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
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	4,62%	2,80	63,40	63,40	63,40	63,40	3K	1
16/07/2024	1,75%	1,04	60,60	60,60	60,60	60,60	606	1
11/07/2024	4,38%	2,50	59,56	59,39	59,39	59,56	118	2
03/06/2024	2,92%	1,62	57,06	57,36	56,96	57,36	34K	5
02/05/2024	0,82%	0,45	55,44	55,26	55,19	55,44	221	3
24/04/2024	-0,20%	-0,11	54,99	54,99	54,99	54,99	329	1
10/04/2024	-0,07%	-0,04	55,10	55,10	55,10	55,10	2M	1
04/04/2024	-0,97%	-0,54	55,14	55,14	55,14	55,14	55	1
01/04/2024	3,32%	1,79	55,68	55,68	55,68	55,68	55	1
26/03/2024	0,15%	0,08	53,89	53,95	53,89	53,95	59K	2
25/03/2024	-0,35%	-0,19	53,81	53,81	53,81	53,81	107	1
22/03/2024	-1,01%	-0,55	54,00	53,92	53,92	54,00	107	2
19/03/2024	0,18%	0,10	54,55	54,48	54,48	54,55	33K	3
18/03/2024	1,02%	0,55	54,45	54,45	54,45	54,45	54	1
15/03/2024	0,15%	0,08	53,90	53,90	53,90	53,90	53	1
14/03/2024	1,93%	1,02	53,82	53,85	53,82	53,85	78K	2
07/03/2024	-0,38%	-0,20	52,80	52,80	52,80	52,80	100K	1
06/03/2024	1,15%	0,60	53,00	52,75	52,75	53,00	105	2
04/03/2024	0,85%	0,44	52,40	52,45	52,40	52,45	157	2
27/02/2024	-1,78%	-0,94	51,96	52,10	51,96	52,10	16K	2
23/02/2024	0,67%	0,35	52,90	52,82	52,82	53,20	158	3
16/02/2024	1,35%	0,70	52,55	52,28	52,28	52,55	104	2
08/02/2024	0,88%	0,45	51,85	51,85	51,85	51,85	51	1
06/02/2024	0,10%	0,05	51,40	52,40	51,40	54,60	180K	22
01/02/2024	-1,53%	-0,80	51,35	51,31	51,31	51,35	205	2
31/01/2024	1,62%	0,83	52,15	52,15	52,15	52,15	52	1
29/01/2024	0,65%	0,33	51,32	51,05	50,99	51,32	42K	5
22/01/2024	0,73%	0,37	50,99	51,10	50,99	54,02	169K	18
19/01/2024	0,90%	0,45	50,62	50,62	50,62	50,62	511K	1
18/01/2024	-0,36%	-0,18	50,17	50,28	50,17	50,28	14K	4
16/01/2024	2,44%	1,20	50,35	50,60	50,35	50,60	25K	6
01/12/2023	2,14%	1,03	49,15	49,17	49,15	49,17	2K	2
28/11/2023	0,63%	0,30	48,12	48,25	48,12	48,25	14K	2
17/11/2023	0,67%	0,32	47,82	47,66	47,66	47,82	14K	2
14/11/2023	-1,86%	-0,90	47,50	47,50	47,50	47,50	86K	2
08/11/2023	0,52%	0,25	48,40	48,40	48,40	48,40	96	1
03/11/2023	0,38%	0,18	48,15	48,15	48,15	48,15	6K	1
31/10/2023	-0,06%	-0,03	47,97	47,97	47,97	47,97	575	1
30/10/2023	1,98%	0,93	48,00	47,16	47,16	48,00	28K	4
27/10/2023	-1,94%	-0,93	47,07	46,58	46,58	47,07	93	2
26/10/2023	-0,46%	-0,22	48,00	48,09	48,00	48,09	96	2
23/10/2023	-1,79%	-0,88	48,22	48,33	48,22	48,33	96	2
20/10/2023	-0,67%	-0,33	49,10	49,10	49,10	49,10	49	1
19/10/2023	-0,40%	-0,20	49,43	49,43	49,43	49,43	49	1
17/10/2023	0,06%	0,03	49,63	49,63	49,63	49,63	49	1
16/10/2023	-0,40%	-0,20	49,60	49,80	49,59	49,80	100K	21
06/10/2023	0,06%	0,03	49,80	49,80	49,80	49,80	49	1
04/10/2023	0,73%	0,36	49,77	50,10	49,67	50,10	199	3
02/10/2023	-0,76%	-0,38	49,41	49,47	49,41	49,47	98	2
29/09/2023	-1,31%	-0,66	49,79	49,73	49,73	49,79	174K	2
21/09/2023	-0,10%	-0,05	50,45	50,46	50,45	50,46	100	2
20/09/2023	-0,69%	-0,35	50,50	50,40	50,40	50,50	1K	2
13/09/2023	-0,88%	-0,45	50,85	50,88	50,85	50,88	10K	2
08/09/2023	0,12%	0,06	51,30	51,15	51,15	51,30	614	3
06/09/2023	5,69%	2,76	51,24	51,21	51,21	51,24	640K	2
18/07/2023	-0,53%	-0,26	48,48	48,64	48,48	48,67	874	3
13/07/2023	0,56%	0,27	48,74	48,74	48,74	48,74	1K	1
30/06/2023	1,17%	0,56	48,47	48,37	48,37	48,47	96	2
28/06/2023	0,31%	0,15	47,91	47,97	47,91	47,97	95	2
21/06/2023	-1,18%	-0,57	47,76	48,33	47,76	48,33	96	2
16/05/2023	-1,79%	-0,88	48,33	48,12	48,09	48,33	15K	4
10/05/2023	-1,38%	-0,69	49,21	49,21	49,21	49,21	14K	1
09/05/2023	0,20%	0,10	49,90	49,90	49,90	49,90	49	1
05/05/2023	-0,20%	-0,10	49,80	49,80	49,80	49,80	498	1
03/05/2023	-1,67%	-0,85	49,90	50,53	49,90	50,53	2K	4
02/05/2023	-0,65%	-0,33	50,75	51,40	50,75	51,40	564	2
28/04/2023	0,29%	0,15	51,08	51,31	51,08	51,47	93K	9
27/04/2023	-0,72%	-0,37	50,93	50,68	50,68	50,93	1K	2
26/04/2023	-2,29%	-1,20	51,30	59,32	51,24	59,32	2K	5
06/04/2023	-0,19%	-0,10	52,50	52,50	52,50	52,50	52	1
04/04/2023	0,92%	0,48	52,60	52,60	52,60	52,60	263	1
28/03/2023	0,00%	0,00	52,12	52,12	52,12	52,12	156	1
21/03/2023	0,27%	0,14	52,12	52,12	52,12	52,12	52	1
20/03/2023	-1,37%	-0,72	51,98	51,98	51,98	51,98	519	1
16/03/2023	0,00%	0,00	52,70	52,70	52,70	52,70	158	1
09/03/2023	1,29%	0,67	52,70	52,70	52,70	52,70	52	1
08/03/2023	-0,46%	-0,24	52,03	53,34	52,03	53,34	1K	2
23/02/2023	-2,21%	-1,18	52,27	52,60	52,27	52,60	157	2
17/02/2023	1,46%	0,77	53,45	53,78	53,45	53,78	4K	3
02/02/2023	-0,77%	-0,41	52,68	52,77	52,68	52,77	633	2
01/02/2023	-0,41%	-0,22	53,09	53,12	53,09	53,12	637	2
31/01/2023	-0,28%	-0,15	53,31	53,31	53,31	53,31	533	1
30/01/2023	-0,91%	-0,49	53,46	53,50	53,30	53,50	641	3
27/01/2023	0,71%	0,38	53,95	54,23	53,95	54,23	596	2
26/01/2023	-3,75%	-2,09	53,57	53,57	53,57	53,57	535	1
24/01/2023	1,61%	0,88	55,66	55,66	55,66	55,66	556	1
23/01/2023	1,46%	0,79	54,78	54,64	54,64	54,78	602	2
20/01/2023	-1,64%	-0,90	53,99	53,99	53,99	53,99	1K	1
19/01/2023	1,65%	0,89	54,89	54,89	54,89	54,89	1K	1
18/01/2023	-1,98%	-1,09	54,00	54,67	54,00	54,67	2K	2
16/01/2023	1,42%	0,77	55,09	55,09	55,09	55,09	550	1
13/01/2023	-0,15%	-0,08	54,32	54,40	54,30	54,40	11K	22
12/01/2023	-1,11%	-0,61	54,40	55,01	54,10	55,01	10K	22
10/01/2023	-1,06%	-0,59	55,01	56,65	54,94	56,65	2K	24
09/01/2023	-0,87%	-0,49	55,60	56,76	55,60	56,76	2K	4
06/01/2023	0,59%	0,33	56,09	55,88	55,88	56,09	1K	2
05/01/2023	-2,33%	-1,33	55,76	56,22	55,76	56,22	1M	2
04/01/2023	7,13%	3,80	57,09	57,09	57,09	57,09	570	1
22/12/2022	-1,02%	-0,55	53,29	53,29	53,29	53,29	799	1
16/12/2022	-3,70%	-2,07	53,84	53,84	53,84	53,84	269	1
12/12/2022	1,64%	0,90	55,91	55,91	55,91	55,91	129K	1
08/12/2022	5,85%	3,04	55,01	55,01	55,01	55,01	72K	2
03/11/2022	-5,08%	-2,78	51,97	51,97	51,97	51,97	103	1
28/10/2022	8,39%	4,24	54,75	54,75	54,75	54,75	66K	2
14/10/2022	3,95%	1,92	50,51	50,51	50,51	50,51	61K	2
03/10/2022	-3,13%	-1,57	48,59	48,59	48,59	48,59	485	1
26/09/2022	1,25%	0,62	50,16	50,16	50,16	50,16	55K	2
23/09/2022	-5,80%	-3,05	49,54	49,54	49,54	49,54	54K	1
16/09/2022	-0,30%	-0,16	52,59	52,59	52,59	52,59	42K	1
01/09/2022	0,09%	0,05	52,75	52,75	52,75	52,75	63K	1
31/08/2022	1,33%	0,69	52,70	52,50	52,50	52,70	105K	2
29/08/2022	-0,84%	-0,44	52,01	52,01	52,01	52,01	52K	1
26/08/2022	-4,24%	-2,32	52,45	52,45	52,45	52,45	58K	1
19/08/2022	-	-	54,77	54,73	54,73	54,77	1M	2

Date,Open,High,Low,Close,Volume
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
16-Jul-24,60.60,60.60,60.60,60.60,606
11-Jul-24,59.39,59.56,59.39,59.56,118
03-Jun-24,57.36,57.36,56.96,57.06,34341
02-May-24,55.26,55.44,55.19,55.44,221
24-Apr-24,54.99,54.99,54.99,54.99,329
10-Apr-24,55.10,55.10,55.10,55.10,1889930
04-Apr-24,55.14,55.14,55.14,55.14,55
01-Apr-24,55.68,55.68,55.68,55.68,55
26-Mar-24,53.95,53.95,53.89,53.89,59332
25-Mar-24,53.81,53.81,53.81,53.81,107
22-Mar-24,53.92,54.00,53.92,54.00,107
19-Mar-24,54.48,54.55,54.48,54.55,32710
18-Mar-24,54.45,54.45,54.45,54.45,54
15-Mar-24,53.90,53.90,53.90,53.90,53
14-Mar-24,53.85,53.85,53.82,53.82,78309
07-Mar-24,52.80,52.80,52.80,52.80,100320
06-Mar-24,52.75,53.00,52.75,53.00,105
04-Mar-24,52.45,52.45,52.40,52.40,157
27-Feb-24,52.10,52.10,51.96,51.96,15609
23-Feb-24,52.82,53.20,52.82,52.90,158
16-Feb-24,52.28,52.55,52.28,52.55,104
08-Feb-24,51.85,51.85,51.85,51.85,51
06-Feb-24,52.40,54.60,51.40,51.40,179547
01-Feb-24,51.31,51.35,51.31,51.35,205
31-Jan-24,52.15,52.15,52.15,52.15,52
29-Jan-24,51.05,51.32,50.99,51.32,41828
22-Jan-24,51.10,54.02,50.99,50.99,168660
19-Jan-24,50.62,50.62,50.62,50.62,511262
18-Jan-24,50.28,50.28,50.17,50.17,13502
16-Jan-24,50.60,50.60,50.35,50.35,25189
01-Dec-23,49.17,49.17,49.15,49.15,1523
28-Nov-23,48.25,48.25,48.12,48.12,14455
17-Nov-23,47.66,47.82,47.66,47.82,14322
14-Nov-23,47.50,47.50,47.50,47.50,85547
08-Nov-23,48.40,48.40,48.40,48.40,96
03-Nov-23,48.15,48.15,48.15,48.15,5970
31-Oct-23,47.97,47.97,47.97,47.97,575
30-Oct-23,47.16,48.00,47.16,48.00,28471
27-Oct-23,46.58,47.07,46.58,47.07,93
26-Oct-23,48.09,48.09,48.00,48.00,96
23-Oct-23,48.33,48.33,48.22,48.22,96
20-Oct-23,49.10,49.10,49.10,49.10,49
19-Oct-23,49.43,49.43,49.43,49.43,49
17-Oct-23,49.63,49.63,49.63,49.63,49
16-Oct-23,49.80,49.80,49.59,49.60,99801
06-Oct-23,49.80,49.80,49.80,49.80,49
04-Oct-23,50.10,50.10,49.67,49.77,199
02-Oct-23,49.47,49.47,49.41,49.41,98
29-Sep-23,49.73,49.79,49.73,49.79,174264
21-Sep-23,50.46,50.46,50.45,50.45,100
20-Sep-23,50.40,50.50,50.40,50.50,1009
13-Sep-23,50.88,50.88,50.85,50.85,10173
08-Sep-23,51.15,51.30,51.15,51.30,614
06-Sep-23,51.21,51.24,51.21,51.24,640497
18-Jul-23,48.64,48.67,48.48,48.48,874
13-Jul-23,48.74,48.74,48.74,48.74,1462
30-Jun-23,48.37,48.47,48.37,48.47,96
28-Jun-23,47.97,47.97,47.91,47.91,95
21-Jun-23,48.33,48.33,47.76,47.76,96
16-May-23,48.12,48.33,48.09,48.33,14655
10-May-23,49.21,49.21,49.21,49.21,14270
09-May-23,49.90,49.90,49.90,49.90,49
05-May-23,49.80,49.80,49.80,49.80,498
03-May-23,50.53,50.53,49.90,49.90,1608
02-May-23,51.40,51.40,50.75,50.75,564
28-Apr-23,51.31,51.47,51.08,51.08,92894
27-Apr-23,50.68,50.93,50.68,50.93,1016
26-Apr-23,59.32,59.32,51.24,51.30,2132
06-Apr-23,52.50,52.50,52.50,52.50,52
04-Apr-23,52.60,52.60,52.60,52.60,263
28-Mar-23,52.12,52.12,52.12,52.12,156
21-Mar-23,52.12,52.12,52.12,52.12,52
20-Mar-23,51.98,51.98,51.98,51.98,519
16-Mar-23,52.70,52.70,52.70,52.70,158
09-Mar-23,52.70,52.70,52.70,52.70,52
08-Mar-23,53.34,53.34,52.03,52.03,1053
23-Feb-23,52.60,52.60,52.27,52.27,157
17-Feb-23,53.78,53.78,53.45,53.45,4140
02-Feb-23,52.77,52.77,52.68,52.68,633
01-Feb-23,53.12,53.12,53.09,53.09,637
31-Jan-23,53.31,53.31,53.31,53.31,533
30-Jan-23,53.50,53.50,53.30,53.46,641
27-Jan-23,54.23,54.23,53.95,53.95,596
26-Jan-23,53.57,53.57,53.57,53.57,535
24-Jan-23,55.66,55.66,55.66,55.66,556
23-Jan-23,54.64,54.78,54.64,54.78,602
20-Jan-23,53.99,53.99,53.99,53.99,1457
19-Jan-23,54.89,54.89,54.89,54.89,1097
18-Jan-23,54.67,54.67,54.00,54.00,1626
16-Jan-23,55.09,55.09,55.09,55.09,550
13-Jan-23,54.40,54.40,54.30,54.32,11461
12-Jan-23,55.01,55.01,54.10,54.40,10234
10-Jan-23,56.65,56.65,54.94,55.01,2328
09-Jan-23,56.76,56.76,55.60,55.60,2246
06-Jan-23,55.88,56.09,55.88,56.09,1119
05-Jan-23,56.22,56.22,55.76,55.76,1193826
04-Jan-23,57.09,57.09,57.09,57.09,570
22-Dec-22,53.29,53.29,53.29,53.29,799
16-Dec-22,53.84,53.84,53.84,53.84,269
12-Dec-22,55.91,55.91,55.91,55.91,128593
08-Dec-22,55.01,55.01,55.01,55.01,71513
03-Nov-22,51.97,51.97,51.97,51.97,103
28-Oct-22,54.75,54.75,54.75,54.75,65700
14-Oct-22,50.51,50.51,50.51,50.51,60612
03-Oct-22,48.59,48.59,48.59,48.59,485
26-Sep-22,50.16,50.16,50.16,50.16,55176
23-Sep-22,49.54,49.54,49.54,49.54,54494
16-Sep-22,52.59,52.59,52.59,52.59,42072
01-Sep-22,52.75,52.75,52.75,52.75,63300
31-Aug-22,52.50,52.70,52.50,52.70,105200
29-Aug-22,52.01,52.01,52.01,52.01,52010
26-Aug-22,52.45,52.45,52.45,52.45,57695
19-Aug-22,54.73,54.77,54.73,54.77,1473312

*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