Cotação atual, histórico e gráfico do papel: BHYS39

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 BHYS39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/12/2024	-1,96%	-1,14	56,94	56,94	56,94	56,94	740	1
03/12/2024	0,94%	0,54	58,08	58,08	58,08	58,08	290	1
02/12/2024	-2,51%	-1,48	57,54	58,80	57,54	58,80	9K	2
29/11/2024	0,03%	0,02	59,02	59,00	59,00	59,02	35K	2
28/11/2024	6,08%	3,38	59,00	59,00	59,00	59,00	531	1
22/11/2024	2,24%	1,22	55,62	55,62	55,62	55,62	33K	1
18/11/2024	-0,37%	-0,20	54,40	54,55	54,40	54,55	1K	4

12/11/2024	1,20%	0,65	54,60	54,60	54,60	54,60	3K	1
07/11/2024	-0,19%	-0,10	53,95	53,92	53,87	54,20	288K	20
24/10/2024	-0,28%	-0,15	54,05	54,04	54,04	54,05	26K	4
23/10/2024	0,86%	0,46	54,20	54,20	54,20	54,20	24K	1
17/10/2024	1,72%	0,91	53,74	53,74	53,74	53,74	5K	1
23/09/2024	1,21%	0,63	52,83	52,86	52,83	52,86	192K	4
19/09/2024	-0,34%	-0,18	52,20	52,20	52,20	52,20	156	1
28/08/2024	0,31%	0,16	52,38	52,42	52,38	52,42	1K	2
18/07/2024	3,65%	1,84	52,22	52,13	52,13	52,22	81K	2
10/07/2024	0,72%	0,36	50,38	50,65	50,38	50,65	7K	2
20/06/2024	-1,15%	-0,58	50,02	50,02	50,02	50,02	50	1
18/06/2024	2,64%	1,30	50,60	50,60	50,60	50,60	50	1
03/06/2024	-1,00%	-0,50	49,30	49,40	49,30	49,40	937	3
31/05/2024	3,51%	1,69	49,80	49,80	49,80	49,80	2K	2
29/05/2024	0,52%	0,25	48,11	48,11	48,11	48,11	96	1
28/05/2024	-2,13%	-1,04	47,86	47,86	47,86	47,86	95	1
24/05/2024	6,33%	2,91	48,90	48,90	48,90	48,90	97	1
24/01/2024	2,31%	1,04	45,99	45,99	45,99	45,99	91	1
05/01/2024	-1,43%	-0,65	44,95	44,95	44,95	44,95	11K	1
03/01/2024	-0,22%	-0,10	45,60	45,60	45,60	45,60	45	1
20/12/2023	2,40%	1,07	45,70	46,00	45,70	46,00	21K	6
22/11/2023	0,31%	0,14	44,63	44,43	44,43	44,63	81K	4
21/11/2023	-0,38%	-0,17	44,49	44,51	44,46	45,00	89K	8
20/10/2023	0,65%	0,29	44,66	44,66	44,66	44,66	15K	1
20/09/2023	-0,38%	-0,17	44,37	44,37	44,37	44,37	6K	1
14/09/2023	-0,80%	-0,36	44,54	44,55	44,54	44,56	62K	3
13/09/2023	-0,18%	-0,08	44,90	44,90	44,90	44,90	4K	1
11/09/2023	-1,03%	-0,47	44,98	44,98	44,98	44,98	22K	1
08/09/2023	-	-	45,45	45,50	45,45	45,50	9K	3

Date,Open,High,Low,Close,Volume
05-Dec-24,56.94,56.94,56.94,56.94,740
03-Dec-24,58.08,58.08,58.08,58.08,290
02-Dec-24,58.80,58.80,57.54,57.54,9147
29-Nov-24,59.00,59.02,59.00,59.02,34993
28-Nov-24,59.00,59.00,59.00,59.00,531
22-Nov-24,55.62,55.62,55.62,55.62,33372
18-Nov-24,54.55,54.55,54.40,54.40,1362
12-Nov-24,54.60,54.60,54.60,54.60,2730
07-Nov-24,53.92,54.20,53.87,53.95,288145
24-Oct-24,54.04,54.05,54.04,54.05,26484
23-Oct-24,54.20,54.20,54.20,54.20,24335
17-Oct-24,53.74,53.74,53.74,53.74,5374
23-Sep-24,52.86,52.86,52.83,52.83,191721
19-Sep-24,52.20,52.20,52.20,52.20,156
28-Aug-24,52.42,52.42,52.38,52.38,1048
18-Jul-24,52.13,52.22,52.13,52.22,81284
10-Jul-24,50.65,50.65,50.38,50.38,6870
20-Jun-24,50.02,50.02,50.02,50.02,50
18-Jun-24,50.60,50.60,50.60,50.60,50
03-Jun-24,49.40,49.40,49.30,49.30,937
31-May-24,49.80,49.80,49.80,49.80,1543
29-May-24,48.11,48.11,48.11,48.11,96
28-May-24,47.86,47.86,47.86,47.86,95
24-May-24,48.90,48.90,48.90,48.90,97
24-Jan-24,45.99,45.99,45.99,45.99,91
05-Jan-24,44.95,44.95,44.95,44.95,11237
03-Jan-24,45.60,45.60,45.60,45.60,45
20-Dec-23,46.00,46.00,45.70,45.70,20641
22-Nov-23,44.43,44.63,44.43,44.63,81179
21-Nov-23,44.51,45.00,44.46,44.49,89021
20-Oct-23,44.66,44.66,44.66,44.66,15005
20-Sep-23,44.37,44.37,44.37,44.37,6211
14-Sep-23,44.55,44.56,44.54,44.54,62374
13-Sep-23,44.90,44.90,44.90,44.90,4490
11-Sep-23,44.98,44.98,44.98,44.98,22490
08-Sep-23,45.50,45.50,45.45,45.45,9049

*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: BHYS39