Cotação atual, histórico e gráfico do papel: BHDV39

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 BHDV39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/07/2026	-1,20%	-0,18	14,77	15,04	14,75	15,04	177K	12
28/07/2026	2,54%	0,37	14,95	15,14	14,95	15,14	7K	7
27/07/2026	0,00%	0,00	14,58	14,58	14,58	14,58	43	3
24/07/2026	0,69%	0,10	14,58	14,52	14,51	14,59	19K	9
23/07/2026	0,77%	0,11	14,48	14,37	14,37	14,48	13K	6
22/07/2026	0,42%	0,06	14,37	14,37	14,37	14,37	71	1
21/07/2026	-0,49%	-0,07	14,31	14,38	14,31	14,38	186	4
20/07/2026	-0,62%	-0,09	14,38	14,35	14,32	14,50	748	9
17/07/2026	0,21%	0,03	14,47	14,52	14,44	14,75	122K	30
16/07/2026	2,63%	0,37	14,44	14,10	14,10	14,44	6K	23
15/07/2026	-0,07%	-0,01	14,07	14,00	14,00	14,08	365	9
14/07/2026	-2,70%	-0,39	14,08	14,47	14,08	14,47	21K	41
13/07/2026	1,76%	0,25	14,47	14,37	14,22	14,48	11K	28
10/07/2026	0,49%	0,07	14,22	14,30	14,10	14,30	72K	28
09/07/2026	-1,46%	-0,21	14,15	14,36	14,15	14,36	61K	22
08/07/2026	-0,76%	-0,11	14,36	14,47	14,36	14,48	4K	13
07/07/2026	1,40%	0,20	14,47	14,50	14,47	14,50	43	2
06/07/2026	-0,56%	-0,08	14,27	14,40	14,27	14,40	4K	6
03/07/2026	-2,05%	-0,30	14,35	14,64	14,35	14,64	287	3
02/07/2026	3,02%	0,43	14,65	14,36	14,32	14,65	592	6
01/07/2026	0,07%	0,01	14,22	14,22	14,22	14,22	142	1
30/06/2026	-0,77%	-0,11	14,21	14,26	14,21	14,26	355	2
29/06/2026	-0,35%	-0,05	14,32	14,40	14,32	14,40	3K	4
26/06/2026	0,00%	0,00	14,37	14,37	14,37	14,37	2K	2
25/06/2026	0,63%	0,09	14,37	14,22	14,22	14,37	286	4
24/06/2026	0,56%	0,08	14,28	14,20	14,20	14,28	199	3
23/06/2026	2,23%	0,31	14,20	14,15	14,00	14,20	11K	4
22/06/2026	0,07%	0,01	13,89	14,00	13,89	14,00	7K	6
17/06/2026	-0,93%	-0,13	13,88	13,90	13,88	13,90	5K	2
16/06/2026	-4,63%	-0,68	14,01	13,90	13,90	14,01	3K	4
15/06/2026	1,87%	0,27	14,69	13,80	13,80	14,69	5K	4
12/06/2026	0,63%	0,09	14,42	14,41	14,23	14,42	2K	5
11/06/2026	0,56%	0,08	14,33	14,40	14,33	14,40	28	2
09/06/2026	0,56%	0,08	14,25	14,30	14,25	14,30	28	2
08/06/2026	-0,35%	-0,05	14,17	14,34	14,17	14,34	42	2
05/06/2026	2,67%	0,37	14,22	14,02	14,02	14,22	8K	6
03/06/2026	2,44%	0,33	13,85	13,88	13,85	13,88	152	2
01/06/2026	-2,94%	-0,41	13,52	13,65	13,52	13,65	8K	7
29/05/2026	0,51%	0,07	13,93	13,93	13,93	13,93	13	1
28/05/2026	-1,00%	-0,14	13,86	13,92	13,86	13,92	2K	3
27/05/2026	0,07%	0,01	14,00	14,01	13,98	14,01	181	3
26/05/2026	-0,64%	-0,09	13,99	14,02	13,99	14,04	42	3
25/05/2026	2,03%	0,28	14,08	14,11	13,95	14,11	324	4
21/05/2026	-1,08%	-0,15	13,80	13,80	13,80	13,80	1K	2
19/05/2026	1,60%	0,22	13,95	13,95	13,95	13,95	13	1
18/05/2026	-0,94%	-0,13	13,73	13,74	13,73	13,74	82	3
15/05/2026	5,00%	0,66	13,86	13,85	13,85	13,86	27	2
08/05/2026	-1,49%	-0,20	13,20	13,20	13,20	13,20	79	1
06/05/2026	-0,15%	-0,02	13,40	13,42	13,40	13,42	26	2
05/05/2026	-1,25%	-0,17	13,42	13,42	13,42	13,42	134	1
04/05/2026	-0,29%	-0,04	13,59	13,59	13,59	13,59	13	1
30/04/2026	-79,50%	-52,87	13,63	13,63	13,63	13,63	40	1
24/04/2026	0,32%	0,21	66,50	66,50	66,50	66,50	133	1
22/04/2026	-1,56%	-1,05	66,29	66,29	66,29	66,29	662	1
14/04/2026	-4,75%	-3,36	67,34	67,34	67,34	67,34	202	1
31/03/2026	0,80%	0,56	70,70	70,70	70,70	70,70	70	1
19/03/2026	-0,30%	-0,21	70,14	70,14	70,14	70,14	11K	1
18/03/2026	-6,69%	-5,04	70,35	70,35	70,35	70,35	351	1
17/03/2026	18,71%	11,88	75,39	75,60	75,39	75,60	1K	3
13/03/2026	-11,04%	-7,88	63,51	63,51	63,51	63,51	508	1
26/02/2026	-1,65%	-1,20	71,39	71,39	71,39	71,39	14K	2
18/02/2026	0,12%	0,09	72,59	71,80	71,80	72,59	1K	3
12/02/2026	1,90%	1,35	72,50	72,50	72,50	72,50	725	1
04/02/2026	1,64%	1,15	71,15	71,15	71,15	71,15	71	1
02/02/2026	2,34%	1,60	70,00	70,00	70,00	70,00	2K	1
30/01/2026	1,18%	0,80	68,40	67,82	67,82	68,40	409	2
28/01/2026	-0,44%	-0,30	67,60	67,60	67,60	67,60	67	1
27/01/2026	0,00%	0,00	67,90	67,90	67,90	67,90	339	2
23/01/2026	0,15%	0,10	67,90	67,90	67,90	67,90	67	1
21/01/2026	-1,31%	-0,90	67,80	67,80	67,80	67,80	678	1
16/01/2026	0,22%	0,15	68,70	68,70	68,70	68,70	618	1
14/01/2026	1,71%	1,15	68,55	67,50	67,50	68,55	1K	2
13/01/2026	0,40%	0,27	67,40	66,92	66,92	67,40	2K	2
12/01/2026	2,46%	1,61	67,13	67,13	67,13	67,13	67	1
07/01/2026	-1,03%	-0,68	65,52	65,52	65,52	65,52	2K	1
02/01/2026	-1,49%	-1,00	66,20	66,20	66,20	66,20	66	1
30/12/2025	0,07%	0,05	67,20	67,20	67,20	67,20	67	1
19/12/2025	-0,52%	-0,35	67,15	67,15	67,15	67,15	1K	1
15/12/2025	0,91%	0,61	67,50	67,41	67,41	67,50	4K	2
11/12/2025	2,20%	1,44	66,89	66,58	66,58	66,89	933	2
03/12/2025	-1,37%	-0,91	65,45	65,45	65,45	65,45	1K	1
28/11/2025	-0,73%	-0,49	66,36	66,36	66,36	66,36	66	1
26/11/2025	6,31%	3,97	66,85	66,85	66,85	66,85	2K	1
06/11/2025	-0,85%	-0,54	62,88	62,88	62,88	62,88	3K	1
05/11/2025	-1,21%	-0,78	63,42	63,42	63,42	63,42	63	1
31/10/2025	-3,25%	-2,16	64,20	64,20	64,20	64,20	2K	1
23/10/2025	0,00%	0,00	66,36	66,36	66,36	66,36	66	1
22/10/2025	-0,03%	-0,02	66,36	66,36	66,36	66,36	663	1
14/10/2025	0,09%	0,06	66,38	66,38	66,38	66,38	20K	3
10/10/2025	1,44%	0,94	66,32	66,32	66,32	66,32	30K	1
09/10/2025	1,08%	0,70	65,38	65,38	65,38	65,38	65	1
07/10/2025	-0,20%	-0,13	64,68	64,68	64,68	64,68	6K	1
06/10/2025	-1,40%	-0,92	64,81	64,81	64,81	64,81	6K	1
03/10/2025	1,25%	0,81	65,73	65,73	65,73	65,73	7K	2
17/09/2025	-2,58%	-1,72	64,92	64,92	64,92	64,92	649	1
11/09/2025	-1,27%	-0,86	66,64	66,64	66,64	66,64	7K	1
02/09/2025	0,97%	0,65	67,50	67,50	67,50	67,50	2K	2
27/08/2025	-0,62%	-0,42	66,85	66,85	66,85	66,85	5K	1
26/08/2025	2,23%	1,47	67,27	67,27	67,27	67,27	7K	1
18/08/2025	-1,38%	-0,92	65,80	65,80	65,80	65,80	10K	1
28/07/2025	1,09%	0,72	66,72	66,81	66,72	66,81	10K	2
15/07/2025	-1,03%	-0,69	66,00	65,96	65,96	66,00	15K	2
11/07/2025	-0,07%	-0,05	66,69	66,69	66,69	66,69	5K	1
10/07/2025	3,07%	1,99	66,74	66,80	66,74	66,80	15K	3
01/07/2025	-0,95%	-0,62	64,75	64,75	64,75	64,75	5K	2
12/06/2025	0,62%	0,40	65,37	65,37	65,37	65,37	65	1
02/05/2025	1,10%	0,71	64,97	64,97	64,97	64,97	4K	1
29/04/2025	-1,49%	-0,97	64,26	64,26	64,26	64,26	2K	1
23/04/2025	-1,09%	-0,72	65,23	65,23	65,23	65,23	326	1
14/04/2025	0,46%	0,30	65,95	65,95	65,95	65,95	65	1
10/04/2025	1,67%	1,08	65,65	65,65	65,65	65,65	131	1
07/04/2025	-8,79%	-6,22	64,57	65,00	64,57	65,00	388	2
28/02/2025	3,00%	2,06	70,79	70,79	70,79	70,79	5K	1
21/02/2025	0,50%	0,34	68,73	68,60	68,60	68,73	205	2
13/02/2025	1,98%	1,33	68,39	68,39	68,39	68,39	68	1
27/01/2025	-3,16%	-2,19	67,06	67,06	67,06	67,06	134	1
16/01/2025	2,44%	1,65	69,25	69,25	69,25	69,25	138	1
10/01/2025	-2,57%	-1,78	67,60	67,73	67,60	68,00	745	3
17/12/2024	-3,21%	-2,30	69,38	74,82	69,38	74,82	4K	3
09/12/2024	-1,82%	-1,33	71,68	71,68	71,68	71,68	215	2
04/12/2024	-0,86%	-0,63	73,01	73,01	73,01	73,01	657	1
03/12/2024	0,67%	0,49	73,64	73,64	73,64	73,64	73	1
29/11/2024	6,52%	4,48	73,15	74,83	73,15	74,83	13K	2
13/11/2024	-0,30%	-0,21	68,67	68,67	68,67	68,67	2K	1
11/11/2024	6,79%	4,38	68,88	68,88	68,88	68,88	482	1
04/10/2024	-1,45%	-0,95	64,50	65,30	64,50	65,30	129	2
17/09/2024	0,11%	0,07	65,45	65,45	65,45	65,45	65	1
11/09/2024	0,99%	0,64	65,38	65,38	65,38	65,38	980	1
23/08/2024	2,08%	1,32	64,74	64,74	64,74	64,74	64	1
21/08/2024	0,96%	0,60	63,42	63,42	63,42	63,42	63	1
15/08/2024	0,75%	0,47	62,82	62,82	62,82	62,82	2K	1
13/08/2024	-2,43%	-1,55	62,35	62,35	62,35	62,35	623	1
07/08/2024	0,79%	0,50	63,90	63,90	63,90	63,90	383	1
18/07/2024	-	-	63,40	63,40	63,40	63,40	3K	1

Date,Open,High,Low,Close,Volume
29-Jul-26,15.04,15.04,14.75,14.77,177375
28-Jul-26,15.14,15.14,14.95,14.95,7478
27-Jul-26,14.58,14.58,14.58,14.58,43
24-Jul-26,14.52,14.59,14.51,14.58,19458
23-Jul-26,14.37,14.48,14.37,14.48,12587
22-Jul-26,14.37,14.37,14.37,14.37,71
21-Jul-26,14.38,14.38,14.31,14.31,186
20-Jul-26,14.35,14.50,14.32,14.38,748
17-Jul-26,14.52,14.75,14.44,14.47,121772
16-Jul-26,14.10,14.44,14.10,14.44,5601
15-Jul-26,14.00,14.08,14.00,14.07,365
14-Jul-26,14.47,14.47,14.08,14.08,20835
13-Jul-26,14.37,14.48,14.22,14.47,10728
10-Jul-26,14.30,14.30,14.10,14.22,72351
09-Jul-26,14.36,14.36,14.15,14.15,60825
08-Jul-26,14.47,14.48,14.36,14.36,3586
07-Jul-26,14.50,14.50,14.47,14.47,43
06-Jul-26,14.40,14.40,14.27,14.27,4429
03-Jul-26,14.64,14.64,14.35,14.35,287
02-Jul-26,14.36,14.65,14.32,14.65,592
01-Jul-26,14.22,14.22,14.22,14.22,142
30-Jun-26,14.26,14.26,14.21,14.21,355
29-Jun-26,14.40,14.40,14.32,14.32,2653
26-Jun-26,14.37,14.37,14.37,14.37,1523
25-Jun-26,14.22,14.37,14.22,14.37,286
24-Jun-26,14.20,14.28,14.20,14.28,199
23-Jun-26,14.15,14.20,14.00,14.20,11472
22-Jun-26,14.00,14.00,13.89,13.89,7349
17-Jun-26,13.90,13.90,13.88,13.88,4747
16-Jun-26,13.90,14.01,13.90,14.01,2591
15-Jun-26,13.80,14.69,13.80,14.69,4986
12-Jun-26,14.41,14.42,14.23,14.42,1820
11-Jun-26,14.40,14.40,14.33,14.33,28
09-Jun-26,14.30,14.30,14.25,14.25,28
08-Jun-26,14.34,14.34,14.17,14.17,42
05-Jun-26,14.02,14.22,14.02,14.22,8431
03-Jun-26,13.88,13.88,13.85,13.85,152
01-Jun-26,13.65,13.65,13.52,13.52,7681
29-May-26,13.93,13.93,13.93,13.93,13
28-May-26,13.92,13.92,13.86,13.86,1835
27-May-26,14.01,14.01,13.98,14.00,181
26-May-26,14.02,14.04,13.99,13.99,42
25-May-26,14.11,14.11,13.95,14.08,324
21-May-26,13.80,13.80,13.80,13.80,1380
19-May-26,13.95,13.95,13.95,13.95,13
18-May-26,13.74,13.74,13.73,13.73,82
15-May-26,13.85,13.86,13.85,13.86,27
08-May-26,13.20,13.20,13.20,13.20,79
06-May-26,13.42,13.42,13.40,13.40,26
05-May-26,13.42,13.42,13.42,13.42,134
04-May-26,13.59,13.59,13.59,13.59,13
30-Apr-26,13.63,13.63,13.63,13.63,40
24-Apr-26,66.50,66.50,66.50,66.50,133
22-Apr-26,66.29,66.29,66.29,66.29,662
14-Apr-26,67.34,67.34,67.34,67.34,202
31-Mar-26,70.70,70.70,70.70,70.70,70
19-Mar-26,70.14,70.14,70.14,70.14,10941
18-Mar-26,70.35,70.35,70.35,70.35,351
17-Mar-26,75.60,75.60,75.39,75.39,1132
13-Mar-26,63.51,63.51,63.51,63.51,508
26-Feb-26,71.39,71.39,71.39,71.39,14278
18-Feb-26,71.80,72.59,71.80,72.59,1080
12-Feb-26,72.50,72.50,72.50,72.50,725
04-Feb-26,71.15,71.15,71.15,71.15,71
02-Feb-26,70.00,70.00,70.00,70.00,2030
30-Jan-26,67.82,68.40,67.82,68.40,409
28-Jan-26,67.60,67.60,67.60,67.60,67
27-Jan-26,67.90,67.90,67.90,67.90,339
23-Jan-26,67.90,67.90,67.90,67.90,67
21-Jan-26,67.80,67.80,67.80,67.80,678
16-Jan-26,68.70,68.70,68.70,68.70,618
14-Jan-26,67.50,68.55,67.50,68.55,1158
13-Jan-26,66.92,67.40,66.92,67.40,2012
12-Jan-26,67.13,67.13,67.13,67.13,67
07-Jan-26,65.52,65.52,65.52,65.52,1965
02-Jan-26,66.20,66.20,66.20,66.20,66
30-Dec-25,67.20,67.20,67.20,67.20,67
19-Dec-25,67.15,67.15,67.15,67.15,1343
15-Dec-25,67.41,67.50,67.41,67.50,3710
11-Dec-25,66.58,66.89,66.58,66.89,933
03-Dec-25,65.45,65.45,65.45,65.45,1309
28-Nov-25,66.36,66.36,66.36,66.36,66
26-Nov-25,66.85,66.85,66.85,66.85,1671
06-Nov-25,62.88,62.88,62.88,62.88,2766
05-Nov-25,63.42,63.42,63.42,63.42,63
31-Oct-25,64.20,64.20,64.20,64.20,2182
23-Oct-25,66.36,66.36,66.36,66.36,66
22-Oct-25,66.36,66.36,66.36,66.36,663
14-Oct-25,66.38,66.38,66.38,66.38,19914
10-Oct-25,66.32,66.32,66.32,66.32,29711
09-Oct-25,65.38,65.38,65.38,65.38,65
07-Oct-25,64.68,64.68,64.68,64.68,6468
06-Oct-25,64.81,64.81,64.81,64.81,6481
03-Oct-25,65.73,65.73,65.73,65.73,6573
17-Sep-25,64.92,64.92,64.92,64.92,649
11-Sep-25,66.64,66.64,66.64,66.64,6664
02-Sep-25,67.50,67.50,67.50,67.50,2497
27-Aug-25,66.85,66.85,66.85,66.85,4612
26-Aug-25,67.27,67.27,67.27,67.27,6727
18-Aug-25,65.80,65.80,65.80,65.80,10199
28-Jul-25,66.81,66.81,66.72,66.72,10355
15-Jul-25,65.96,66.00,65.96,66.00,14778
11-Jul-25,66.69,66.69,66.69,66.69,4935
10-Jul-25,66.80,66.80,66.74,66.74,15021
01-Jul-25,64.75,64.75,64.75,64.75,5180
12-Jun-25,65.37,65.37,65.37,65.37,65
02-May-25,64.97,64.97,64.97,64.97,3573
29-Apr-25,64.26,64.26,64.26,64.26,2249
23-Apr-25,65.23,65.23,65.23,65.23,326
14-Apr-25,65.95,65.95,65.95,65.95,65
10-Apr-25,65.65,65.65,65.65,65.65,131
07-Apr-25,65.00,65.00,64.57,64.57,388
28-Feb-25,70.79,70.79,70.79,70.79,5309
21-Feb-25,68.60,68.73,68.60,68.73,205
13-Feb-25,68.39,68.39,68.39,68.39,68
27-Jan-25,67.06,67.06,67.06,67.06,134
16-Jan-25,69.25,69.25,69.25,69.25,138
10-Jan-25,67.73,68.00,67.60,67.60,745
17-Dec-24,74.82,74.82,69.38,69.38,3605
09-Dec-24,71.68,71.68,71.68,71.68,215
04-Dec-24,73.01,73.01,73.01,73.01,657
03-Dec-24,73.64,73.64,73.64,73.64,73
29-Nov-24,74.83,74.83,73.15,73.15,12946
13-Nov-24,68.67,68.67,68.67,68.67,2403
11-Nov-24,68.88,68.88,68.88,68.88,482
04-Oct-24,65.30,65.30,64.50,64.50,129
17-Sep-24,65.45,65.45,65.45,65.45,65
11-Sep-24,65.38,65.38,65.38,65.38,980
23-Aug-24,64.74,64.74,64.74,64.74,64
21-Aug-24,63.42,63.42,63.42,63.42,63
15-Aug-24,62.82,62.82,62.82,62.82,1884
13-Aug-24,62.35,62.35,62.35,62.35,623
07-Aug-24,63.90,63.90,63.90,63.90,383
18-Jul-24,63.40,63.40,63.40,63.40,3170

*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: BHDV39