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
25/09/2026	-0,15%	-0,12	80,28	80,10	80,10	80,45	9K	5
24/09/2026	0,19%	0,15	80,40	80,40	80,40	80,40	402	1
23/09/2026	0,22%	0,18	80,25	80,00	80,00	80,25	4K	2
22/09/2026	-0,58%	-0,47	80,07	80,54	79,93	80,54	11K	7
21/09/2026	-1,34%	-1,09	80,54	81,42	80,52	81,42	10K	10
18/09/2026	-0,62%	-0,51	81,63	81,86	81,63	81,86	8K	3
17/09/2026	0,58%	0,47	82,14	82,36	82,14	82,47	8K	6
16/09/2026	-0,98%	-0,81	81,67	82,48	81,54	82,50	8K	7
15/09/2026	-1,50%	-1,26	82,48	92,63	82,48	92,63	14K	7
14/09/2026	0,84%	0,70	83,74	83,76	83,72	83,76	502	3
11/09/2026	0,63%	0,52	83,04	82,70	82,54	83,04	4M	4
10/09/2026	-0,61%	-0,51	82,52	82,56	82,52	82,56	743	3
09/09/2026	-0,67%	-0,56	83,03	83,79	82,56	83,79	15K	8
08/09/2026	-1,02%	-0,86	83,59	83,43	83,25	83,59	333	3
04/09/2026	0,34%	0,29	84,45	84,09	84,00	84,55	35K	7
03/09/2026	0,63%	0,53	84,16	84,17	84,16	84,28	3K	4
02/09/2026	0,31%	0,26	83,63	83,63	83,63	83,63	2K	1
01/09/2026	-1,23%	-1,04	83,37	84,63	83,37	84,64	86K	6
31/08/2026	-0,97%	-0,83	84,41	84,38	84,24	84,41	5K	4
28/08/2026	0,00%	0,00	85,24	85,24	85,24	85,24	511	1
26/08/2026	2,64%	2,19	85,24	84,96	84,96	85,24	2K	5
25/08/2026	-2,01%	-1,70	83,05	83,05	83,05	83,05	166	1
24/08/2026	0,30%	0,25	84,75	84,48	84,48	84,77	8K	6
21/08/2026	-1,48%	-1,27	84,50	85,17	84,42	85,20	53K	4
20/08/2026	0,03%	0,03	85,77	85,77	85,77	85,90	8K	4
19/08/2026	0,49%	0,42	85,74	85,97	85,74	85,97	111K	8
17/08/2026	-1,15%	-0,99	85,32	86,31	85,32	86,31	11K	9
14/08/2026	1,20%	1,02	86,31	86,15	86,15	86,85	4K	5
13/08/2026	1,54%	1,29	85,29	85,56	85,29	85,56	427	2
12/08/2026	0,36%	0,30	84,00	84,54	84,00	84,54	337	2
11/08/2026	1,38%	1,14	83,70	82,84	82,84	84,00	172K	11
10/08/2026	0,68%	0,56	82,56	81,92	81,92	83,00	20K	7
07/08/2026	-0,50%	-0,41	82,00	82,41	82,00	82,62	740	3
06/08/2026	-0,75%	-0,62	82,41	82,65	82,24	82,65	18K	4
05/08/2026	-0,88%	-0,74	83,03	81,81	81,81	83,10	18K	10
04/08/2026	1,77%	1,46	83,77	81,78	81,78	83,77	302K	7
03/08/2026	0,39%	0,32	82,31	81,42	81,42	82,45	19K	5
31/07/2026	-0,21%	-0,17	81,99	81,65	81,65	81,99	2K	5
30/07/2026	-1,57%	-1,31	82,16	82,20	81,62	82,32	33K	101
29/07/2026	-1,29%	-1,09	83,47	84,56	83,47	84,60	57K	9
28/07/2026	1,27%	1,06	84,56	85,07	84,56	85,07	1K	2
27/07/2026	1,41%	1,16	83,50	83,50	83,50	83,50	109K	1
24/07/2026	0,93%	0,76	82,34	81,44	81,44	82,51	17K	6
21/07/2026	-0,51%	-0,42	81,58	81,68	81,58	81,68	163	2
20/07/2026	-1,54%	-1,28	82,00	82,02	81,72	82,78	57K	11
17/07/2026	0,77%	0,64	83,28	83,28	83,28	83,28	166	1
16/07/2026	1,79%	1,45	82,64	81,01	81,01	82,89	57K	4
15/07/2026	0,21%	0,17	81,19	81,17	81,17	81,46	2K	4
14/07/2026	-1,85%	-1,53	81,02	81,50	81,02	81,94	4K	5
13/07/2026	1,26%	1,03	82,55	82,21	82,21	82,55	3K	5
10/07/2026	0,52%	0,42	81,52	81,10	80,91	81,62	4K	5
09/07/2026	-0,53%	-0,43	81,10	81,23	81,10	81,23	2K	3
08/07/2026	-1,06%	-0,87	81,53	81,75	81,53	81,75	6K	2
07/07/2026	1,23%	1,00	82,40	82,28	82,28	82,41	1K	3
06/07/2026	-1,09%	-0,90	81,40	82,00	81,40	82,00	11K	6
02/07/2026	0,38%	0,31	82,30	82,38	82,30	82,38	9K	2
01/07/2026	1,07%	0,87	81,99	81,75	81,75	82,00	3K	4
30/06/2026	-0,59%	-0,48	81,12	81,37	81,12	81,42	13K	7
29/06/2026	0,39%	0,32	81,60	81,29	81,29	81,60	3K	3
26/06/2026	0,33%	0,27	81,28	81,10	81,10	81,50	6K	3
25/06/2026	-0,14%	-0,11	81,01	80,53	80,53	81,51	13K	3
24/06/2026	2,53%	2,00	81,12	81,22	81,12	81,22	6K	2
18/06/2026	0,30%	0,24	79,12	79,46	79,12	79,71	12K	3
17/06/2026	-0,58%	-0,46	78,88	79,34	78,84	79,34	12K	7
16/06/2026	0,48%	0,38	79,34	79,84	79,34	79,94	36K	10
15/06/2026	-1,42%	-1,14	78,96	80,00	78,96	80,00	3K	6
12/06/2026	1,01%	0,80	80,10	80,75	80,07	80,75	26K	5
09/06/2026	-1,07%	-0,86	79,30	79,30	79,30	79,30	4K	1
08/06/2026	0,00%	0,00	80,16	80,16	80,16	80,16	1K	2
05/06/2026	2,47%	1,93	80,16	79,35	79,35	80,16	16K	5
03/06/2026	1,54%	1,19	78,23	78,52	77,92	78,52	62K	4
01/06/2026	-1,33%	-1,04	77,04	77,59	77,04	78,07	10K	5
29/05/2026	0,21%	0,16	78,08	78,62	78,08	78,62	3K	4
28/05/2026	-0,61%	-0,48	77,92	78,35	77,92	78,35	5K	5
27/05/2026	0,51%	0,40	78,40	78,75	78,40	78,77	3K	4
26/05/2026	-0,06%	-0,05	78,00	78,05	78,00	78,10	12K	3
25/05/2026	-0,13%	-0,10	78,05	78,05	78,05	78,05	156	1
22/05/2026	1,73%	1,33	78,15	76,79	76,79	78,37	1K	7
21/05/2026	-0,03%	-0,02	76,82	76,79	76,79	77,09	2K	3
20/05/2026	-0,05%	-0,04	76,84	76,79	76,79	76,84	2K	2
19/05/2026	0,12%	0,09	76,88	77,04	76,81	77,04	230	3
15/05/2026	0,48%	0,37	76,79	76,79	76,79	76,79	307	1
14/05/2026	0,35%	0,27	76,42	76,14	76,14	76,42	305	3
13/05/2026	2,21%	1,65	76,15	74,68	74,45	76,15	53K	6
12/05/2026	-0,19%	-0,14	74,50	74,64	74,50	74,64	9K	4
08/05/2026	-0,43%	-0,32	74,64	74,85	74,38	74,85	6K	7
07/05/2026	-1,06%	-0,80	74,96	75,76	74,80	75,76	29K	13
06/05/2026	-0,42%	-0,32	75,76	76,35	75,63	76,35	10K	8
05/05/2026	-0,28%	-0,21	76,08	76,63	75,89	76,63	5K	4
04/05/2026	-0,87%	-0,67	76,29	76,80	76,18	77,36	26K	11
30/04/2026	0,73%	0,56	76,96	77,35	76,96	77,35	9K	3
29/04/2026	0,37%	0,28	76,40	76,42	76,40	76,42	251K	2
28/04/2026	0,37%	0,28	76,12	76,18	76,12	76,18	9K	2
27/04/2026	0,00%	0,00	75,84	76,60	75,84	76,60	47K	6
24/04/2026	0,00%	0,00	75,84	76,51	75,84	76,51	34K	3
23/04/2026	0,50%	0,38	75,84	75,84	75,84	75,84	36K	1
22/04/2026	-1,19%	-0,91	75,46	75,77	75,46	75,96	9K	6
20/04/2026	0,61%	0,46	76,37	75,77	75,77	76,37	4K	3
17/04/2026	-0,63%	-0,48	75,91	75,91	75,91	75,91	2K	3
16/04/2026	1,21%	0,91	76,39	76,39	76,39	76,39	611	1
15/04/2026	-0,58%	-0,44	75,48	75,60	75,48	75,77	5K	3
14/04/2026	0,11%	0,08	75,92	75,79	75,60	75,92	1K	4
13/04/2026	-1,34%	-1,03	75,84	76,90	75,68	76,90	13K	9
10/04/2026	-1,39%	-1,08	76,87	77,72	76,80	77,72	8K	5
09/04/2026	0,13%	0,10	77,95	78,05	77,95	78,05	2K	2
08/04/2026	-0,69%	-0,54	77,85	77,00	77,00	77,94	1K	5
07/04/2026	0,40%	0,31	78,39	78,52	78,39	78,52	7K	5
06/04/2026	0,10%	0,08	78,08	78,00	77,54	78,38	23K	9
02/04/2026	0,30%	0,23	78,00	76,21	76,21	78,23	18K	6
01/04/2026	-1,09%	-0,86	77,77	77,77	77,77	77,77	2K	1
31/03/2026	-0,01%	-0,01	78,63	78,81	78,56	78,81	3K	3
30/03/2026	0,13%	0,10	78,64	79,06	78,64	79,09	12K	3
27/03/2026	0,03%	0,02	78,54	78,88	78,32	79,01	2K	6
26/03/2026	0,33%	0,26	78,52	78,26	78,26	78,52	19K	5
25/03/2026	-0,08%	-0,06	78,26	78,50	78,10	78,50	12K	7
24/03/2026	1,24%	0,96	78,32	78,34	78,32	78,34	3K	2
23/03/2026	3,15%	2,36	77,36	77,60	77,36	77,61	1K	6
20/03/2026	-3,10%	-2,40	75,00	78,31	75,00	78,31	1K	5
19/03/2026	-0,77%	-0,60	77,40	77,89	77,40	77,89	40K	9
18/03/2026	-0,60%	-0,47	78,00	78,24	78,00	78,24	3K	4
17/03/2026	-0,27%	-0,21	78,47	78,31	78,24	78,47	11K	3
16/03/2026	-0,34%	-0,27	78,68	79,70	78,68	79,70	947	3
13/03/2026	0,00%	0,00	78,95	79,39	78,95	80,21	4K	7
12/03/2026	1,48%	1,15	78,95	78,57	78,57	79,12	27K	5
11/03/2026	-0,90%	-0,71	77,80	78,08	77,67	78,08	4K	6
10/03/2026	-0,87%	-0,69	78,51	80,00	78,51	80,00	1K	4
09/03/2026	-0,80%	-0,64	79,20	79,60	79,20	79,60	954	2
06/03/2026	-0,70%	-0,56	79,84	79,60	79,60	80,02	18K	3
05/03/2026	-0,88%	-0,71	80,40	80,49	80,40	80,49	884	3
04/03/2026	-0,21%	-0,17	81,11	81,00	80,40	81,11	2K	4
03/03/2026	0,72%	0,58	81,28	81,04	81,00	81,45	11K	8
02/03/2026	0,84%	0,67	80,70	81,56	80,70	81,56	11K	4
27/02/2026	-0,56%	-0,45	80,03	81,03	79,85	81,03	52K	7
26/02/2026	-	-	80,48	80,84	80,48	80,84	21K	7

Date,Open,High,Low,Close,Volume
25-Sep-26,80.10,80.45,80.10,80.28,8744
24-Sep-26,80.40,80.40,80.40,80.40,402
23-Sep-26,80.00,80.25,80.00,80.25,3600
22-Sep-26,80.54,80.54,79.93,80.07,11233
21-Sep-26,81.42,81.42,80.52,80.54,9724
18-Sep-26,81.86,81.86,81.63,81.63,8332
17-Sep-26,82.36,82.47,82.14,82.14,7899
16-Sep-26,82.48,82.50,81.54,81.67,8459
15-Sep-26,92.63,92.63,82.48,82.48,14453
14-Sep-26,83.76,83.76,83.72,83.74,502
11-Sep-26,82.70,83.04,82.54,83.04,3904995
10-Sep-26,82.56,82.56,82.52,82.52,743
09-Sep-26,83.79,83.79,82.56,83.03,15261
08-Sep-26,83.43,83.59,83.25,83.59,333
04-Sep-26,84.09,84.55,84.00,84.45,34508
03-Sep-26,84.17,84.28,84.16,84.16,2526
02-Sep-26,83.63,83.63,83.63,83.63,1672
01-Sep-26,84.63,84.64,83.37,83.37,86103
31-Aug-26,84.38,84.41,84.24,84.41,5398
28-Aug-26,85.24,85.24,85.24,85.24,511
26-Aug-26,84.96,85.24,84.96,85.24,1616
25-Aug-26,83.05,83.05,83.05,83.05,166
24-Aug-26,84.48,84.77,84.48,84.75,8196
21-Aug-26,85.17,85.20,84.42,84.50,53051
20-Aug-26,85.77,85.90,85.77,85.77,7634
19-Aug-26,85.97,85.97,85.74,85.74,111101
17-Aug-26,86.31,86.31,85.32,85.32,10695
14-Aug-26,86.15,86.85,86.15,86.31,3897
13-Aug-26,85.56,85.56,85.29,85.29,427
12-Aug-26,84.54,84.54,84.00,84.00,337
11-Aug-26,82.84,84.00,82.84,83.70,171835
10-Aug-26,81.92,83.00,81.92,82.56,19711
07-Aug-26,82.41,82.62,82.00,82.00,740
06-Aug-26,82.65,82.65,82.24,82.41,17991
05-Aug-26,81.81,83.10,81.81,83.03,18177
04-Aug-26,81.78,83.77,81.78,83.77,302087
03-Aug-26,81.42,82.45,81.42,82.31,19055
31-Jul-26,81.65,81.99,81.65,81.99,2289
30-Jul-26,82.20,82.32,81.62,82.16,32550
29-Jul-26,84.56,84.60,83.47,83.47,57343
28-Jul-26,85.07,85.07,84.56,84.56,1017
27-Jul-26,83.50,83.50,83.50,83.50,108550
24-Jul-26,81.44,82.51,81.44,82.34,16701
21-Jul-26,81.68,81.68,81.58,81.58,163
20-Jul-26,82.02,82.78,81.72,82.00,56913
17-Jul-26,83.28,83.28,83.28,83.28,166
16-Jul-26,81.01,82.89,81.01,82.64,56744
15-Jul-26,81.17,81.46,81.17,81.19,2436
14-Jul-26,81.50,81.94,81.02,81.02,4306
13-Jul-26,82.21,82.55,82.21,82.55,3295
10-Jul-26,81.10,81.62,80.91,81.52,4213
09-Jul-26,81.23,81.23,81.10,81.10,2352
08-Jul-26,81.75,81.75,81.53,81.53,6365
07-Jul-26,82.28,82.41,82.28,82.40,1235
06-Jul-26,82.00,82.00,81.40,81.40,11167
02-Jul-26,82.38,82.38,82.30,82.30,9061
01-Jul-26,81.75,82.00,81.75,81.99,2866
30-Jun-26,81.37,81.42,81.12,81.12,12608
29-Jun-26,81.29,81.60,81.29,81.60,2529
26-Jun-26,81.10,81.50,81.10,81.28,6258
25-Jun-26,80.53,81.51,80.53,81.01,12639
24-Jun-26,81.22,81.22,81.12,81.12,5519
18-Jun-26,79.46,79.71,79.12,79.12,11838
17-Jun-26,79.34,79.34,78.84,78.88,12163
16-Jun-26,79.84,79.94,79.34,79.34,35534
15-Jun-26,80.00,80.00,78.96,78.96,2555
12-Jun-26,80.75,80.75,80.07,80.10,26226
09-Jun-26,79.30,79.30,79.30,79.30,3965
08-Jun-26,80.16,80.16,80.16,80.16,1282
05-Jun-26,79.35,80.16,79.35,80.16,15868
03-Jun-26,78.52,78.52,77.92,78.23,62101
01-Jun-26,77.59,78.07,77.04,77.04,9679
29-May-26,78.62,78.62,78.08,78.08,2587
28-May-26,78.35,78.35,77.92,77.92,4693
27-May-26,78.75,78.77,78.40,78.40,2990
26-May-26,78.05,78.10,78.00,78.00,11557
25-May-26,78.05,78.05,78.05,78.05,156
22-May-26,76.79,78.37,76.79,78.15,1157
21-May-26,76.79,77.09,76.79,76.82,2309
20-May-26,76.79,76.84,76.79,76.84,2304
19-May-26,77.04,77.04,76.81,76.88,230
15-May-26,76.79,76.79,76.79,76.79,307
14-May-26,76.14,76.42,76.14,76.42,305
13-May-26,74.68,76.15,74.45,76.15,53335
12-May-26,74.64,74.64,74.50,74.50,9105
08-May-26,74.85,74.85,74.38,74.64,5972
07-May-26,75.76,75.76,74.80,74.96,29387
06-May-26,76.35,76.35,75.63,75.76,9799
05-May-26,76.63,76.63,75.89,76.08,4939
04-May-26,76.80,77.36,76.18,76.29,26332
30-Apr-26,77.35,77.35,76.96,76.96,8875
29-Apr-26,76.42,76.42,76.40,76.40,251357
28-Apr-26,76.18,76.18,76.12,76.12,9141
27-Apr-26,76.60,76.60,75.84,75.84,46758
24-Apr-26,76.51,76.51,75.84,75.84,34174
23-Apr-26,75.84,75.84,75.84,75.84,35720
22-Apr-26,75.77,75.96,75.46,75.46,8923
20-Apr-26,75.77,76.37,75.77,76.37,3945
17-Apr-26,75.91,75.91,75.91,75.91,2277
16-Apr-26,76.39,76.39,76.39,76.39,611
15-Apr-26,75.60,75.77,75.48,75.48,4681
14-Apr-26,75.79,75.92,75.60,75.92,1061
13-Apr-26,76.90,76.90,75.68,75.84,12569
10-Apr-26,77.72,77.72,76.80,76.87,7936
09-Apr-26,78.05,78.05,77.95,77.95,1715
08-Apr-26,77.00,77.94,77.00,77.85,1242
07-Apr-26,78.52,78.52,78.39,78.39,6589
06-Apr-26,78.00,78.38,77.54,78.08,23232
02-Apr-26,76.21,78.23,76.21,78.00,17822
01-Apr-26,77.77,77.77,77.77,77.77,1555
31-Mar-26,78.81,78.81,78.56,78.63,3067
30-Mar-26,79.06,79.09,78.64,78.64,12021
27-Mar-26,78.88,79.01,78.32,78.54,2123
26-Mar-26,78.26,78.52,78.26,78.52,19031
25-Mar-26,78.50,78.50,78.10,78.26,12463
24-Mar-26,78.34,78.34,78.32,78.32,2663
23-Mar-26,77.60,77.61,77.36,77.36,1394
20-Mar-26,78.31,78.31,75.00,75.00,1233
19-Mar-26,77.89,77.89,77.40,77.40,40157
18-Mar-26,78.24,78.24,78.00,78.00,3051
17-Mar-26,78.31,78.47,78.24,78.47,10964
16-Mar-26,79.70,79.70,78.68,78.68,947
13-Mar-26,79.39,80.21,78.95,78.95,3656
12-Mar-26,78.57,79.12,78.57,78.95,26905
11-Mar-26,78.08,78.08,77.67,77.80,3735
10-Mar-26,80.00,80.00,78.51,78.51,1259
09-Mar-26,79.60,79.60,79.20,79.20,954
06-Mar-26,79.60,80.02,79.60,79.84,17758
05-Mar-26,80.49,80.49,80.40,80.40,884
04-Mar-26,81.00,81.11,80.40,81.11,1615
03-Mar-26,81.04,81.45,81.00,81.28,10791
02-Mar-26,81.56,81.56,80.70,80.70,10831
27-Feb-26,81.03,81.03,79.85,80.03,52319
26-Feb-26,80.84,80.84,80.48,80.48,21076

*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