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
17/07/2026	0,74%	0,46	62,45	62,52	62,34	62,52	77K	3
16/07/2026	0,16%	0,10	61,99	62,17	61,83	62,17	12K	7
15/07/2026	0,06%	0,04	61,89	61,70	61,70	61,97	16K	12
14/07/2026	-0,91%	-0,57	61,85	62,25	61,60	62,25	15K	10
13/07/2026	-0,98%	-0,62	62,42	63,68	62,42	63,68	75K	14
10/07/2026	0,59%	0,37	63,04	62,88	62,88	63,06	13K	3
09/07/2026	0,02%	0,01	62,67	62,83	62,67	63,00	7K	4
08/07/2026	-1,51%	-0,96	62,66	63,42	62,43	63,42	84K	14
07/07/2026	-0,48%	-0,31	63,62	64,19	63,62	64,19	4K	9
06/07/2026	-0,88%	-0,57	63,93	64,99	63,86	64,99	10K	6
03/07/2026	-0,09%	-0,06	64,50	64,56	64,50	64,56	2K	4
02/07/2026	0,92%	0,59	64,56	63,97	63,97	64,56	641	4
01/07/2026	0,57%	0,36	63,97	64,20	63,97	64,20	8K	3
30/06/2026	-0,03%	-0,02	63,61	63,72	63,61	63,90	11K	8
29/06/2026	-0,58%	-0,37	63,63	63,48	63,42	63,74	2K	6
26/06/2026	0,00%	0,00	64,00	64,00	63,84	64,00	16K	8
25/06/2026	-0,96%	-0,62	64,00	64,62	63,99	64,62	26K	12
24/06/2026	1,22%	0,78	64,62	64,35	64,35	64,74	16K	17
23/06/2026	-0,67%	-0,43	63,84	64,27	63,42	64,27	2K	9
22/06/2026	1,77%	1,12	64,27	64,09	63,78	64,27	232K	83
19/06/2026	-2,06%	-1,33	63,15	64,34	63,14	64,34	2K	5
18/06/2026	3,10%	1,94	64,48	63,00	63,00	64,48	36K	16
17/06/2026	-0,59%	-0,37	62,54	62,78	62,54	62,88	2K	5
16/06/2026	0,53%	0,33	62,91	62,58	62,58	63,00	5K	6
15/06/2026	1,96%	1,20	62,58	62,30	62,25	62,58	123K	8
12/06/2026	1,05%	0,64	61,38	61,09	61,09	61,46	181K	13
11/06/2026	-0,48%	-0,29	60,74	61,06	60,35	61,06	24K	6
10/06/2026	-0,93%	-0,57	61,03	61,63	61,03	61,63	47K	12
09/06/2026	0,46%	0,28	61,60	61,32	61,32	61,81	26K	7
08/06/2026	0,46%	0,28	61,32	61,58	61,04	61,59	157K	33
05/06/2026	1,33%	0,80	61,04	61,08	61,02	61,49	18K	14
03/06/2026	0,27%	0,16	60,24	60,26	60,00	60,26	81K	18
02/06/2026	-0,08%	-0,05	60,08	60,13	60,08	60,47	213K	18
01/06/2026	-3,19%	-1,98	60,13	61,10	60,07	61,10	133K	28
29/05/2026	1,59%	0,97	62,11	61,51	61,45	62,11	119K	9
28/05/2026	-0,65%	-0,40	61,14	61,45	60,56	61,45	107K	8
27/05/2026	0,65%	0,40	61,54	61,46	61,38	61,83	26K	11
26/05/2026	-2,95%	-1,86	61,14	61,13	60,96	61,14	20K	11
25/05/2026	6,35%	3,76	63,00	59,24	59,24	63,00	9K	19
22/05/2026	-1,66%	-1,00	59,24	60,02	59,24	60,90	125K	15
21/05/2026	0,60%	0,36	60,24	60,48	59,52	60,48	126K	14
20/05/2026	0,42%	0,25	59,88	59,89	59,72	60,24	20K	8
19/05/2026	-0,32%	-0,19	59,63	59,82	59,48	59,82	38K	14
18/05/2026	-1,60%	-0,97	59,82	60,71	59,60	60,71	80K	47
15/05/2026	0,51%	0,31	60,79	61,09	60,57	61,09	18K	12
14/05/2026	0,77%	0,46	60,48	60,09	60,09	60,48	23K	10
13/05/2026	3,43%	1,99	60,02	59,20	58,51	60,03	71K	16
12/05/2026	-2,31%	-1,37	58,03	58,90	58,03	58,90	36K	43
11/05/2026	-2,70%	-1,65	59,40	60,50	59,32	60,50	54K	42
08/05/2026	-0,44%	-0,27	61,05	61,94	60,91	61,94	91K	18
07/05/2026	-0,34%	-0,21	61,32	61,53	61,21	61,78	6K	7
06/05/2026	1,74%	1,05	61,53	61,13	61,13	61,77	34K	12
05/05/2026	0,00%	0,00	60,48	61,09	60,24	61,09	103K	22
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	-	-	73,29	73,85	73,16	73,85	2M	2.106

Date,Open,High,Low,Close,Volume
17-Jul-26,62.52,62.52,62.34,62.45,76745
16-Jul-26,62.17,62.17,61.83,61.99,11670
15-Jul-26,61.70,61.97,61.70,61.89,15937
14-Jul-26,62.25,62.25,61.60,61.85,14792
13-Jul-26,63.68,63.68,62.42,62.42,74887
10-Jul-26,62.88,63.06,62.88,63.04,12912
09-Jul-26,62.83,63.00,62.67,62.67,6848
08-Jul-26,63.42,63.42,62.43,62.66,84354
07-Jul-26,64.19,64.19,63.62,63.62,4271
06-Jul-26,64.99,64.99,63.86,63.93,10111
03-Jul-26,64.56,64.56,64.50,64.50,1742
02-Jul-26,63.97,64.56,63.97,64.56,641
01-Jul-26,64.20,64.20,63.97,63.97,7743
30-Jun-26,63.72,63.90,63.61,63.61,11033
29-Jun-26,63.48,63.74,63.42,63.63,2284
26-Jun-26,64.00,64.00,63.84,64.00,15607
25-Jun-26,64.62,64.62,63.99,64.00,26189
24-Jun-26,64.35,64.74,64.35,64.62,15839
23-Jun-26,64.27,64.27,63.42,63.84,1780
22-Jun-26,64.09,64.27,63.78,64.27,231629
19-Jun-26,64.34,64.34,63.14,63.15,2483
18-Jun-26,63.00,64.48,63.00,64.48,35572
17-Jun-26,62.78,62.88,62.54,62.54,2259
16-Jun-26,62.58,63.00,62.58,62.91,5344
15-Jun-26,62.30,62.58,62.25,62.58,123074
12-Jun-26,61.09,61.46,61.09,61.38,180587
11-Jun-26,61.06,61.06,60.35,60.74,23539
10-Jun-26,61.63,61.63,61.03,61.03,47404
09-Jun-26,61.32,61.81,61.32,61.60,26492
08-Jun-26,61.58,61.59,61.04,61.32,157379
05-Jun-26,61.08,61.49,61.02,61.04,17652
03-Jun-26,60.26,60.26,60.00,60.24,81464
02-Jun-26,60.13,60.47,60.08,60.08,212523
01-Jun-26,61.10,61.10,60.07,60.13,132511
29-May-26,61.51,62.11,61.45,62.11,118676
28-May-26,61.45,61.45,60.56,61.14,106586
27-May-26,61.46,61.83,61.38,61.54,25864
26-May-26,61.13,61.14,60.96,61.14,20019
25-May-26,59.24,63.00,59.24,63.00,9141
22-May-26,60.02,60.90,59.24,59.24,124614
21-May-26,60.48,60.48,59.52,60.24,125572
20-May-26,59.89,60.24,59.72,59.88,20456
19-May-26,59.82,59.82,59.48,59.63,37513
18-May-26,60.71,60.71,59.60,59.82,80086
15-May-26,61.09,61.09,60.57,60.79,17751
14-May-26,60.09,60.48,60.09,60.48,23200
13-May-26,59.20,60.03,58.51,60.02,71296
12-May-26,58.90,58.90,58.03,58.03,36341
11-May-26,60.50,60.50,59.32,59.40,53644
08-May-26,61.94,61.94,60.91,61.05,91355
07-May-26,61.53,61.78,61.21,61.32,5575
06-May-26,61.13,61.77,61.13,61.53,34134
05-May-26,61.09,61.09,60.24,60.48,103410
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

*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