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
19/11/2024	1,00%	0,77	77,52	77,00	76,79	77,52	786K	33
18/11/2024	-0,99%	-0,77	76,75	77,00	76,40	77,00	245K	31
14/11/2024	0,41%	0,32	77,52	77,98	77,20	77,98	33K	19
13/11/2024	-0,67%	-0,52	77,20	77,00	76,28	77,50	39K	22
12/11/2024	-1,67%	-1,32	77,72	78,20	77,64	78,20	5K	8
11/11/2024	1,59%	1,24	79,04	77,55	77,55	79,60	15K	13
08/11/2024	-0,21%	-0,16	77,80	78,84	77,80	78,92	35K	19

07/11/2024	-0,41%	-0,32	77,96	78,56	77,68	78,56	12K	21
06/11/2024	-0,28%	-0,22	78,28	80,00	78,28	80,56	25K	18
05/11/2024	-0,38%	-0,30	78,50	79,20	78,50	79,29	392K	18
04/11/2024	-2,28%	-1,84	78,80	80,64	78,50	80,64	41K	35
01/11/2024	1,82%	1,44	80,64	80,00	79,73	80,64	9K	12
31/10/2024	-0,20%	-0,16	79,20	80,16	79,20	80,16	16K	20
30/10/2024	-0,40%	-0,32	79,36	80,00	79,25	80,00	713K	22
29/10/2024	1,12%	0,88	79,68	78,95	78,95	79,68	41K	7
28/10/2024	0,77%	0,60	78,80	78,20	78,20	78,88	227K	22
25/10/2024	-0,81%	-0,64	78,20	79,99	78,00	79,99	46K	19
24/10/2024	0,00%	0,00	78,84	79,00	78,84	79,20	88K	9
23/10/2024	-0,66%	-0,52	78,84	79,36	78,84	79,60	88K	14
22/10/2024	-0,89%	-0,71	79,36	80,07	78,80	80,07	59K	30
21/10/2024	-0,66%	-0,53	80,07	80,99	79,84	80,99	234K	372
18/10/2024	1,38%	1,10	80,60	79,70	79,70	80,64	15K	12
17/10/2024	-1,75%	-1,42	79,50	80,00	79,50	80,26	86K	627
16/10/2024	0,52%	0,42	80,92	81,00	80,60	81,28	15K	12
15/10/2024	0,56%	0,45	80,50	80,86	80,50	80,86	47K	16
14/10/2024	-0,29%	-0,23	80,05	80,33	79,68	80,80	22K	20
11/10/2024	0,55%	0,44	80,28	79,01	79,01	80,56	310K	16
10/10/2024	-0,41%	-0,33	79,84	80,08	79,56	80,08	344K	10
09/10/2024	1,55%	1,22	80,17	79,00	79,00	80,25	55K	19
08/10/2024	2,48%	1,91	78,95	79,00	78,72	79,00	92K	16
07/10/2024	-1,23%	-0,96	77,04	76,45	76,45	77,52	47K	23
04/10/2024	-0,81%	-0,64	78,00	79,43	77,84	79,43	255K	26
03/10/2024	-5,01%	-4,15	78,64	78,80	78,56	79,16	109K	29
02/10/2024	4,57%	3,62	82,79	79,17	78,48	82,79	317K	30
01/10/2024	-0,91%	-0,73	79,17	79,58	79,17	80,23	3M	36
30/09/2024	-0,72%	-0,58	79,90	80,00	79,36	80,00	58K	20
27/09/2024	-0,31%	-0,25	80,48	80,73	80,35	80,87	24K	12
26/09/2024	-0,14%	-0,11	80,73	80,44	80,44	80,79	6K	10
25/09/2024	0,41%	0,33	80,84	81,03	80,84	81,28	19K	16
24/09/2024	-1,72%	-1,41	80,51	82,74	80,32	82,74	137K	25
23/09/2024	0,82%	0,67	81,92	82,00	81,92	82,64	85K	17
20/09/2024	2,84%	2,24	81,25	79,56	79,56	81,25	42K	13
19/09/2024	0,16%	0,13	79,01	79,25	78,50	79,25	893K	26
18/09/2024	-0,85%	-0,68	78,88	79,45	78,70	79,45	35K	19
17/09/2024	-0,84%	-0,67	79,56	80,23	79,50	80,23	898K	26
16/09/2024	-0,41%	-0,33	80,23	80,16	79,91	80,48	27K	20
13/09/2024	-0,82%	-0,67	80,56	81,26	80,27	81,26	307K	26
12/09/2024	0,57%	0,46	81,23	81,25	81,23	81,82	58K	14
11/09/2024	-0,25%	-0,20	80,77	80,94	80,04	80,94	160K	15
10/09/2024	1,72%	1,37	80,97	79,82	79,82	81,00	92K	11
09/09/2024	0,53%	0,42	79,60	80,00	79,60	80,20	14K	11
06/09/2024	-0,90%	-0,72	79,18	79,50	79,00	79,50	37K	16
05/09/2024	-1,65%	-1,34	79,90	80,50	79,80	80,50	104K	24
04/09/2024	0,42%	0,34	81,24	81,71	81,01	81,71	67K	12
03/09/2024	-2,53%	-2,10	80,90	82,00	80,79	82,00	438K	29
02/09/2024	1,77%	1,44	83,00	80,00	80,00	83,00	46K	25
30/08/2024	1,29%	1,04	81,56	82,00	81,24	82,00	24K	13
29/08/2024	1,59%	1,26	80,52	80,00	80,00	81,13	445K	23
28/08/2024	0,80%	0,63	79,26	78,63	78,63	79,37	10K	8
27/08/2024	0,05%	0,04	78,63	78,55	78,45	78,66	10K	4
26/08/2024	0,37%	0,29	78,59	78,01	78,01	78,78	15K	9
23/08/2024	-1,41%	-1,12	78,30	79,99	78,22	79,99	21K	7
22/08/2024	1,93%	1,50	79,42	78,80	78,80	79,50	146K	18
21/08/2024	0,39%	0,30	77,92	77,44	77,44	78,28	25K	8
20/08/2024	1,38%	1,06	77,62	77,27	77,27	77,80	65K	17
19/08/2024	-0,76%	-0,59	76,56	77,93	76,22	77,93	29K	15
16/08/2024	0,40%	0,31	77,15	77,00	76,84	77,35	59K	17
15/08/2024	1,25%	0,95	76,84	76,54	76,25	76,84	35K	14
14/08/2024	0,16%	0,12	75,89	75,75	75,21	75,89	916K	14
13/08/2024	-1,14%	-0,87	75,77	76,22	75,74	76,24	42K	22
12/08/2024	-0,42%	-0,32	76,64	76,90	76,50	76,96	28K	16
09/08/2024	-0,94%	-0,73	76,96	77,50	76,85	77,50	36K	12
08/08/2024	-0,27%	-0,21	77,69	78,10	77,69	78,24	64K	52
07/08/2024	0,00%	0,00	77,90	77,90	77,80	78,37	70K	22
06/08/2024	-1,05%	-0,83	77,90	78,50	77,61	78,50	69K	22
05/08/2024	-2,17%	-1,75	78,73	80,01	77,98	80,01	3M	42
02/08/2024	-1,03%	-0,84	80,48	80,72	80,29	80,72	133K	19
01/08/2024	-0,05%	-0,04	81,32	82,18	80,72	82,18	349K	19
31/07/2024	1,59%	1,27	81,36	79,01	79,01	81,36	133K	23
30/07/2024	-0,04%	-0,03	80,09	80,29	80,00	80,41	54K	13
29/07/2024	-0,53%	-0,43	80,12	80,67	80,07	80,67	51K	14
26/07/2024	2,12%	1,67	80,55	79,00	79,00	80,61	28K	16
25/07/2024	0,33%	0,26	78,88	79,00	78,58	79,00	164K	14
24/07/2024	-0,47%	-0,37	78,62	79,00	78,31	79,00	53K	19
23/07/2024	-0,06%	-0,05	78,99	79,04	77,74	79,04	38K	19
22/07/2024	0,24%	0,19	79,04	79,99	78,48	79,99	30K	14
19/07/2024	-1,29%	-1,03	78,85	79,50	78,21	79,50	85K	24
18/07/2024	1,82%	1,43	79,88	79,08	79,08	80,00	79K	87
17/07/2024	0,81%	0,63	78,45	78,29	78,23	78,45	7K	9
16/07/2024	-0,05%	-0,04	77,82	77,83	77,39	78,23	383K	22
15/07/2024	0,10%	0,08	77,86	78,88	77,78	78,88	57K	74
12/07/2024	0,41%	0,32	77,78	77,85	77,62	78,09	124K	1.310
11/07/2024	0,73%	0,56	77,46	77,34	77,32	77,53	64K	10
10/07/2024	-0,29%	-0,22	76,90	77,28	76,40	77,28	289K	17
09/07/2024	-0,50%	-0,39	77,12	77,51	76,96	77,51	99K	15
08/07/2024	0,18%	0,14	77,51	78,10	77,46	78,10	204K	19
05/07/2024	-1,58%	-1,24	77,37	78,80	77,37	78,80	235K	26
04/07/2024	0,01%	0,01	78,61	78,60	78,00	78,61	48K	19
03/07/2024	-1,42%	-1,13	78,60	79,07	78,60	79,07	713K	39
02/07/2024	0,48%	0,38	79,73	79,51	79,36	80,10	150K	33
01/07/2024	2,03%	1,58	79,35	78,00	78,00	79,35	70K	33
28/06/2024	1,05%	0,81	77,77	77,96	77,60	78,00	147K	22
27/06/2024	0,97%	0,74	76,96	76,22	75,92	77,22	126K	88
26/06/2024	1,13%	0,85	76,22	76,24	75,81	76,31	101K	53
25/06/2024	1,21%	0,90	75,37	74,95	74,94	75,37	39K	14
24/06/2024	-0,11%	-0,08	74,47	74,54	74,30	74,71	202K	14
21/06/2024	-0,52%	-0,39	74,55	74,94	74,41	74,94	22K	16
20/06/2024	-0,75%	-0,57	74,94	74,93	74,29	74,94	186K	31
19/06/2024	0,00%	0,00	75,51	77,99	75,51	77,99	100K	35
18/06/2024	0,53%	0,40	75,51	75,24	74,94	75,51	69K	27
17/06/2024	1,06%	0,79	75,11	74,57	74,57	75,11	58K	25
14/06/2024	1,18%	0,87	74,32	73,64	73,52	74,32	87K	20
13/06/2024	-0,47%	-0,35	73,45	73,88	73,38	73,92	285K	23
12/06/2024	1,86%	1,35	73,80	72,80	72,80	74,30	506K	32
11/06/2024	-0,25%	-0,18	72,45	72,73	72,38	72,73	505K	32
10/06/2024	0,88%	0,63	72,63	72,92	72,53	72,94	650K	43
07/06/2024	2,59%	1,82	72,00	71,00	71,00	72,00	135K	138
06/06/2024	0,04%	0,03	70,18	71,00	70,08	71,00	498K	16
05/06/2024	2,93%	2,00	70,15	69,85	69,71	70,16	136K	13
04/06/2024	-4,50%	-3,21	68,15	68,00	67,19	68,28	366K	209
03/06/2024	2,76%	1,92	71,36	71,00	69,00	72,15	70K	121
31/05/2024	0,25%	0,17	69,44	69,80	69,22	69,80	8K	6
29/05/2024	0,20%	0,14	69,27	69,13	69,13	69,27	14K	4
28/05/2024	-2,00%	-1,41	69,13	70,00	69,02	70,00	7K	8
27/05/2024	1,15%	0,80	70,54	70,00	70,00	70,62	9K	12
24/05/2024	0,56%	0,39	69,74	69,65	69,65	69,74	88K	5
23/05/2024	0,99%	0,68	69,35	69,00	69,00	69,54	55K	73
22/05/2024	0,76%	0,52	68,67	68,52	68,52	68,77	160K	68
21/05/2024	0,37%	0,25	68,15	67,83	67,83	68,23	50K	8
20/05/2024	0,25%	0,17	67,90	68,00	67,82	68,00	8K	6
17/05/2024	0,34%	0,23	67,73	67,80	67,73	67,80	36K	8
16/05/2024	0,30%	0,20	67,50	67,44	67,32	67,51	117K	14
15/05/2024	0,60%	0,40	67,30	67,00	67,00	67,45	293K	22
14/05/2024	-	-	66,90	66,82	66,76	66,90	2K	6

Date,Open,High,Low,Close,Volume
19-Nov-24,77.00,77.52,76.79,77.52,785516
18-Nov-24,77.00,77.00,76.40,76.75,244577
14-Nov-24,77.98,77.98,77.20,77.52,33145
13-Nov-24,77.00,77.50,76.28,77.20,38900
12-Nov-24,78.20,78.20,77.64,77.72,4518
11-Nov-24,77.55,79.60,77.55,79.04,15180
08-Nov-24,78.84,78.92,77.80,77.80,34912
07-Nov-24,78.56,78.56,77.68,77.96,12472
06-Nov-24,80.00,80.56,78.28,78.28,24686
05-Nov-24,79.20,79.29,78.50,78.50,391675
04-Nov-24,80.64,80.64,78.50,78.80,41167
01-Nov-24,80.00,80.64,79.73,80.64,9386
31-Oct-24,80.16,80.16,79.20,79.20,16280
30-Oct-24,80.00,80.00,79.25,79.36,713495
29-Oct-24,78.95,79.68,78.95,79.68,41497
28-Oct-24,78.20,78.88,78.20,78.80,227205
25-Oct-24,79.99,79.99,78.00,78.20,46273
24-Oct-24,79.00,79.20,78.84,78.84,87787
23-Oct-24,79.36,79.60,78.84,78.84,87715
22-Oct-24,80.07,80.07,78.80,79.36,59319
21-Oct-24,80.99,80.99,79.84,80.07,233754
18-Oct-24,79.70,80.64,79.70,80.60,15490
17-Oct-24,80.00,80.26,79.50,79.50,85549
16-Oct-24,81.00,81.28,80.60,80.92,15287
15-Oct-24,80.86,80.86,80.50,80.50,47050
14-Oct-24,80.33,80.80,79.68,80.05,21766
11-Oct-24,79.01,80.56,79.01,80.28,309729
10-Oct-24,80.08,80.08,79.56,79.84,343803
09-Oct-24,79.00,80.25,79.00,80.17,55405
08-Oct-24,79.00,79.00,78.72,78.95,91509
07-Oct-24,76.45,77.52,76.45,77.04,47054
04-Oct-24,79.43,79.43,77.84,78.00,254569
03-Oct-24,78.80,79.16,78.56,78.64,108930
02-Oct-24,79.17,82.79,78.48,82.79,317450
01-Oct-24,79.58,80.23,79.17,79.17,2967538
30-Sep-24,80.00,80.00,79.36,79.90,57821
27-Sep-24,80.73,80.87,80.35,80.48,23622
26-Sep-24,80.44,80.79,80.44,80.73,6048
25-Sep-24,81.03,81.28,80.84,80.84,18649
24-Sep-24,82.74,82.74,80.32,80.51,136745
23-Sep-24,82.00,82.64,81.92,81.92,85201
20-Sep-24,79.56,81.25,79.56,81.25,42430
19-Sep-24,79.25,79.25,78.50,79.01,893367
18-Sep-24,79.45,79.45,78.70,78.88,35177
17-Sep-24,80.23,80.23,79.50,79.56,897737
16-Sep-24,80.16,80.48,79.91,80.23,27169
13-Sep-24,81.26,81.26,80.27,80.56,306562
12-Sep-24,81.25,81.82,81.23,81.23,57850
11-Sep-24,80.94,80.94,80.04,80.77,160108
10-Sep-24,79.82,81.00,79.82,80.97,91806
09-Sep-24,80.00,80.20,79.60,79.60,13750
06-Sep-24,79.50,79.50,79.00,79.18,36622
05-Sep-24,80.50,80.50,79.80,79.90,104263
04-Sep-24,81.71,81.71,81.01,81.24,67101
03-Sep-24,82.00,82.00,80.79,80.90,437541
02-Sep-24,80.00,83.00,80.00,83.00,46041
30-Aug-24,82.00,82.00,81.24,81.56,23975
29-Aug-24,80.00,81.13,80.00,80.52,444834
28-Aug-24,78.63,79.37,78.63,79.26,10448
27-Aug-24,78.55,78.66,78.45,78.63,10213
26-Aug-24,78.01,78.78,78.01,78.59,14919
23-Aug-24,79.99,79.99,78.22,78.30,20975
22-Aug-24,78.80,79.50,78.80,79.42,146379
21-Aug-24,77.44,78.28,77.44,77.92,24624
20-Aug-24,77.27,77.80,77.27,77.62,64553
19-Aug-24,77.93,77.93,76.22,76.56,28507
16-Aug-24,77.00,77.35,76.84,77.15,58875
15-Aug-24,76.54,76.84,76.25,76.84,34687
14-Aug-24,75.75,75.89,75.21,75.89,915936
13-Aug-24,76.22,76.24,75.74,75.77,42361
12-Aug-24,76.90,76.96,76.50,76.64,28478
09-Aug-24,77.50,77.50,76.85,76.96,36425
08-Aug-24,78.10,78.24,77.69,77.69,63986
07-Aug-24,77.90,78.37,77.80,77.90,70156
06-Aug-24,78.50,78.50,77.61,77.90,69234
05-Aug-24,80.01,80.01,77.98,78.73,3034958
02-Aug-24,80.72,80.72,80.29,80.48,133293
01-Aug-24,82.18,82.18,80.72,81.32,349161
31-Jul-24,79.01,81.36,79.01,81.36,133297
30-Jul-24,80.29,80.41,80.00,80.09,53515
29-Jul-24,80.67,80.67,80.07,80.12,50758
26-Jul-24,79.00,80.61,79.00,80.55,28143
25-Jul-24,79.00,79.00,78.58,78.88,163554
24-Jul-24,79.00,79.00,78.31,78.62,53230
23-Jul-24,79.04,79.04,77.74,78.99,38261
22-Jul-24,79.99,79.99,78.48,79.04,29878
19-Jul-24,79.50,79.50,78.21,78.85,85219
18-Jul-24,79.08,80.00,79.08,79.88,79171
17-Jul-24,78.29,78.45,78.23,78.45,6504
16-Jul-24,77.83,78.23,77.39,77.82,383400
15-Jul-24,78.88,78.88,77.78,77.86,57430
12-Jul-24,77.85,78.09,77.62,77.78,124386
11-Jul-24,77.34,77.53,77.32,77.46,64497
10-Jul-24,77.28,77.28,76.40,76.90,288852
09-Jul-24,77.51,77.51,76.96,77.12,99381
08-Jul-24,78.10,78.10,77.46,77.51,204042
05-Jul-24,78.80,78.80,77.37,77.37,235107
04-Jul-24,78.60,78.61,78.00,78.61,48395
03-Jul-24,79.07,79.07,78.60,78.60,713361
02-Jul-24,79.51,80.10,79.36,79.73,149708
01-Jul-24,78.00,79.35,78.00,79.35,69937
28-Jun-24,77.96,78.00,77.60,77.77,146916
27-Jun-24,76.22,77.22,75.92,76.96,126352
26-Jun-24,76.24,76.31,75.81,76.22,101080
25-Jun-24,74.95,75.37,74.94,75.37,38870
24-Jun-24,74.54,74.71,74.30,74.47,202222
21-Jun-24,74.94,74.94,74.41,74.55,22172
20-Jun-24,74.93,74.94,74.29,74.94,185815
19-Jun-24,77.99,77.99,75.51,75.51,99864
18-Jun-24,75.24,75.51,74.94,75.51,69077
17-Jun-24,74.57,75.11,74.57,75.11,57532
14-Jun-24,73.64,74.32,73.52,74.32,86562
13-Jun-24,73.88,73.92,73.38,73.45,285392
12-Jun-24,72.80,74.30,72.80,73.80,506206
11-Jun-24,72.73,72.73,72.38,72.45,504519
10-Jun-24,72.92,72.94,72.53,72.63,650493
07-Jun-24,71.00,72.00,71.00,72.00,134946
06-Jun-24,71.00,71.00,70.08,70.18,498462
05-Jun-24,69.85,70.16,69.71,70.15,136240
04-Jun-24,68.00,68.28,67.19,68.15,365734
03-Jun-24,71.00,72.15,69.00,71.36,70400
31-May-24,69.80,69.80,69.22,69.44,7909
29-May-24,69.13,69.27,69.13,69.27,14130
28-May-24,70.00,70.00,69.02,69.13,6536
27-May-24,70.00,70.62,70.00,70.54,9496
24-May-24,69.65,69.74,69.65,69.74,87690
23-May-24,69.00,69.54,69.00,69.35,55078
22-May-24,68.52,68.77,68.52,68.67,159915
21-May-24,67.83,68.23,67.83,68.15,49883
20-May-24,68.00,68.00,67.82,67.90,8154
17-May-24,67.80,67.80,67.73,67.73,36375
16-May-24,67.44,67.51,67.32,67.50,117347
15-May-24,67.00,67.45,67.00,67.30,293145
14-May-24,66.82,66.90,66.76,66.90,1537

*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