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
24/03/2025	0,28%	0,21	75,04	75,00	74,54	75,04	276K	26
21/03/2025	3,93%	2,83	74,83	73,00	73,00	74,83	93K	28
20/03/2025	1,05%	0,75	72,00	72,00	71,73	72,20	83K	19
19/03/2025	0,76%	0,54	71,25	71,00	71,00	71,81	72K	14
18/03/2025	-0,41%	-0,29	70,71	71,20	70,71	71,20	48K	16
17/03/2025	1,02%	0,72	71,00	70,50	70,00	71,00	98K	36
14/03/2025	-0,07%	-0,05	70,28	70,33	69,75	70,33	59K	21

13/03/2025	0,19%	0,13	70,33	71,04	70,33	71,04	26K	10
12/03/2025	-0,81%	-0,57	70,20	70,91	70,20	70,91	272K	19
11/03/2025	-0,25%	-0,18	70,77	71,00	70,77	71,64	37K	15
10/03/2025	-0,11%	-0,08	70,95	70,88	69,95	71,00	33K	28
07/03/2025	0,72%	0,51	71,03	71,32	70,52	71,32	192K	22
06/03/2025	0,47%	0,33	70,52	70,90	70,00	70,90	57K	19
05/03/2025	-1,14%	-0,81	70,19	71,00	70,19	71,00	72K	10
28/02/2025	0,11%	0,08	71,00	70,64	70,00	71,00	28K	23
27/02/2025	-0,78%	-0,56	70,92	71,84	70,90	71,84	37K	125
26/02/2025	1,16%	0,82	71,48	70,76	70,76	71,48	26K	8
25/02/2025	-1,85%	-1,33	70,66	71,99	70,66	71,99	999K	19
24/02/2025	1,68%	1,19	71,99	70,80	70,55	71,99	64K	12
21/02/2025	-1,67%	-1,20	70,80	72,00	70,52	72,00	158K	25
20/02/2025	1,08%	0,77	72,00	71,50	71,28	72,00	18K	14
19/02/2025	1,02%	0,72	71,23	71,50	70,64	71,50	32K	12
18/02/2025	0,40%	0,28	70,51	71,00	70,41	71,00	53K	131
17/02/2025	-0,97%	-0,69	70,23	70,92	70,16	71,49	22K	22
14/02/2025	-2,52%	-1,83	70,92	71,64	70,81	71,68	114K	27
13/02/2025	1,21%	0,87	72,75	71,95	71,95	72,75	113K	6
12/02/2025	-0,58%	-0,42	71,88	72,32	71,61	72,32	43K	17
11/02/2025	-0,96%	-0,70	72,30	73,00	72,22	73,24	14K	11
10/02/2025	-0,54%	-0,40	73,00	74,00	72,71	74,00	138K	22
07/02/2025	0,00%	0,00	73,40	73,25	72,77	73,40	29K	20
06/02/2025	-1,18%	-0,88	73,40	74,28	73,25	74,56	32K	20
05/02/2025	0,04%	0,03	74,28	73,24	73,24	74,44	240K	18
04/02/2025	0,79%	0,58	74,25	73,67	73,67	74,80	65K	19
03/02/2025	-1,44%	-1,08	73,67	74,50	73,67	74,73	53K	23
31/01/2025	0,21%	0,16	74,75	75,16	74,32	75,16	70K	30
30/01/2025	0,53%	0,39	74,59	75,00	74,59	75,15	3M	33
29/01/2025	0,65%	0,48	74,20	73,78	73,72	74,63	18K	14
28/01/2025	-0,38%	-0,28	73,72	73,74	73,23	73,76	16K	8
27/01/2025	-1,44%	-1,08	74,00	74,50	73,92	74,50	55K	19
24/01/2025	-0,95%	-0,72	75,08	75,40	74,28	75,44	65K	26
23/01/2025	0,96%	0,72	75,80	75,80	75,30	75,80	509K	12
22/01/2025	-2,04%	-1,56	75,08	76,50	74,89	76,60	640K	37
21/01/2025	-0,48%	-0,37	76,64	77,00	76,50	77,00	13K	13
20/01/2025	-0,86%	-0,67	77,01	78,00	77,01	78,00	15K	9
17/01/2025	0,56%	0,43	77,68	78,00	77,07	78,00	166K	32
16/01/2025	-0,04%	-0,03	77,25	78,00	77,00	78,00	22K	9
15/01/2025	0,00%	0,00	77,28	77,50	77,28	77,80	5K	13
14/01/2025	-0,03%	-0,02	77,28	77,00	76,99	77,28	39K	16
13/01/2025	-1,15%	-0,90	77,30	77,95	76,95	77,95	839K	34
10/01/2025	-2,24%	-1,79	78,20	79,00	78,20	79,00	975K	36
09/01/2025	-0,01%	-0,01	79,99	80,00	79,32	80,00	30K	12
08/01/2025	-1,22%	-0,99	80,00	79,98	79,98	80,72	2K	10
07/01/2025	0,58%	0,47	80,99	80,01	79,47	80,99	510K	17
06/01/2025	-2,61%	-2,16	80,52	82,68	80,48	82,68	63K	23
03/01/2025	0,63%	0,52	82,68	82,00	82,00	82,72	85K	14
02/01/2025	0,72%	0,59	82,16	82,53	82,16	83,56	66K	30
30/12/2024	-0,38%	-0,31	81,57	82,16	81,04	82,16	151K	19
27/12/2024	-0,57%	-0,47	81,88	82,34	81,88	82,80	16K	15
26/12/2024	-0,11%	-0,09	82,35	82,45	82,00	82,72	69K	26
23/12/2024	1,43%	1,16	82,44	81,56	81,56	82,56	23K	18
20/12/2024	-1,50%	-1,24	81,28	81,90	77,00	82,01	51K	31
19/12/2024	-2,18%	-1,84	82,52	85,00	82,20	85,00	473K	52
18/12/2024	1,49%	1,24	84,36	84,00	83,40	84,52	545K	29
17/12/2024	-2,21%	-1,88	83,12	85,00	82,96	85,00	79K	26
16/12/2024	1,24%	1,04	85,00	84,04	84,04	85,00	29K	22
13/12/2024	0,72%	0,60	83,96	83,72	83,72	84,56	101K	111
12/12/2024	0,34%	0,28	83,36	82,00	81,55	83,60	78K	19
11/12/2024	-1,00%	-0,84	83,08	83,92	83,00	84,32	55K	23
10/12/2024	-0,85%	-0,72	83,92	84,24	83,76	84,28	89K	23
09/12/2024	-0,19%	-0,16	84,64	85,00	84,16	85,00	63K	35
06/12/2024	1,15%	0,96	84,80	82,16	82,16	84,80	39K	15
05/12/2024	0,58%	0,48	83,84	83,52	82,92	83,84	44K	18
04/12/2024	-0,10%	-0,08	83,36	83,44	83,00	83,56	160K	26
03/12/2024	0,00%	0,00	83,44	83,72	83,12	83,88	32K	117
02/12/2024	1,26%	1,04	83,44	83,00	82,96	83,56	21K	16
29/11/2024	1,15%	0,94	82,40	82,00	81,92	83,60	159K	49
28/11/2024	0,02%	0,02	81,46	81,45	81,45	82,72	16K	10
27/11/2024	2,52%	2,00	81,44	79,90	79,80	81,44	62K	15
26/11/2024	-0,50%	-0,40	79,44	79,16	79,16	79,76	274K	18
25/11/2024	1,63%	1,28	79,84	79,00	79,00	79,84	72K	13
22/11/2024	1,50%	1,16	78,56	77,99	77,99	78,68	29K	15
21/11/2024	-0,15%	-0,12	77,40	77,72	77,12	77,72	177K	17
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	-	-	79,18	79,50	79,00	79,50	37K	16

Date,Open,High,Low,Close,Volume
24-Mar-25,75.00,75.04,74.54,75.04,276352
21-Mar-25,73.00,74.83,73.00,74.83,92752
20-Mar-25,72.00,72.20,71.73,72.00,83119
19-Mar-25,71.00,71.81,71.00,71.25,71807
18-Mar-25,71.20,71.20,70.71,70.71,48039
17-Mar-25,70.50,71.00,70.00,71.00,98415
14-Mar-25,70.33,70.33,69.75,70.28,58827
13-Mar-25,71.04,71.04,70.33,70.33,25565
12-Mar-25,70.91,70.91,70.20,70.20,272138
11-Mar-25,71.00,71.64,70.77,70.77,36746
10-Mar-25,70.88,71.00,69.95,70.95,32767
07-Mar-25,71.32,71.32,70.52,71.03,192256
06-Mar-25,70.90,70.90,70.00,70.52,56514
05-Mar-25,71.00,71.00,70.19,70.19,71875
28-Feb-25,70.64,71.00,70.00,71.00,28164
27-Feb-25,71.84,71.84,70.90,70.92,37477
26-Feb-25,70.76,71.48,70.76,71.48,26367
25-Feb-25,71.99,71.99,70.66,70.66,999407
24-Feb-25,70.80,71.99,70.55,71.99,63868
21-Feb-25,72.00,72.00,70.52,70.80,158423
20-Feb-25,71.50,72.00,71.28,72.00,18188
19-Feb-25,71.50,71.50,70.64,71.23,31539
18-Feb-25,71.00,71.00,70.41,70.51,52787
17-Feb-25,70.92,71.49,70.16,70.23,21696
14-Feb-25,71.64,71.68,70.81,70.92,114198
13-Feb-25,71.95,72.75,71.95,72.75,112794
12-Feb-25,72.32,72.32,71.61,71.88,43015
11-Feb-25,73.00,73.24,72.22,72.30,14051
10-Feb-25,74.00,74.00,72.71,73.00,137962
07-Feb-25,73.25,73.40,72.77,73.40,28833
06-Feb-25,74.28,74.56,73.25,73.40,31816
05-Feb-25,73.24,74.44,73.24,74.28,240311
04-Feb-25,73.67,74.80,73.67,74.25,64895
03-Feb-25,74.50,74.73,73.67,73.67,52912
31-Jan-25,75.16,75.16,74.32,74.75,69746
30-Jan-25,75.00,75.15,74.59,74.59,3272758
29-Jan-25,73.78,74.63,73.72,74.20,18351
28-Jan-25,73.74,73.76,73.23,73.72,15594
27-Jan-25,74.50,74.50,73.92,74.00,55312
24-Jan-25,75.40,75.44,74.28,75.08,65072
23-Jan-25,75.80,75.80,75.30,75.80,509248
22-Jan-25,76.50,76.60,74.89,75.08,639640
21-Jan-25,77.00,77.00,76.50,76.64,13145
20-Jan-25,78.00,78.00,77.01,77.01,14823
17-Jan-25,78.00,78.00,77.07,77.68,165535
16-Jan-25,78.00,78.00,77.00,77.25,22500
15-Jan-25,77.50,77.80,77.28,77.28,4968
14-Jan-25,77.00,77.28,76.99,77.28,39361
13-Jan-25,77.95,77.95,76.95,77.30,839273
10-Jan-25,79.00,79.00,78.20,78.20,975431
09-Jan-25,80.00,80.00,79.32,79.99,29892
08-Jan-25,79.98,80.72,79.98,80.00,2488
07-Jan-25,80.01,80.99,79.47,80.99,510287
06-Jan-25,82.68,82.68,80.48,80.52,62819
03-Jan-25,82.00,82.72,82.00,82.68,84998
02-Jan-25,82.53,83.56,82.16,82.16,66396
30-Dec-24,82.16,82.16,81.04,81.57,151444
27-Dec-24,82.34,82.80,81.88,81.88,15765
26-Dec-24,82.45,82.72,82.00,82.35,69404
23-Dec-24,81.56,82.56,81.56,82.44,23222
20-Dec-24,81.90,82.01,77.00,81.28,50836
19-Dec-24,85.00,85.00,82.20,82.52,472717
18-Dec-24,84.00,84.52,83.40,84.36,545223
17-Dec-24,85.00,85.00,82.96,83.12,78525
16-Dec-24,84.04,85.00,84.04,85.00,29102
13-Dec-24,83.72,84.56,83.72,83.96,100858
12-Dec-24,82.00,83.60,81.55,83.36,77549
11-Dec-24,83.92,84.32,83.00,83.08,54832
10-Dec-24,84.24,84.28,83.76,83.92,88936
09-Dec-24,85.00,85.00,84.16,84.64,63488
06-Dec-24,82.16,84.80,82.16,84.80,38507
05-Dec-24,83.52,83.84,82.92,83.84,44450
04-Dec-24,83.44,83.56,83.00,83.36,159854
03-Dec-24,83.72,83.88,83.12,83.44,31866
02-Dec-24,83.00,83.56,82.96,83.44,20699
29-Nov-24,82.00,83.60,81.92,82.40,159307
28-Nov-24,81.45,82.72,81.45,81.46,15782
27-Nov-24,79.90,81.44,79.80,81.44,61717
26-Nov-24,79.16,79.76,79.16,79.44,274024
25-Nov-24,79.00,79.84,79.00,79.84,71568
22-Nov-24,77.99,78.68,77.99,78.56,28825
21-Nov-24,77.72,77.72,77.12,77.40,176677
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

*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