,08	76,56	76,56	76,56	76,56	1K	1
25/10/2024	-1,12%	-0,87	76,48	76,85	76,48	77,03	11K	5
24/10/2024	-0,19%	-0,15	77,35	77,35	77,35	77,35	8K	1
23/10/2024	0,08%	0,06	77,50	77,50	77,50	77,50	77	1
22/10/2024	-0,53%	-0,41	77,44	75,02	75,02	78,00	8K	3
21/10/2024	-0,29%	-0,23	77,85	79,68	77,85	79,68	1M	25
18/10/2024	0,88%	0,68	78,08	77,40	77,40	78,08	3K	2
17/10/2024	-0,46%	-0,36	77,40	77,76	77,40	77,94	158K	7
16/10/2024	1,42%	1,09	77,76	77,75	77,55	77,76	3K	5
15/10/2024	1,63%	1,23	76,67	76,56	76,56	77,13	53K	6
14/10/2024	-0,04%	-0,03	75,44	75,28	75,28	75,44	4K	4
11/10/2024	1,64%	1,22	75,47	74,26	74,26	75,74	424K	9
10/10/2024	0,81%	0,60	74,25	74,25	74,25	74,25	74	1
09/10/2024	0,01%	0,01	73,65	73,65	73,65	73,65	736	1
08/10/2024	1,25%	0,91	73,64	73,64	73,64	73,64	73	1
07/10/2024	-0,76%	-0,56	72,73	73,70	72,73	73,70	750K	21
04/10/2024	0,77%	0,56	73,29	73,22	73,08	73,29	6K	3
03/10/2024	-0,48%	-0,35	72,73	73,36	72,73	73,36	10K	3
02/10/2024	-0,50%	-0,37	73,08	72,90	72,90	73,08	2K	4
30/09/2024	0,60%	0,44	73,45	73,45	73,45	73,45	146	1
26/09/2024	-2,29%	-1,71	73,01	74,32	72,99	74,32	5K	7
24/09/2024	-0,74%	-0,56	74,72	74,60	74,59	74,72	27K	4
23/09/2024	1,54%	1,14	75,28	75,24	75,20	75,28	8K	5
20/09/2024	1,04%	0,76	74,14	74,13	74,13	74,14	4K	2
19/09/2024	-0,70%	-0,52	73,38	73,38	73,38	73,38	146	1
18/09/2024	-0,12%	-0,09	73,90	73,79	73,79	73,90	8K	2
17/09/2024	-0,28%	-0,21	73,99	73,99	73,99	73,99	665	1
16/09/2024	-0,09%	-0,07	74,20	74,20	74,20	74,20	3K	2
13/09/2024	0,01%	0,01	74,27	74,83	74,12	74,83	9K	5
12/09/2024	0,12%	0,09	74,26	74,37	74,26	74,37	223	2
11/09/2024	-	-	74,17	73,22	73,22	74,17	313K	7

Date,Open,High,Low,Close,Volume
04-Apr-25,72.49,72.49,70.97,71.30,9684
03-Apr-25,75.32,75.32,72.71,72.71,10507
02-Apr-25,76.02,76.56,76.02,76.56,5202
01-Apr-25,76.43,76.45,75.77,76.04,2287091
31-Mar-25,76.00,76.67,76.00,76.67,4211
28-Mar-25,76.70,76.73,76.29,76.29,170717
27-Mar-25,77.07,77.07,76.66,76.72,1152
26-Mar-25,76.84,76.88,76.60,76.71,253389
25-Mar-25,77.22,77.22,75.63,75.63,15151
24-Mar-25,74.34,76.89,74.34,76.89,5372
21-Mar-25,75.90,75.90,75.47,75.49,63837
20-Mar-25,75.90,75.91,75.55,75.55,3794
19-Mar-25,75.71,75.71,75.30,75.30,5284831
18-Mar-25,76.06,80.48,75.54,80.48,3987
17-Mar-25,76.03,76.55,76.03,76.51,27313
14-Mar-25,76.07,76.07,76.07,76.07,54085
13-Mar-25,75.84,75.98,75.84,75.98,227
12-Mar-25,75.91,76.56,75.90,76.40,36086
11-Mar-25,77.22,77.22,76.59,76.68,1616
10-Mar-25,78.06,78.29,77.72,77.85,70571
07-Mar-25,76.77,77.68,76.73,77.68,1388
06-Mar-25,76.03,77.00,76.01,76.62,253672
05-Mar-25,80.51,80.51,76.80,76.86,3499144
28-Feb-25,79.33,80.94,79.33,80.94,8893
27-Feb-25,79.42,80.09,79.42,79.63,478723
26-Feb-25,79.30,79.54,79.20,79.54,175465
25-Feb-25,78.60,79.02,78.60,78.60,775678
24-Feb-25,78.84,79.26,78.81,79.26,1106
21-Feb-25,78.64,78.64,78.11,78.63,25653
20-Feb-25,78.22,78.43,77.91,78.42,3757
19-Feb-25,78.64,78.91,77.80,78.91,18671
18-Feb-25,77.50,78.07,77.50,78.07,16743
17-Feb-25,76.64,77.01,76.64,77.01,307
14-Feb-25,78.18,78.56,77.80,77.80,8900
13-Feb-25,78.17,78.18,77.77,78.18,247933
12-Feb-25,77.51,77.51,77.51,77.51,12479
11-Feb-25,78.13,78.13,77.40,77.74,14350
10-Feb-25,78.48,78.48,77.50,77.58,1628
07-Feb-25,77.50,77.80,77.30,77.70,6840
06-Feb-25,78.13,78.13,77.43,77.43,67186
05-Feb-25,77.65,77.93,77.43,77.93,8549
04-Feb-25,77.32,77.38,77.27,77.27,32621
03-Feb-25,78.22,78.32,77.81,77.81,11737
31-Jan-25,79.36,79.36,78.45,78.45,409932
30-Jan-25,79.88,79.88,79.17,79.17,23963
29-Jan-25,79.40,79.40,78.80,78.80,19320
28-Jan-25,80.04,80.04,78.76,79.00,1027
27-Jan-25,80.50,80.51,79.93,79.93,34770
24-Jan-25,79.64,79.97,78.95,79.97,4990
23-Jan-25,78.92,79.98,78.92,79.74,3258
22-Jan-25,81.98,81.98,79.63,79.63,14948951
21-Jan-25,82.05,82.06,81.72,81.72,3280
17-Jan-25,80.96,81.66,80.96,81.58,3665
16-Jan-25,80.95,80.95,80.95,80.95,8095
15-Jan-25,80.58,80.58,79.85,79.85,56261
13-Jan-25,78.34,78.34,78.34,78.34,626
10-Jan-25,79.60,79.91,78.34,78.34,7002519
09-Jan-25,79.99,79.99,79.55,79.55,7270
08-Jan-25,80.03,80.03,79.53,80.00,39197
07-Jan-25,79.88,80.24,79.84,79.84,11553
06-Jan-25,80.61,80.67,80.03,80.31,14090
03-Jan-25,80.79,80.79,80.79,80.79,16158
02-Jan-25,81.14,81.14,80.58,80.58,83466
30-Dec-24,81.12,81.12,80.88,80.88,9721
27-Dec-24,82.40,82.40,81.86,81.86,3479673
26-Dec-24,83.34,83.34,81.63,81.99,56607
23-Dec-24,81.28,81.29,81.28,81.29,894
20-Dec-24,79.73,80.24,78.92,79.96,20052
19-Dec-24,79.90,80.08,79.73,80.08,41867
18-Dec-24,82.89,82.90,81.88,81.88,2564
17-Dec-24,83.44,83.44,81.60,81.60,27863
16-Dec-24,83.18,83.55,82.79,83.52,51663
13-Dec-24,82.40,82.83,82.40,82.83,25111
12-Dec-24,81.00,82.82,80.78,82.82,7380
11-Dec-24,84.05,84.05,82.32,82.32,4568
10-Dec-24,84.24,84.24,84.05,84.05,9977240
09-Dec-24,84.52,84.52,84.52,84.52,1352
06-Dec-24,86.72,86.72,85.03,85.04,22626
05-Dec-24,84.24,84.40,84.24,84.40,4970
04-Dec-24,84.78,84.78,84.77,84.77,932
03-Dec-24,86.10,86.10,85.59,85.59,5832
02-Dec-24,87.93,87.93,86.12,86.31,1308019
29-Nov-24,89.52,89.77,85.79,86.53,42444
28-Nov-24,84.93,86.62,84.93,85.00,4099
27-Nov-24,83.71,84.78,83.71,84.77,96065
26-Nov-24,83.44,83.44,82.76,83.04,15113
25-Nov-24,83.17,83.50,82.98,83.20,924554
22-Nov-24,83.16,83.16,81.80,82.80,911462
21-Nov-24,80.17,82.00,80.14,81.77,1093524
19-Nov-24,79.05,80.16,79.04,79.92,1518471
18-Nov-24,80.96,80.97,79.12,80.24,7138
14-Nov-24,79.00,80.24,79.00,80.24,7743
13-Nov-24,80.50,80.50,80.50,80.50,241
12-Nov-24,80.22,80.22,79.62,79.62,2011401
11-Nov-24,81.72,81.72,80.07,80.29,8501
08-Nov-24,79.50,80.13,79.50,79.59,1552361
07-Nov-24,78.52,78.52,77.42,78.35,16425
06-Nov-24,79.41,79.41,78.53,78.72,4017
05-Nov-24,76.99,77.65,76.98,77.02,157004
04-Nov-24,78.56,78.56,77.11,77.11,1236
01-Nov-24,78.56,78.95,78.56,78.56,707
31-Oct-24,78.00,78.40,77.99,78.40,6333
29-Oct-24,77.76,77.76,76.95,76.96,1773
28-Oct-24,76.56,76.56,76.56,76.56,1071
25-Oct-24,76.85,77.03,76.48,76.48,10802
24-Oct-24,77.35,77.35,77.35,77.35,7735
23-Oct-24,77.50,77.50,77.50,77.50,77
22-Oct-24,75.02,78.00,75.02,77.44,8107
21-Oct-24,79.68,79.68,77.85,77.85,1168228
18-Oct-24,77.40,78.08,77.40,78.08,2652
17-Oct-24,77.76,77.94,77.40,77.40,158026
16-Oct-24,77.75,77.76,77.55,77.76,3026
15-Oct-24,76.56,77.13,76.56,76.67,52918
14-Oct-24,75.28,75.44,75.28,75.44,3920
11-Oct-24,74.26,75.74,74.26,75.47,424347
10-Oct-24,74.25,74.25,74.25,74.25,74
09-Oct-24,73.65,73.65,73.65,73.65,736
08-Oct-24,73.64,73.64,73.64,73.64,73
07-Oct-24,73.70,73.70,72.73,72.73,750203
04-Oct-24,73.22,73.29,73.08,73.29,5629
03-Oct-24,73.36,73.36,72.73,72.73,9654
02-Oct-24,72.90,73.08,72.90,73.08,1605
30-Sep-24,73.45,73.45,73.45,73.45,146
26-Sep-24,74.32,74.32,72.99,73.01,4896
24-Sep-24,74.60,74.72,74.59,74.72,26725
23-Sep-24,75.24,75.28,75.20,75.28,7977
20-Sep-24,74.13,74.14,74.13,74.14,3780
19-Sep-24,73.38,73.38,73.38,73.38,146
18-Sep-24,73.79,73.90,73.79,73.90,8202
17-Sep-24,73.99,73.99,73.99,73.99,665
16-Sep-24,74.20,74.20,74.20,74.20,2671
13-Sep-24,74.83,74.83,74.12,74.27,8853
12-Sep-24,74.37,74.37,74.26,74.26,223
11-Sep-24,73.22,74.17,73.22,74.17,313183

*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: BDVY39