Cotação atual, histórico e gráfico do papel: BNDA39

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 BNDA39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/05/2026	-1,22%	-0,75	60,48	60,99	60,08	61,19	97K	27
30/04/2026	0,02%	0,01	61,23	61,22	61,04	61,31	79K	18
29/04/2026	0,38%	0,23	61,22	61,40	61,21	61,59	11K	11
28/04/2026	-0,68%	-0,42	60,99	62,03	60,99	62,03	21K	22
27/04/2026	-0,95%	-0,59	61,41	61,50	61,26	61,63	144K	647
24/04/2026	0,19%	0,12	62,00	62,50	61,73	62,50	11K	14
23/04/2026	-0,16%	-0,10	61,88	61,85	61,38	61,89	73K	20

22/04/2026	-1,49%	-0,94	61,98	63,55	61,69	63,55	686K	31
20/04/2026	-1,15%	-0,73	62,92	64,29	62,73	64,29	23K	18
17/04/2026	1,73%	1,08	63,65	62,57	62,49	64,36	739K	40
16/04/2026	0,19%	0,12	62,57	62,45	62,28	62,79	42K	23
15/04/2026	0,47%	0,29	62,45	61,49	61,49	62,45	138K	21
14/04/2026	0,60%	0,37	62,16	62,09	61,86	62,17	61K	19
13/04/2026	-0,29%	-0,18	61,79	61,54	61,49	61,79	26K	23
10/04/2026	-0,24%	-0,15	61,97	62,10	61,83	62,23	19K	11
09/04/2026	-1,04%	-0,65	62,12	62,57	62,12	62,57	43K	12
08/04/2026	2,78%	1,70	62,77	62,00	62,00	63,42	30K	12
07/04/2026	0,16%	0,10	61,07	61,18	60,90	61,18	20K	6
06/04/2026	1,62%	0,97	60,97	61,04	60,75	61,04	28K	14
02/04/2026	-0,60%	-0,36	60,00	60,00	59,80	60,34	620K	15
01/04/2026	0,08%	0,05	60,36	60,31	60,20	60,46	6K	12
31/03/2026	1,53%	0,91	60,31	59,40	59,40	60,51	20K	15
30/03/2026	-1,18%	-0,71	59,40	59,84	59,23	59,84	78K	77
27/03/2026	-2,02%	-1,24	60,11	61,07	59,96	61,12	705K	44
26/03/2026	-0,92%	-0,57	61,35	61,67	61,35	61,68	26K	9
25/03/2026	1,39%	0,85	61,92	61,07	61,07	62,29	46K	15
24/03/2026	-1,93%	-1,20	61,07	62,00	61,00	62,00	39K	26
23/03/2026	0,66%	0,41	62,27	62,67	62,27	62,92	38K	17
20/03/2026	-0,05%	-0,03	61,86	62,06	61,72	62,33	740K	25
19/03/2026	-0,98%	-0,61	61,89	62,32	61,85	62,36	374K	32
18/03/2026	-0,84%	-0,53	62,50	63,67	62,50	63,67	38K	25
17/03/2026	-0,80%	-0,51	63,03	63,47	62,94	63,47	37K	21
16/03/2026	-0,59%	-0,38	63,54	63,92	63,50	64,09	39K	19
13/03/2026	0,25%	0,16	63,92	63,29	63,24	63,96	1M	28
12/03/2026	0,16%	0,10	63,76	63,50	63,29	63,78	4K	12
11/03/2026	-1,64%	-1,06	63,66	64,17	63,50	64,17	27K	28
10/03/2026	0,39%	0,25	64,72	64,00	64,00	64,85	7M	13
09/03/2026	-1,69%	-1,11	64,47	64,69	64,00	64,96	68K	109
06/03/2026	-1,37%	-0,91	65,58	67,02	65,50	67,02	60K	18
05/03/2026	0,94%	0,62	66,49	65,32	65,32	66,49	46K	19
04/03/2026	-0,35%	-0,23	65,87	66,00	65,15	66,00	8K	23
03/03/2026	0,05%	0,03	66,10	65,83	65,16	66,10	100K	39
02/03/2026	-1,54%	-1,03	66,07	67,40	66,00	67,40	46K	33
27/02/2026	-0,74%	-0,50	67,10	67,50	66,90	67,50	20K	21
26/02/2026	0,00%	0,00	67,60	68,28	67,60	68,28	5K	10
25/02/2026	-0,31%	-0,21	67,60	67,74	67,51	68,31	41K	16
24/02/2026	1,69%	1,13	67,81	68,31	67,81	68,31	150K	17
23/02/2026	-3,39%	-2,34	66,68	69,72	66,50	69,72	309K	1.397
20/02/2026	1,13%	0,77	69,02	69,94	68,46	69,94	9K	10
19/02/2026	-2,09%	-1,46	68,25	69,00	68,11	69,16	82K	23
18/02/2026	1,06%	0,73	69,71	68,98	68,98	70,04	38K	12
13/02/2026	-0,07%	-0,05	68,98	69,00	68,47	69,27	37K	17
12/02/2026	-0,50%	-0,35	69,03	69,27	68,89	69,29	19K	16
11/02/2026	-0,79%	-0,55	69,38	69,50	69,19	69,65	52K	18
10/02/2026	0,66%	0,46	69,93	69,00	69,00	70,08	30K	18
09/02/2026	0,03%	0,02	69,47	69,43	69,31	69,57	11K	15
06/02/2026	-0,70%	-0,49	69,45	69,03	69,03	69,62	41K	11
05/02/2026	-0,17%	-0,12	69,94	71,00	69,61	71,00	59K	17
04/02/2026	0,46%	0,32	70,06	69,90	69,24	70,13	205K	78
03/02/2026	-0,64%	-0,45	69,74	68,78	68,78	70,14	195K	24
02/02/2026	3,25%	2,21	70,19	67,54	67,35	70,41	306K	32
30/01/2026	1,64%	1,10	67,98	67,74	67,35	68,11	129K	29
29/01/2026	-0,25%	-0,17	66,88	67,05	66,88	67,34	65K	18
28/01/2026	0,07%	0,05	67,05	67,05	66,71	67,23	730K	50
27/01/2026	-1,46%	-0,99	67,00	67,69	67,00	67,91	26K	32
26/01/2026	0,59%	0,40	67,99	67,95	67,60	68,07	16K	17
23/01/2026	-1,39%	-0,95	67,59	68,52	67,48	68,52	19K	25
22/01/2026	-0,17%	-0,12	68,54	68,00	68,00	68,91	46K	28
21/01/2026	-1,48%	-1,03	68,66	69,26	68,39	69,26	42K	35
20/01/2026	-2,19%	-1,56	69,69	73,00	69,55	73,00	65K	32
19/01/2026	0,38%	0,27	71,25	70,71	70,43	73,00	13K	12
16/01/2026	-0,67%	-0,48	70,98	72,18	70,98	72,18	8K	20
15/01/2026	-0,21%	-0,15	71,46	71,63	71,40	71,74	282K	19
14/01/2026	0,39%	0,28	71,61	71,20	71,20	71,73	9K	12
13/01/2026	-0,75%	-0,54	71,33	71,87	71,33	71,87	4K	11
12/01/2026	0,94%	0,67	71,87	71,74	71,57	71,89	15K	13
09/01/2026	-1,82%	-1,32	71,20	72,00	71,08	72,00	91K	36
08/01/2026	-0,52%	-0,38	72,52	72,50	72,18	72,59	24K	23
07/01/2026	0,43%	0,31	72,90	72,94	72,90	73,17	4K	8
06/01/2026	-0,96%	-0,70	72,59	73,00	72,52	73,05	4K	12
05/01/2026	-0,93%	-0,69	73,29	73,85	73,16	73,85	2M	2.106
02/01/2026	0,18%	0,13	73,98	74,59	73,71	74,59	8K	8
30/12/2025	-0,67%	-0,50	73,85	74,21	73,43	74,30	109K	17
29/12/2025	0,18%	0,13	74,35	74,21	74,21	74,67	38K	12
26/12/2025	-1,09%	-0,82	74,22	75,80	74,22	75,80	38K	14
23/12/2025	-0,66%	-0,50	75,04	75,90	74,90	75,90	13K	11
22/12/2025	1,44%	1,07	75,54	75,22	74,81	75,75	372K	30
19/12/2025	2,00%	1,46	74,47	74,00	74,00	75,00	73K	24
18/12/2025	0,19%	0,14	73,01	73,01	73,01	73,90	26K	13
17/12/2025	0,77%	0,56	72,87	72,25	72,25	73,23	82K	16
16/12/2025	2,79%	1,96	72,31	70,32	70,32	72,98	18K	12
15/12/2025	-2,36%	-1,70	70,35	72,98	70,32	72,98	29K	17
12/12/2025	-0,36%	-0,26	72,05	72,98	71,84	72,98	48K	17
11/12/2025	-0,67%	-0,49	72,31	72,98	72,00	72,98	4K	16
10/12/2025	0,48%	0,35	72,80	72,85	72,45	72,98	37K	35
09/12/2025	0,40%	0,29	72,45	72,87	72,31	72,87	27K	5
08/12/2025	-1,65%	-1,21	72,16	71,83	71,82	72,58	17K	21
05/12/2025	2,76%	1,97	73,37	71,60	71,60	73,72	125K	21
04/12/2025	0,89%	0,63	71,40	71,08	70,99	71,51	7K	13
03/12/2025	-1,37%	-0,98	70,77	71,60	70,70	71,66	495K	48
02/12/2025	-1,20%	-0,87	71,75	72,50	71,68	72,50	4M	51
01/12/2025	-0,38%	-0,28	72,62	73,39	72,51	73,39	22K	17
28/11/2025	-0,57%	-0,42	72,90	73,27	72,66	73,32	71K	42
27/11/2025	0,78%	0,57	73,32	72,50	72,50	73,32	8K	4
26/11/2025	-0,08%	-0,06	72,75	73,40	72,75	73,43	7K	9
25/11/2025	-0,18%	-0,13	72,81	72,50	72,42	73,01	25K	17
24/11/2025	-0,19%	-0,14	72,94	73,24	72,84	73,24	11K	8
21/11/2025	-0,37%	-0,27	73,08	73,00	72,51	73,35	63K	11
19/11/2025	1,05%	0,76	73,35	73,00	73,00	73,35	20K	9
18/11/2025	-0,10%	-0,07	72,59	72,78	72,55	72,78	4K	6
17/11/2025	0,11%	0,08	72,66	73,00	72,27	73,00	9K	12
14/11/2025	1,20%	0,86	72,58	71,48	71,48	72,58	60K	9
13/11/2025	-0,44%	-0,32	71,72	72,04	71,72	72,04	8K	37
12/11/2025	-0,33%	-0,24	72,04	72,06	71,90	72,33	22K	12
11/11/2025	0,94%	0,67	72,28	72,21	71,93	72,28	4M	6
10/11/2025	0,20%	0,14	71,61	71,47	71,47	72,01	4K	8
07/11/2025	-0,32%	-0,23	71,47	72,42	71,47	72,42	26K	8
06/11/2025	-1,66%	-1,21	71,70	72,32	71,70	72,32	19K	11
05/11/2025	-0,21%	-0,15	72,91	72,72	72,45	72,93	16K	37
04/11/2025	0,74%	0,54	73,06	72,68	72,55	73,06	5K	6
03/11/2025	0,19%	0,14	72,52	72,38	72,32	73,01	50K	14
31/10/2025	-1,05%	-0,77	72,38	73,00	72,38	73,00	326K	15
30/10/2025	-0,15%	-0,11	73,15	73,26	73,01	73,41	5K	8
29/10/2025	0,34%	0,25	73,26	73,07	73,01	73,28	8K	11
28/10/2025	-0,73%	-0,54	73,01	73,26	73,01	73,44	15K	12
27/10/2025	0,34%	0,25	73,55	73,30	73,30	73,70	66K	155
24/10/2025	-0,61%	-0,45	73,30	73,25	73,25	73,54	19K	30
23/10/2025	-1,18%	-0,88	73,75	74,00	73,30	74,00	9K	10
22/10/2025	1,93%	1,41	74,63	74,53	74,36	74,70	340K	84
21/10/2025	-0,19%	-0,14	73,22	73,45	73,22	73,55	562K	15
20/10/2025	-0,07%	-0,05	73,36	74,15	73,16	74,15	11K	14
17/10/2025	-0,05%	-0,04	73,41	74,00	73,41	74,00	81K	58
16/10/2025	0,44%	0,32	73,45	73,00	73,00	73,77	90K	47
15/10/2025	-	-	73,13	72,94	72,69	73,33	255K	18

Date,Open,High,Low,Close,Volume
04-May-26,60.99,61.19,60.08,60.48,97313
30-Apr-26,61.22,61.31,61.04,61.23,78661
29-Apr-26,61.40,61.59,61.21,61.22,11227
28-Apr-26,62.03,62.03,60.99,60.99,20724
27-Apr-26,61.50,61.63,61.26,61.41,144304
24-Apr-26,62.50,62.50,61.73,62.00,11333
23-Apr-26,61.85,61.89,61.38,61.88,73259
22-Apr-26,63.55,63.55,61.69,61.98,686217
20-Apr-26,64.29,64.29,62.73,62.92,22930
17-Apr-26,62.57,64.36,62.49,63.65,739450
16-Apr-26,62.45,62.79,62.28,62.57,41687
15-Apr-26,61.49,62.45,61.49,62.45,138061
14-Apr-26,62.09,62.17,61.86,62.16,61410
13-Apr-26,61.54,61.79,61.49,61.79,26026
10-Apr-26,62.10,62.23,61.83,61.97,19459
09-Apr-26,62.57,62.57,62.12,62.12,43334
08-Apr-26,62.00,63.42,62.00,62.77,30333
07-Apr-26,61.18,61.18,60.90,61.07,20147
06-Apr-26,61.04,61.04,60.75,60.97,28341
02-Apr-26,60.00,60.34,59.80,60.00,620169
01-Apr-26,60.31,60.46,60.20,60.36,6400
31-Mar-26,59.40,60.51,59.40,60.31,20459
30-Mar-26,59.84,59.84,59.23,59.40,78362
27-Mar-26,61.07,61.12,59.96,60.11,704590
26-Mar-26,61.67,61.68,61.35,61.35,26067
25-Mar-26,61.07,62.29,61.07,61.92,46416
24-Mar-26,62.00,62.00,61.00,61.07,39488
23-Mar-26,62.67,62.92,62.27,62.27,38418
20-Mar-26,62.06,62.33,61.72,61.86,739842
19-Mar-26,62.32,62.36,61.85,61.89,373755
18-Mar-26,63.67,63.67,62.50,62.50,38271
17-Mar-26,63.47,63.47,62.94,63.03,37459
16-Mar-26,63.92,64.09,63.50,63.54,38548
13-Mar-26,63.29,63.96,63.24,63.92,1144699
12-Mar-26,63.50,63.78,63.29,63.76,3936
11-Mar-26,64.17,64.17,63.50,63.66,26629
10-Mar-26,64.00,64.85,64.00,64.72,6977021
09-Mar-26,64.69,64.96,64.00,64.47,68192
06-Mar-26,67.02,67.02,65.50,65.58,59994
05-Mar-26,65.32,66.49,65.32,66.49,45853
04-Mar-26,66.00,66.00,65.15,65.87,7665
03-Mar-26,65.83,66.10,65.16,66.10,99944
02-Mar-26,67.40,67.40,66.00,66.07,45501
27-Feb-26,67.50,67.50,66.90,67.10,19685
26-Feb-26,68.28,68.28,67.60,67.60,5084
25-Feb-26,67.74,68.31,67.51,67.60,40932
24-Feb-26,68.31,68.31,67.81,67.81,149873
23-Feb-26,69.72,69.72,66.50,66.68,309289
20-Feb-26,69.94,69.94,68.46,69.02,9091
19-Feb-26,69.00,69.16,68.11,68.25,82124
18-Feb-26,68.98,70.04,68.98,69.71,37768
13-Feb-26,69.00,69.27,68.47,68.98,36510
12-Feb-26,69.27,69.29,68.89,69.03,18947
11-Feb-26,69.50,69.65,69.19,69.38,51801
10-Feb-26,69.00,70.08,69.00,69.93,29746
09-Feb-26,69.43,69.57,69.31,69.47,10895
06-Feb-26,69.03,69.62,69.03,69.45,41226
05-Feb-26,71.00,71.00,69.61,69.94,59426
04-Feb-26,69.90,70.13,69.24,70.06,204649
03-Feb-26,68.78,70.14,68.78,69.74,195239
02-Feb-26,67.54,70.41,67.35,70.19,305674
30-Jan-26,67.74,68.11,67.35,67.98,129411
29-Jan-26,67.05,67.34,66.88,66.88,64662
28-Jan-26,67.05,67.23,66.71,67.05,729619
27-Jan-26,67.69,67.91,67.00,67.00,25872
26-Jan-26,67.95,68.07,67.60,67.99,15809
23-Jan-26,68.52,68.52,67.48,67.59,18974
22-Jan-26,68.00,68.91,68.00,68.54,46342
21-Jan-26,69.26,69.26,68.39,68.66,41719
20-Jan-26,73.00,73.00,69.55,69.69,65355
19-Jan-26,70.71,73.00,70.43,71.25,12819
16-Jan-26,72.18,72.18,70.98,70.98,8175
15-Jan-26,71.63,71.74,71.40,71.46,281618
14-Jan-26,71.20,71.73,71.20,71.61,8992
13-Jan-26,71.87,71.87,71.33,71.33,4432
12-Jan-26,71.74,71.89,71.57,71.87,14873
09-Jan-26,72.00,72.00,71.08,71.20,90671
08-Jan-26,72.50,72.59,72.18,72.52,24035
07-Jan-26,72.94,73.17,72.90,72.90,4015
06-Jan-26,73.00,73.05,72.52,72.59,4076
05-Jan-26,73.85,73.85,73.16,73.29,1787168
02-Jan-26,74.59,74.59,73.71,73.98,7744
30-Dec-25,74.21,74.30,73.43,73.85,108659
29-Dec-25,74.21,74.67,74.21,74.35,37855
26-Dec-25,75.80,75.80,74.22,74.22,37921
23-Dec-25,75.90,75.90,74.90,75.04,13352
22-Dec-25,75.22,75.75,74.81,75.54,372200
19-Dec-25,74.00,75.00,74.00,74.47,72899
18-Dec-25,73.01,73.90,73.01,73.01,25653
17-Dec-25,72.25,73.23,72.25,72.87,82319
16-Dec-25,70.32,72.98,70.32,72.31,17869
15-Dec-25,72.98,72.98,70.32,70.35,28900
12-Dec-25,72.98,72.98,71.84,72.05,47580
11-Dec-25,72.98,72.98,72.00,72.31,4058
10-Dec-25,72.85,72.98,72.45,72.80,36852
09-Dec-25,72.87,72.87,72.31,72.45,27416
08-Dec-25,71.83,72.58,71.82,72.16,16855
05-Dec-25,71.60,73.72,71.60,73.37,124557
04-Dec-25,71.08,71.51,70.99,71.40,7330
03-Dec-25,71.60,71.66,70.70,70.77,494552
02-Dec-25,72.50,72.50,71.68,71.75,3635634
01-Dec-25,73.39,73.39,72.51,72.62,22274
28-Nov-25,73.27,73.32,72.66,72.90,70717
27-Nov-25,72.50,73.32,72.50,73.32,7866
26-Nov-25,73.40,73.43,72.75,72.75,6601
25-Nov-25,72.50,73.01,72.42,72.81,24517
24-Nov-25,73.24,73.24,72.84,72.94,11325
21-Nov-25,73.00,73.35,72.51,73.08,62600
19-Nov-25,73.00,73.35,73.00,73.35,20333
18-Nov-25,72.78,72.78,72.55,72.59,3776
17-Nov-25,73.00,73.00,72.27,72.66,9453
14-Nov-25,71.48,72.58,71.48,72.58,59767
13-Nov-25,72.04,72.04,71.72,71.72,7765
12-Nov-25,72.06,72.33,71.90,72.04,22349
11-Nov-25,72.21,72.28,71.93,72.28,4123423
10-Nov-25,71.47,72.01,71.47,71.61,4163
07-Nov-25,72.42,72.42,71.47,71.47,26339
06-Nov-25,72.32,72.32,71.70,71.70,18867
05-Nov-25,72.72,72.93,72.45,72.91,15682
04-Nov-25,72.68,73.06,72.55,73.06,5089
03-Nov-25,72.38,73.01,72.32,72.52,49825
31-Oct-25,73.00,73.00,72.38,72.38,326117
30-Oct-25,73.26,73.41,73.01,73.15,4911
29-Oct-25,73.07,73.28,73.01,73.26,7540
28-Oct-25,73.26,73.44,73.01,73.01,14661
27-Oct-25,73.30,73.70,73.30,73.55,66235
24-Oct-25,73.25,73.54,73.25,73.30,18800
23-Oct-25,74.00,74.00,73.30,73.75,8973
22-Oct-25,74.53,74.70,74.36,74.63,339880
21-Oct-25,73.45,73.55,73.22,73.22,562261
20-Oct-25,74.15,74.15,73.16,73.36,11157
17-Oct-25,74.00,74.00,73.41,73.41,80675
16-Oct-25,73.00,73.77,73.00,73.45,90008
15-Oct-25,72.94,73.33,72.69,73.13,254749

*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: BNDA39