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
28/08/2025	-1,05%	-0,81	76,25	76,74	76,10	76,75	13K	11
27/08/2025	0,61%	0,47	77,06	77,16	76,75	77,16	9K	4
26/08/2025	0,20%	0,15	76,59	77,49	76,54	77,50	4K	7
25/08/2025	-0,73%	-0,56	76,44	77,00	76,38	77,00	45K	10
22/08/2025	0,96%	0,73	77,00	76,92	76,70	77,00	3M	7
21/08/2025	0,01%	0,01	76,27	76,36	76,27	76,42	27K	5
20/08/2025	-0,05%	-0,04	76,26	76,30	76,26	76,56	762	3

19/08/2025	2,05%	1,53	76,30	76,30	75,80	76,31	16K	7
18/08/2025	0,39%	0,29	74,77	74,76	74,64	75,02	92K	146
15/08/2025	-0,71%	-0,53	74,48	74,94	74,48	74,94	748	2
13/08/2025	1,31%	0,97	75,01	74,73	74,47	75,02	37K	13
12/08/2025	0,35%	0,26	74,04	74,04	73,70	74,04	4K	6
11/08/2025	-0,11%	-0,08	73,78	74,34	73,71	74,34	3K	5
08/08/2025	-0,08%	-0,06	73,86	73,92	73,86	73,93	109K	7
07/08/2025	-0,32%	-0,24	73,92	74,01	73,92	74,27	19K	10
06/08/2025	-0,52%	-0,39	74,16	73,05	73,05	74,61	2K	3
05/08/2025	0,19%	0,14	74,55	74,34	74,27	74,67	16K	6
04/08/2025	0,01%	0,01	74,41	74,00	74,00	74,76	79K	6
01/08/2025	-1,69%	-1,28	74,40	74,38	74,37	74,40	2K	4
31/07/2025	0,03%	0,02	75,68	76,16	75,66	76,16	28K	6
30/07/2025	-0,34%	-0,26	75,66	76,71	75,66	76,89	35K	8
29/07/2025	-0,60%	-0,46	75,92	74,85	74,85	76,31	45K	7
28/07/2025	-0,47%	-0,36	76,38	77,24	76,27	77,24	13K	7
25/07/2025	1,40%	1,06	76,74	75,76	75,76	76,74	10K	4
24/07/2025	-1,41%	-1,08	75,68	76,10	75,68	76,32	23K	8
23/07/2025	0,67%	0,51	76,76	77,13	76,76	77,13	31K	4
22/07/2025	3,04%	2,25	76,25	76,22	76,22	76,25	23K	4
21/07/2025	-2,25%	-1,70	74,00	74,00	74,00	74,00	9K	3
18/07/2025	2,99%	2,20	75,70	75,18	75,18	75,70	35K	3
16/07/2025	4,90%	3,43	73,50	74,96	73,50	75,41	7K	18
15/07/2025	-7,61%	-5,77	70,07	75,38	70,07	75,38	22K	39
14/07/2025	0,29%	0,22	75,84	75,02	75,02	75,84	39K	11
11/07/2025	-0,25%	-0,19	75,62	76,04	75,62	76,04	21K	10
10/07/2025	1,39%	1,04	75,81	74,87	74,83	76,07	4M	58
09/07/2025	0,96%	0,71	74,77	73,78	73,78	74,77	14K	10
08/07/2025	0,19%	0,14	74,06	74,00	73,90	74,50	9K	13
07/07/2025	-1,19%	-0,89	73,92	75,56	73,87	75,56	8K	32
04/07/2025	-0,12%	-0,09	74,81	74,64	74,64	74,81	1K	3
03/07/2025	1,75%	1,29	74,90	74,22	74,22	74,90	10K	5
02/07/2025	-0,46%	-0,34	73,61	73,65	73,61	73,90	9K	5
01/07/2025	2,01%	1,46	73,95	72,72	72,72	73,95	12K	12
27/06/2025	0,15%	0,11	72,49	72,52	72,38	72,52	15K	4
26/06/2025	-0,29%	-0,21	72,38	72,63	72,28	72,63	23K	7
25/06/2025	-0,52%	-0,38	72,59	73,20	72,59	73,62	10K	10
24/06/2025	1,38%	0,99	72,97	72,76	72,76	72,97	21K	21
23/06/2025	-0,11%	-0,08	71,98	72,07	71,98	72,45	4K	5
20/06/2025	1,12%	0,80	72,06	72,06	72,06	72,06	2K	1
18/06/2025	-0,29%	-0,21	71,26	71,26	71,26	71,26	2K	1
17/06/2025	0,29%	0,21	71,47	71,60	71,10	71,62	18K	10
16/06/2025	-2,37%	-1,73	71,26	71,10	71,10	73,00	4K	6
13/06/2025	-0,86%	-0,63	72,99	73,00	72,99	73,00	3K	3
12/06/2025	0,25%	0,18	73,62	72,63	72,63	73,62	20K	5
11/06/2025	-0,08%	-0,06	73,44	73,50	73,44	73,50	4K	4
10/06/2025	-0,19%	-0,14	73,50	75,04	73,50	75,04	3K	4
09/06/2025	0,74%	0,54	73,64	73,50	73,50	73,70	1K	3
06/06/2025	0,48%	0,35	73,10	73,83	73,08	73,84	82K	9
05/06/2025	-1,69%	-1,25	72,75	73,52	72,75	73,52	31K	215
04/06/2025	-0,22%	-0,16	74,00	74,06	73,85	74,26	1K	4
03/06/2025	-0,44%	-0,33	74,16	74,95	73,86	74,95	10K	6
02/06/2025	-1,19%	-0,90	74,49	74,40	73,94	74,55	6K	9
30/05/2025	1,52%	1,13	75,39	74,27	74,27	75,39	11K	7
29/05/2025	-0,30%	-0,22	74,26	74,41	73,64	74,41	812	5
28/05/2025	-0,43%	-0,32	74,48	75,31	74,48	75,31	13K	5
27/05/2025	0,29%	0,22	74,80	74,56	74,56	74,80	4K	3
26/05/2025	0,87%	0,64	74,58	74,68	73,20	75,31	1K	6
23/05/2025	0,41%	0,30	73,94	73,58	73,38	73,94	7K	4
22/05/2025	-1,48%	-1,11	73,64	74,01	73,64	74,01	32K	2
21/05/2025	-1,48%	-1,12	74,75	75,06	74,75	75,06	3K	3
20/05/2025	0,46%	0,35	75,87	75,86	75,86	75,87	682	2
19/05/2025	-0,07%	-0,05	75,52	75,86	75,52	75,86	3K	3
16/05/2025	0,71%	0,53	75,57	75,36	75,36	75,57	3K	2
15/05/2025	2,01%	1,48	75,04	74,29	74,29	75,35	4K	6
14/05/2025	-0,65%	-0,48	73,56	73,11	73,00	73,56	6K	6
13/05/2025	-1,12%	-0,84	74,04	74,20	74,04	74,20	741	4
12/05/2025	2,25%	1,65	74,88	74,79	74,75	74,96	427K	11
09/05/2025	-0,42%	-0,31	73,23	73,11	73,11	73,23	7K	2
06/05/2025	0,22%	0,16	73,54	73,38	73,38	73,84	3K	4
05/05/2025	0,04%	0,03	73,38	73,09	72,78	73,56	8K	7
02/05/2025	1,03%	0,75	73,35	73,00	73,00	73,35	410K	4
30/04/2025	0,25%	0,18	72,60	71,53	71,53	72,71	10K	6
29/04/2025	0,29%	0,21	72,42	72,94	72,30	72,94	4K	6
28/04/2025	-0,11%	-0,08	72,21	72,43	72,21	72,43	4K	3
25/04/2025	-0,77%	-0,56	72,29	72,61	72,29	72,61	5K	5
24/04/2025	0,75%	0,54	72,85	71,54	71,53	72,98	5K	7
23/04/2025	0,32%	0,23	72,31	72,92	72,31	72,96	6K	5
22/04/2025	-1,83%	-1,34	72,08	72,11	72,00	72,41	8K	5
17/04/2025	0,33%	0,24	73,42	73,67	73,13	73,84	66K	7
16/04/2025	-1,16%	-0,86	73,18	74,04	72,53	74,04	4K	4
15/04/2025	0,33%	0,24	74,04	73,80	73,80	74,04	29K	3
14/04/2025	1,57%	1,14	73,80	73,39	73,35	73,80	6K	5
11/04/2025	1,34%	0,96	72,66	72,17	71,10	72,66	12K	8
10/04/2025	-2,48%	-1,82	71,70	72,28	71,35	72,31	8K	9
09/04/2025	4,97%	3,48	73,52	70,50	70,48	73,52	9K	10
08/04/2025	-1,27%	-0,90	70,04	72,30	70,04	72,71	7K	9
07/04/2025	-0,50%	-0,36	70,94	72,02	68,98	72,02	180K	14
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	-	-	77,70	77,50	77,30	77,80	7K	6

Date,Open,High,Low,Close,Volume
28-Aug-25,76.74,76.75,76.10,76.25,13024
27-Aug-25,77.16,77.16,76.75,77.06,8855
26-Aug-25,77.49,77.50,76.54,76.59,4292
25-Aug-25,77.00,77.00,76.38,76.44,45455
22-Aug-25,76.92,77.00,76.70,77.00,3459583
21-Aug-25,76.36,76.42,76.27,76.27,26701
20-Aug-25,76.30,76.56,76.26,76.26,762
19-Aug-25,76.30,76.31,75.80,76.30,15673
18-Aug-25,74.76,75.02,74.64,74.77,92426
15-Aug-25,74.94,74.94,74.48,74.48,748
13-Aug-25,74.73,75.02,74.47,75.01,37270
12-Aug-25,74.04,74.04,73.70,74.04,3552
11-Aug-25,74.34,74.34,73.71,73.78,3172
08-Aug-25,73.92,73.93,73.86,73.86,108897
07-Aug-25,74.01,74.27,73.92,73.92,19442
06-Aug-25,73.05,74.61,73.05,74.16,2306
05-Aug-25,74.34,74.67,74.27,74.55,16439
04-Aug-25,74.00,74.76,74.00,74.41,79299
01-Aug-25,74.38,74.40,74.37,74.40,2454
31-Jul-25,76.16,76.16,75.66,75.68,27964
30-Jul-25,76.71,76.89,75.66,75.66,35332
29-Jul-25,74.85,76.31,74.85,75.92,44555
28-Jul-25,77.24,77.24,76.27,76.38,12629
25-Jul-25,75.76,76.74,75.76,76.74,9560
24-Jul-25,76.10,76.32,75.68,75.68,22697
23-Jul-25,77.13,77.13,76.76,76.76,31085
22-Jul-25,76.22,76.25,76.22,76.25,23170
21-Jul-25,74.00,74.00,74.00,74.00,8880
18-Jul-25,75.18,75.70,75.18,75.70,35157
16-Jul-25,74.96,75.41,73.50,73.50,7448
15-Jul-25,75.38,75.38,70.07,70.07,21943
14-Jul-25,75.02,75.84,75.02,75.84,38922
11-Jul-25,76.04,76.04,75.62,75.62,20879
10-Jul-25,74.87,76.07,74.83,75.81,3814351
09-Jul-25,73.78,74.77,73.78,74.77,13515
08-Jul-25,74.00,74.50,73.90,74.06,8606
07-Jul-25,75.56,75.56,73.87,73.92,7860
04-Jul-25,74.64,74.81,74.64,74.81,1345
03-Jul-25,74.22,74.90,74.22,74.90,10409
02-Jul-25,73.65,73.90,73.61,73.61,8784
01-Jul-25,72.72,73.95,72.72,73.95,11645
27-Jun-25,72.52,72.52,72.38,72.49,14698
26-Jun-25,72.63,72.63,72.28,72.38,22805
25-Jun-25,73.20,73.62,72.59,72.59,9690
24-Jun-25,72.76,72.97,72.76,72.97,21008
23-Jun-25,72.07,72.45,71.98,71.98,4188
20-Jun-25,72.06,72.06,72.06,72.06,1873
18-Jun-25,71.26,71.26,71.26,71.26,2494
17-Jun-25,71.60,71.62,71.10,71.47,17505
16-Jun-25,71.10,73.00,71.10,71.26,3782
13-Jun-25,73.00,73.00,72.99,72.99,3138
12-Jun-25,72.63,73.62,72.63,73.62,20413
11-Jun-25,73.50,73.50,73.44,73.44,4115
10-Jun-25,75.04,75.04,73.50,73.50,2578
09-Jun-25,73.50,73.70,73.50,73.64,1398
06-Jun-25,73.83,73.84,73.08,73.10,82446
05-Jun-25,73.52,73.52,72.75,72.75,30980
04-Jun-25,74.06,74.26,73.85,74.00,1110
03-Jun-25,74.95,74.95,73.86,74.16,10448
02-Jun-25,74.40,74.55,73.94,74.49,6462
30-May-25,74.27,75.39,74.27,75.39,11149
29-May-25,74.41,74.41,73.64,74.26,812
28-May-25,75.31,75.31,74.48,74.48,12876
27-May-25,74.56,74.80,74.56,74.80,3734
26-May-25,74.68,75.31,73.20,74.58,1195
23-May-25,73.58,73.94,73.38,73.94,6555
22-May-25,74.01,74.01,73.64,73.64,32266
21-May-25,75.06,75.06,74.75,74.75,2926
20-May-25,75.86,75.87,75.86,75.87,682
19-May-25,75.86,75.86,75.52,75.52,3029
16-May-25,75.36,75.57,75.36,75.57,2644
15-May-25,74.29,75.35,74.29,75.04,4262
14-May-25,73.11,73.56,73.00,73.56,6222
13-May-25,74.20,74.20,74.04,74.04,741
12-May-25,74.79,74.96,74.75,74.88,426877
09-May-25,73.11,73.23,73.11,73.23,6582
06-May-25,73.38,73.84,73.38,73.54,3466
05-May-25,73.09,73.56,72.78,73.38,8029
02-May-25,73.00,73.35,73.00,73.35,409971
30-Apr-25,71.53,72.71,71.53,72.60,10229
29-Apr-25,72.94,72.94,72.30,72.42,4423
28-Apr-25,72.43,72.43,72.21,72.21,3619
25-Apr-25,72.61,72.61,72.29,72.29,4713
24-Apr-25,71.54,72.98,71.53,72.85,4538
23-Apr-25,72.92,72.96,72.31,72.31,5529
22-Apr-25,72.11,72.41,72.00,72.08,8384
17-Apr-25,73.67,73.84,73.13,73.42,66461
16-Apr-25,74.04,74.04,72.53,73.18,4399
15-Apr-25,73.80,74.04,73.80,74.04,29446
14-Apr-25,73.39,73.80,73.35,73.80,6019
11-Apr-25,72.17,72.66,71.10,72.66,11818
10-Apr-25,72.28,72.31,71.35,71.70,7936
09-Apr-25,70.50,73.52,70.48,73.52,9138
08-Apr-25,72.30,72.71,70.04,70.04,6928
07-Apr-25,72.02,72.02,68.98,70.94,180223
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

*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