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
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	0,02%	0,01	49,26	49,26	49,26	49,26	98	1
11/03/2026	0,92%	0,45	49,25	48,95	48,95	49,25	590	2
09/03/2026	0,00%	0,00	48,80	48,80	48,80	48,80	488	1
06/03/2026	-0,61%	-0,30	48,80	49,10	48,40	49,10	4K	6
05/03/2026	0,51%	0,25	49,10	49,45	49,00	49,45	5K	4
04/03/2026	2,50%	1,19	48,85	48,78	48,78	48,85	1K	5
03/03/2026	0,65%	0,31	47,66	47,66	47,66	47,66	2K	1
02/03/2026	-0,42%	-0,20	47,35	47,55	47,35	47,55	5K	4
27/02/2026	-0,94%	-0,45	47,55	48,10	47,55	48,10	716	2
26/02/2026	-1,34%	-0,65	48,00	47,10	47,10	48,62	859	4
25/02/2026	-1,52%	-0,75	48,65	48,95	48,65	48,95	6K	7
24/02/2026	-0,20%	-0,10	49,40	49,30	49,30	49,40	543	2
20/02/2026	-0,10%	-0,05	49,50	49,50	49,50	49,50	2K	1
19/02/2026	-3,41%	-1,75	49,55	50,15	49,55	50,15	99	2
18/02/2026	0,00%	0,00	51,30	51,30	51,30	51,30	51	1
13/02/2026	0,29%	0,15	51,30	51,30	51,30	51,30	2K	1
12/02/2026	0,77%	0,39	51,15	51,15	51,15	51,15	51	1
11/02/2026	-0,78%	-0,40	50,76	50,76	50,76	50,76	50	1
10/02/2026	0,00%	0,00	51,16	51,16	51,16	51,16	306	1
09/02/2026	-0,93%	-0,48	51,16	51,64	51,16	51,64	153	2
06/02/2026	0,00%	0,00	51,64	51,79	51,64	51,79	414	4
05/02/2026	-1,45%	-0,76	51,64	51,32	51,32	51,64	3K	3
04/02/2026	1,00%	0,52	52,40	52,35	52,35	52,40	6K	3
03/02/2026	-1,46%	-0,77	51,88	55,28	51,88	55,28	738	3
02/02/2026	0,96%	0,50	52,65	52,70	52,65	52,70	3K	4
29/01/2026	-3,60%	-1,95	52,15	53,25	52,08	53,25	11K	3
28/01/2026	-0,61%	-0,33	54,10	54,10	54,10	54,10	541	1
26/01/2026	5,00%	2,59	54,43	54,43	54,43	54,43	54	1
23/01/2026	1,41%	0,72	51,84	53,68	51,84	53,68	2K	4
16/01/2026	3,71%	1,83	51,12	51,12	51,12	51,12	5K	1
07/01/2026	-1,54%	-0,77	49,29	49,29	49,29	49,29	98	1
06/01/2026	2,16%	1,06	50,06	50,06	50,06	50,06	5K	1
05/01/2026	-1,61%	-0,80	49,00	49,00	49,00	49,00	490	1
30/12/2025	-1,54%	-0,78	49,80	50,09	49,80	50,09	998	2
05/12/2025	-1,88%	-0,97	50,58	50,58	50,58	50,58	50	1
24/11/2025	-5,24%	-2,85	51,55	51,55	51,55	51,55	51	1
21/10/2025	-1,52%	-0,84	54,40	54,40	54,40	54,40	108	1
10/10/2025	2,49%	1,34	55,24	55,24	55,24	55,24	1K	1
02/10/2025	9,00%	4,45	53,90	53,90	53,90	53,90	1K	1
10/09/2025	-0,70%	-0,35	49,45	49,45	49,45	49,45	247	1
08/09/2025	-3,51%	-1,81	49,80	49,80	49,80	49,80	75K	5
19/08/2025	0,41%	0,21	51,61	51,61	51,61	51,61	51	1
08/08/2025	-2,37%	-1,25	51,40	51,40	51,40	51,40	1K	4
31/07/2025	-0,72%	-0,38	52,65	52,65	52,65	52,65	1K	2
16/07/2025	4,14%	2,11	53,03	52,95	52,95	53,03	529	2
23/06/2025	-0,93%	-0,48	50,92	50,92	50,92	50,92	560	1
17/06/2025	-3,76%	-2,01	51,40	52,94	51,40	52,94	313	2
11/06/2025	-1,28%	-0,69	53,41	53,41	53,41	53,41	2K	1
05/06/2025	-1,76%	-0,97	54,10	54,10	54,10	54,10	54	1
28/05/2025	0,20%	0,11	55,07	55,07	55,07	55,07	55	1
27/05/2025	-2,59%	-1,46	54,96	54,96	54,96	54,96	384	1
20/05/2025	-1,02%	-0,58	56,42	56,42	56,42	56,42	3K	1
13/05/2025	0,07%	0,04	57,00	57,00	57,00	57,00	969	1
06/05/2025	0,78%	0,44	56,96	56,96	56,96	56,96	227	1
05/05/2025	-2,69%	-1,56	56,52	56,52	56,52	56,52	56	1
28/04/2025	0,21%	0,12	58,08	58,08	58,08	58,08	1K	1
22/04/2025	-0,03%	-0,02	57,96	57,96	57,96	57,96	579	1
21/03/2025	-	-	57,98	57,98	57,98	57,98	57	1

Date,Open,High,Low,Close,Volume
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
11-Mar-26,48.95,49.25,48.95,49.25,590
09-Mar-26,48.80,48.80,48.80,48.80,488
06-Mar-26,49.10,49.10,48.40,48.80,3537
05-Mar-26,49.45,49.45,49.00,49.10,4915
04-Mar-26,48.78,48.85,48.78,48.85,1025
03-Mar-26,47.66,47.66,47.66,47.66,1763
02-Mar-26,47.55,47.55,47.35,47.35,5447
27-Feb-26,48.10,48.10,47.55,47.55,716
26-Feb-26,47.10,48.62,47.10,48.00,859
25-Feb-26,48.95,48.95,48.65,48.65,6311
24-Feb-26,49.30,49.40,49.30,49.40,543
20-Feb-26,49.50,49.50,49.50,49.50,1980
19-Feb-26,50.15,50.15,49.55,49.55,99
18-Feb-26,51.30,51.30,51.30,51.30,51
13-Feb-26,51.30,51.30,51.30,51.30,2052
12-Feb-26,51.15,51.15,51.15,51.15,51
11-Feb-26,50.76,50.76,50.76,50.76,50
10-Feb-26,51.16,51.16,51.16,51.16,306
09-Feb-26,51.64,51.64,51.16,51.16,153
06-Feb-26,51.79,51.79,51.64,51.64,414
05-Feb-26,51.32,51.64,51.32,51.64,2622
04-Feb-26,52.35,52.40,52.35,52.40,5815
03-Feb-26,55.28,55.28,51.88,51.88,738
02-Feb-26,52.70,52.70,52.65,52.65,2740
29-Jan-26,53.25,53.25,52.08,52.15,11060
28-Jan-26,54.10,54.10,54.10,54.10,541
26-Jan-26,54.43,54.43,54.43,54.43,54
23-Jan-26,53.68,53.68,51.84,51.84,2149
16-Jan-26,51.12,51.12,51.12,51.12,5112
07-Jan-26,49.29,49.29,49.29,49.29,98
06-Jan-26,50.06,50.06,50.06,50.06,5006
05-Jan-26,49.00,49.00,49.00,49.00,490
30-Dec-25,50.09,50.09,49.80,49.80,998
05-Dec-25,50.58,50.58,50.58,50.58,50
24-Nov-25,51.55,51.55,51.55,51.55,51
21-Oct-25,54.40,54.40,54.40,54.40,108
10-Oct-25,55.24,55.24,55.24,55.24,1104
02-Oct-25,53.90,53.90,53.90,53.90,1078
10-Sep-25,49.45,49.45,49.45,49.45,247
08-Sep-25,49.80,49.80,49.80,49.80,74700
19-Aug-25,51.61,51.61,51.61,51.61,51
08-Aug-25,51.40,51.40,51.40,51.40,1233
31-Jul-25,52.65,52.65,52.65,52.65,1368
16-Jul-25,52.95,53.03,52.95,53.03,529
23-Jun-25,50.92,50.92,50.92,50.92,560
17-Jun-25,52.94,52.94,51.40,51.40,313
11-Jun-25,53.41,53.41,53.41,53.41,1602
05-Jun-25,54.10,54.10,54.10,54.10,54
28-May-25,55.07,55.07,55.07,55.07,55
27-May-25,54.96,54.96,54.96,54.96,384
20-May-25,56.42,56.42,56.42,56.42,3215
13-May-25,57.00,57.00,57.00,57.00,969
06-May-25,56.96,56.96,56.96,56.96,227
05-May-25,56.52,56.52,56.52,56.52,56
28-Apr-25,58.08,58.08,58.08,58.08,1393
22-Apr-25,57.96,57.96,57.96,57.96,579
21-Mar-25,57.98,57.98,57.98,57.98,57

*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