Cotação atual, histórico e gráfico do papel: BKSA39

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 BKSA39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/10/2026	-0,94%	-0,40	42,20	42,60	42,20	42,60	16K	7
22/10/2026	-2,83%	-1,24	42,60	42,52	42,28	42,60	5K	15
21/10/2026	0,44%	0,19	43,84	43,48	43,48	43,84	1K	4
20/10/2026	-1,95%	-0,87	43,65	44,00	43,48	44,00	89K	9
19/10/2026	0,45%	0,20	44,52	44,64	44,32	44,64	978	5
16/10/2026	-1,34%	-0,60	44,32	44,20	44,04	44,72	2K	5
15/10/2026	1,81%	0,80	44,92	44,80	44,64	44,92	2K	3
14/10/2026	-1,61%	-0,72	44,12	46,04	44,09	46,04	894	6
13/10/2026	-1,02%	-0,46	44,84	44,80	44,80	44,90	448	4
09/10/2026	0,11%	0,05	45,30	45,25	44,90	45,30	1K	4
08/10/2026	-1,09%	-0,50	45,25	45,35	45,10	45,40	6K	14
07/10/2026	-0,87%	-0,40	45,75	46,30	45,75	46,30	5K	2
06/10/2026	0,54%	0,25	46,15	45,05	45,05	47,75	2K	9
05/10/2026	-2,96%	-1,40	45,90	45,98	45,65	46,55	23K	7
02/10/2026	0,42%	0,20	47,30	47,55	47,30	47,55	948	2
30/09/2026	-1,26%	-0,60	47,10	46,88	46,88	47,20	1K	5
29/09/2026	-1,14%	-0,55	47,70	47,35	47,35	47,75	5K	10
28/09/2026	-0,10%	-0,05	48,25	48,05	48,05	48,25	720	3
25/09/2026	1,05%	0,50	48,30	48,90	48,00	48,90	1K	5
24/09/2026	0,08%	0,04	47,80	48,05	47,80	48,15	3K	5
22/09/2026	0,65%	0,31	47,76	47,76	47,76	47,76	143	1
21/09/2026	-1,76%	-0,85	47,45	46,95	46,95	48,00	3K	4
18/09/2026	1,58%	0,75	48,30	48,15	48,10	48,30	53K	5
17/09/2026	-1,14%	-0,55	47,55	47,55	47,55	47,55	475	1
16/09/2026	0,21%	0,10	48,10	49,10	47,90	49,10	12K	10
15/09/2026	-1,34%	-0,65	48,00	48,00	48,00	48,00	96	1
14/09/2026	-0,31%	-0,15	48,65	48,80	48,60	48,90	3K	7
11/09/2026	0,41%	0,20	48,80	48,95	48,80	48,95	1K	3
10/09/2026	-0,31%	-0,15	48,60	48,90	48,60	48,95	2K	5
08/09/2026	-0,91%	-0,45	48,75	50,95	48,75	50,95	99	2
04/09/2026	-0,40%	-0,20	49,20	49,50	49,20	49,50	987	4
03/09/2026	0,00%	0,00	49,40	49,40	49,40	49,40	49	1
02/09/2026	-1,20%	-0,60	49,40	49,40	49,40	49,40	247	1
01/09/2026	-0,20%	-0,10	50,00	49,09	49,09	50,00	250K	9
31/08/2026	0,50%	0,25	50,10	51,60	50,10	51,60	3K	5
28/08/2026	-1,58%	-0,80	49,85	49,85	49,85	49,85	498	1
27/08/2026	0,66%	0,33	50,65	50,95	50,65	50,95	6K	5
25/08/2026	1,55%	0,77	50,32	50,64	50,25	50,75	7K	9
24/08/2026	0,41%	0,20	49,55	49,55	49,55	49,55	49	1
21/08/2026	-0,60%	-0,30	49,35	49,65	49,35	49,65	495	2
20/08/2026	1,22%	0,60	49,65	49,89	49,65	49,89	4K	3
19/08/2026	-0,91%	-0,45	49,05	49,10	49,05	49,10	5K	2
18/08/2026	0,20%	0,10	49,50	49,50	49,50	49,50	247	2
14/08/2026	0,10%	0,05	49,40	49,40	49,40	49,40	197	1
13/08/2026	0,71%	0,35	49,35	47,50	47,50	49,35	2K	3
12/08/2026	0,93%	0,45	49,00	49,00	48,70	49,00	3K	10
11/08/2026	0,21%	0,10	48,55	48,45	48,45	48,80	340	3
10/08/2026	1,47%	0,70	48,45	53,70	48,10	53,70	798	6
07/08/2026	-0,21%	-0,10	47,75	47,85	47,75	48,10	11K	5
06/08/2026	-1,14%	-0,55	47,85	48,20	47,85	48,20	576	3
05/08/2026	-0,10%	-0,05	48,40	48,40	48,25	48,40	4K	4
04/08/2026	3,75%	1,75	48,45	48,45	48,45	48,45	2K	2
31/07/2026	-0,43%	-0,20	46,70	46,55	46,55	46,70	2K	4
30/07/2026	0,21%	0,10	46,90	46,80	46,80	46,95	2K	6
29/07/2026	-0,43%	-0,20	46,80	46,44	46,44	46,80	10K	2
28/07/2026	-0,11%	-0,05	47,00	46,10	46,10	47,40	8K	6
27/07/2026	-0,21%	-0,10	47,05	47,15	45,85	47,45	2K	5
24/07/2026	0,11%	0,05	47,15	47,10	47,10	47,15	990	2
23/07/2026	0,53%	0,25	47,10	47,30	47,10	47,30	50K	4
22/07/2026	0,11%	0,05	46,85	47,30	46,85	47,30	2K	3
21/07/2026	-0,53%	-0,25	46,80	46,80	46,80	46,80	141K	2
20/07/2026	0,00%	0,00	47,05	49,75	46,75	49,75	52K	10
17/07/2026	0,75%	0,35	47,05	47,05	47,05	47,05	47	1
15/07/2026	0,00%	0,00	46,70	46,70	46,70	46,70	513	4
14/07/2026	-2,20%	-1,05	46,70	47,75	46,70	47,75	11K	12
13/07/2026	-0,83%	-0,40	47,75	48,30	47,50	48,30	334	3
10/07/2026	0,00%	0,00	48,15	48,15	48,15	48,15	337	1
09/07/2026	0,00%	0,00	48,15	48,15	48,15	48,15	48	1
08/07/2026	0,42%	0,20	48,15	48,40	48,15	48,40	3K	6
07/07/2026	0,42%	0,20	47,95	47,95	47,95	47,95	239	1
06/07/2026	-0,23%	-0,11	47,75	48,20	47,75	48,20	8K	10
03/07/2026	-2,19%	-1,07	47,86	48,79	47,86	48,79	3K	6
01/07/2026	1,30%	0,63	48,93	48,63	48,50	49,10	5K	8
30/06/2026	-0,41%	-0,20	48,30	48,89	48,05	51,25	7K	9
29/06/2026	-1,12%	-0,55	48,50	51,70	48,10	51,70	3K	9
26/06/2026	0,41%	0,20	49,05	48,85	48,80	49,05	11K	7
25/06/2026	-1,11%	-0,55	48,85	49,15	48,75	49,15	11K	10
24/06/2026	-0,20%	-0,10	49,40	49,50	49,35	49,85	13K	17
23/06/2026	0,30%	0,15	49,50	49,50	49,50	49,50	1K	1
22/06/2026	0,06%	0,03	49,35	48,93	48,93	49,35	4K	5
19/06/2026	-0,96%	-0,48	49,32	50,17	49,10	50,17	9K	6
18/06/2026	1,43%	0,70	49,80	50,01	49,80	50,50	3K	4
17/06/2026	-0,30%	-0,15	49,10	46,45	46,45	49,10	2K	2
16/06/2026	1,97%	0,95	49,25	49,61	48,95	49,67	8K	12
15/06/2026	-4,07%	-2,05	48,30	45,12	45,12	49,26	7K	10
12/06/2026	1,66%	0,82	50,35	45,01	45,01	52,92	9K	15
11/06/2026	-0,74%	-0,37	49,53	50,23	49,53	50,63	2K	3
10/06/2026	-0,20%	-0,10	49,90	52,50	49,88	52,50	15K	15
09/06/2026	1,03%	0,51	50,00	49,90	49,60	50,25	9K	9
08/06/2026	1,73%	0,84	49,49	49,49	49,49	49,49	544	1
05/06/2026	0,52%	0,25	48,65	49,45	48,65	49,45	3K	3
03/06/2026	0,21%	0,10	48,40	47,55	46,65	48,55	9K	7
02/06/2026	1,58%	0,75	48,30	47,95	47,95	48,50	2K	3
01/06/2026	-2,16%	-1,05	47,55	48,15	47,55	48,15	9K	8
29/05/2026	-0,31%	-0,15	48,60	49,20	48,60	49,20	9K	14
28/05/2026	-0,91%	-0,45	48,75	47,24	46,90	49,05	5K	6
27/05/2026	0,92%	0,45	49,20	49,00	48,85	49,20	8K	10
26/05/2026	-0,45%	-0,22	48,75	48,97	48,30	48,97	10K	17
25/05/2026	0,51%	0,25	48,97	47,89	47,89	48,97	3K	5
22/05/2026	0,87%	0,42	48,72	50,59	48,24	52,90	18K	28
21/05/2026	0,42%	0,20	48,30	46,15	46,15	48,51	10K	7
20/05/2026	0,08%	0,04	48,10	48,30	47,75	48,30	4K	5
18/05/2026	0,33%	0,16	48,06	50,00	47,97	50,00	194	3
14/05/2026	1,70%	0,80	47,90	48,15	47,90	48,15	5K	2
12/05/2026	-1,57%	-0,75	47,10	47,10	47,10	47,10	5K	2
11/05/2026	0,84%	0,40	47,85	47,85	47,85	47,85	1K	2
08/05/2026	-0,84%	-0,40	47,45	47,45	47,45	47,45	94	1
04/05/2026	-2,05%	-1,00	47,85	48,15	47,85	48,15	5K	4
29/04/2026	0,31%	0,15	48,85	48,75	48,75	49,00	6K	3
28/04/2026	-0,41%	-0,20	48,70	48,24	48,00	48,70	1K	4
24/04/2026	0,00%	0,00	48,90	48,90	48,90	48,90	489	2
22/04/2026	-3,36%	-1,70	48,90	48,85	48,85	48,90	29K	3
20/04/2026	0,00%	0,00	50,60	50,60	50,60	50,60	506	3
17/04/2026	0,00%	0,00	50,60	50,62	50,60	50,62	12K	3
16/04/2026	-0,39%	-0,20	50,60	50,60	50,60	50,60	506	1
15/04/2026	0,99%	0,50	50,80	50,65	50,65	50,92	6K	7
14/04/2026	-0,30%	-0,15	50,30	50,30	50,30	50,30	50	1
13/04/2026	0,90%	0,45	50,45	51,65	50,45	51,65	152	3
10/04/2026	-0,10%	-0,05	50,00	49,90	49,90	50,00	149	2
09/04/2026	-0,50%	-0,25	50,05	50,30	50,05	50,30	150	3
08/04/2026	1,00%	0,50	50,30	50,30	50,30	50,30	301	1
07/04/2026	-0,99%	-0,50	49,80	49,80	49,80	49,80	149	1
06/04/2026	-1,37%	-0,70	50,30	50,64	50,30	50,64	30K	2
31/03/2026	0,00%	0,00	51,00	51,00	51,00	51,00	816	1
30/03/2026	1,35%	0,68	51,00	51,00	51,00	51,00	255	1
26/03/2026	2,17%	1,07	50,32	50,45	50,32	50,45	554	2
23/03/2026	0,00%	0,00	49,25	49,25	49,25	49,45	591	3
20/03/2026	0,00%	0,00	49,25	49,25	49,25	49,25	394	2
19/03/2026	-0,67%	-0,33	49,25	49,25	49,25	49,25	5K	2
18/03/2026	-0,64%	-0,32	49,58	49,58	49,58	49,58	15K	2
17/03/2026	-0,10%	-0,05	49,90	49,95	49,50	49,95	24K	6
16/03/2026	0,30%	0,15	49,95	49,95	49,95	49,95	49	1
13/03/2026	1,10%	0,54	49,80	49,80	49,80	49,80	99	2
12/03/2026	-	-	49,26	49,26	49,26	49,26	98	1

Date,Open,High,Low,Close,Volume
23-Oct-26,42.60,42.60,42.20,42.20,16201
22-Oct-26,42.52,42.60,42.28,42.60,5223
21-Oct-26,43.48,43.84,43.48,43.84,1486
20-Oct-26,44.00,44.00,43.48,43.65,88791
19-Oct-26,44.64,44.64,44.32,44.52,978
16-Oct-26,44.20,44.72,44.04,44.32,1771
15-Oct-26,44.80,44.92,44.64,44.92,1792
14-Oct-26,46.04,46.04,44.09,44.12,894
13-Oct-26,44.80,44.90,44.80,44.84,448
09-Oct-26,45.25,45.30,44.90,45.30,1218
08-Oct-26,45.35,45.40,45.10,45.25,5885
07-Oct-26,46.30,46.30,45.75,45.75,4667
06-Oct-26,45.05,47.75,45.05,46.15,2443
05-Oct-26,45.98,46.55,45.65,45.90,22510
02-Oct-26,47.55,47.55,47.30,47.30,948
30-Sep-26,46.88,47.20,46.88,47.10,1176
29-Sep-26,47.35,47.75,47.35,47.70,4621
28-Sep-26,48.05,48.25,48.05,48.25,720
25-Sep-26,48.90,48.90,48.00,48.30,1212
24-Sep-26,48.05,48.15,47.80,47.80,2878
22-Sep-26,47.76,47.76,47.76,47.76,143
21-Sep-26,46.95,48.00,46.95,47.45,2657
18-Sep-26,48.15,48.30,48.10,48.30,53302
17-Sep-26,47.55,47.55,47.55,47.55,475
16-Sep-26,49.10,49.10,47.90,48.10,12365
15-Sep-26,48.00,48.00,48.00,48.00,96
14-Sep-26,48.80,48.90,48.60,48.65,3463
11-Sep-26,48.95,48.95,48.80,48.80,1075
10-Sep-26,48.90,48.95,48.60,48.60,2487
08-Sep-26,50.95,50.95,48.75,48.75,99
04-Sep-26,49.50,49.50,49.20,49.20,987
03-Sep-26,49.40,49.40,49.40,49.40,49
02-Sep-26,49.40,49.40,49.40,49.40,247
01-Sep-26,49.09,50.00,49.09,50.00,250147
31-Aug-26,51.60,51.60,50.10,50.10,3019
28-Aug-26,49.85,49.85,49.85,49.85,498
27-Aug-26,50.95,50.95,50.65,50.65,5894
25-Aug-26,50.64,50.75,50.25,50.32,7066
24-Aug-26,49.55,49.55,49.55,49.55,49
21-Aug-26,49.65,49.65,49.35,49.35,495
20-Aug-26,49.89,49.89,49.65,49.65,4030
19-Aug-26,49.10,49.10,49.05,49.05,4959
18-Aug-26,49.50,49.50,49.50,49.50,247
14-Aug-26,49.40,49.40,49.40,49.40,197
13-Aug-26,47.50,49.35,47.50,49.35,1621
12-Aug-26,49.00,49.00,48.70,49.00,2688
11-Aug-26,48.45,48.80,48.45,48.55,340
10-Aug-26,53.70,53.70,48.10,48.45,798
07-Aug-26,47.85,48.10,47.75,47.75,11468
06-Aug-26,48.20,48.20,47.85,47.85,576
05-Aug-26,48.40,48.40,48.25,48.40,3676
04-Aug-26,48.45,48.45,48.45,48.45,2422
31-Jul-26,46.55,46.70,46.55,46.70,1676
30-Jul-26,46.80,46.95,46.80,46.90,1829
29-Jul-26,46.44,46.80,46.44,46.80,10061
28-Jul-26,46.10,47.40,46.10,47.00,7846
27-Jul-26,47.15,47.45,45.85,47.05,2095
24-Jul-26,47.10,47.15,47.10,47.15,990
23-Jul-26,47.30,47.30,47.10,47.10,50319
22-Jul-26,47.30,47.30,46.85,46.85,1546
21-Jul-26,46.80,46.80,46.80,46.80,140587
20-Jul-26,49.75,49.75,46.75,47.05,51547
17-Jul-26,47.05,47.05,47.05,47.05,47
15-Jul-26,46.70,46.70,46.70,46.70,513
14-Jul-26,47.75,47.75,46.70,46.70,10596
13-Jul-26,48.30,48.30,47.50,47.75,334
10-Jul-26,48.15,48.15,48.15,48.15,337
09-Jul-26,48.15,48.15,48.15,48.15,48
08-Jul-26,48.40,48.40,48.15,48.15,2993
07-Jul-26,47.95,47.95,47.95,47.95,239
06-Jul-26,48.20,48.20,47.75,47.75,8153
03-Jul-26,48.79,48.79,47.86,47.86,3142
01-Jul-26,48.63,49.10,48.50,48.93,4892
30-Jun-26,48.89,51.25,48.05,48.30,7300
29-Jun-26,51.70,51.70,48.10,48.50,3131
26-Jun-26,48.85,49.05,48.80,49.05,11308
25-Jun-26,49.15,49.15,48.75,48.85,10820
24-Jun-26,49.50,49.85,49.35,49.40,13283
23-Jun-26,49.50,49.50,49.50,49.50,1485
22-Jun-26,48.93,49.35,48.93,49.35,3687
19-Jun-26,50.17,50.17,49.10,49.32,9436
18-Jun-26,50.01,50.50,49.80,49.80,3006
17-Jun-26,46.45,49.10,46.45,49.10,1884
16-Jun-26,49.61,49.67,48.95,49.25,7683
15-Jun-26,45.12,49.26,45.12,48.30,7376
12-Jun-26,45.01,52.92,45.01,50.35,9385
11-Jun-26,50.23,50.63,49.53,49.53,1560
10-Jun-26,52.50,52.50,49.88,49.90,14663
09-Jun-26,49.90,50.25,49.60,50.00,9046
08-Jun-26,49.49,49.49,49.49,49.49,544
05-Jun-26,49.45,49.45,48.65,48.65,3196
03-Jun-26,47.55,48.55,46.65,48.40,8649
02-Jun-26,47.95,48.50,47.95,48.30,2132
01-Jun-26,48.15,48.15,47.55,47.55,8596
29-May-26,49.20,49.20,48.60,48.60,8939
28-May-26,47.24,49.05,46.90,48.75,4814
27-May-26,49.00,49.20,48.85,49.20,8139
26-May-26,48.97,48.97,48.30,48.75,10450
25-May-26,47.89,48.97,47.89,48.97,3394
22-May-26,50.59,52.90,48.24,48.72,17676
21-May-26,46.15,48.51,46.15,48.30,10171
20-May-26,48.30,48.30,47.75,48.10,3991
18-May-26,50.00,50.00,47.97,48.06,194
14-May-26,48.15,48.15,47.90,47.90,4802
12-May-26,47.10,47.10,47.10,47.10,4757
11-May-26,47.85,47.85,47.85,47.85,1052
08-May-26,47.45,47.45,47.45,47.45,94
04-May-26,48.15,48.15,47.85,47.85,5084
29-Apr-26,48.75,49.00,48.75,48.85,5705
28-Apr-26,48.24,48.70,48.00,48.70,1308
24-Apr-26,48.90,48.90,48.90,48.90,489
22-Apr-26,48.85,48.90,48.85,48.90,28919
20-Apr-26,50.60,50.60,50.60,50.60,506
17-Apr-26,50.62,50.62,50.60,50.60,12250
16-Apr-26,50.60,50.60,50.60,50.60,506
15-Apr-26,50.65,50.92,50.65,50.80,5790
14-Apr-26,50.30,50.30,50.30,50.30,50
13-Apr-26,51.65,51.65,50.45,50.45,152
10-Apr-26,49.90,50.00,49.90,50.00,149
09-Apr-26,50.30,50.30,50.05,50.05,150
08-Apr-26,50.30,50.30,50.30,50.30,301
07-Apr-26,49.80,49.80,49.80,49.80,149
06-Apr-26,50.64,50.64,50.30,50.30,30380
31-Mar-26,51.00,51.00,51.00,51.00,816
30-Mar-26,51.00,51.00,51.00,51.00,255
26-Mar-26,50.45,50.45,50.32,50.32,554
23-Mar-26,49.25,49.45,49.25,49.25,591
20-Mar-26,49.25,49.25,49.25,49.25,394
19-Mar-26,49.25,49.25,49.25,49.25,4925
18-Mar-26,49.58,49.58,49.58,49.58,15320
17-Mar-26,49.95,49.95,49.50,49.90,23934
16-Mar-26,49.95,49.95,49.95,49.95,49
13-Mar-26,49.80,49.80,49.80,49.80,99
12-Mar-26,49.26,49.26,49.26,49.26,98

*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: BKSA39