Cotação atual, histórico e gráfico do papel: BSCZ39

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 BSCZ39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/12/2024	-1,67%	-0,80	47,05	47,00	46,93	47,05	2K	7
12/12/2024	-1,14%	-0,55	47,85	47,85	47,85	47,85	478	1
10/12/2024	0,00%	0,00	48,40	48,40	48,40	48,40	968	1
04/12/2024	5,15%	2,37	48,40	48,40	48,40	48,40	96	1
11/11/2024	1,05%	0,48	46,03	46,03	46,03	46,03	138	1
02/10/2024	-0,22%	-0,10	45,55	45,55	45,55	45,55	683	1
25/09/2024	-1,30%	-0,60	45,65	45,72	45,65	45,72	730	2

23/09/2024	0,43%	0,20	46,25	46,25	46,25	46,25	1K	1
18/09/2024	-1,18%	-0,55	46,05	46,05	46,05	46,05	460	1
30/08/2024	2,87%	1,30	46,60	46,60	46,60	46,60	3K	1
26/08/2024	6,89%	2,92	45,30	45,30	45,30	45,30	135	1
06/08/2024	-1,40%	-0,60	42,38	42,38	42,38	42,38	84	1
05/08/2024	-3,93%	-1,76	42,98	43,12	42,84	43,28	2K	46
22/07/2024	0,86%	0,38	44,74	44,74	44,74	44,74	134	1
19/07/2024	0,91%	0,40	44,36	44,42	44,36	44,42	9K	2
16/07/2024	0,50%	0,22	43,96	43,96	43,96	43,96	131	1
15/07/2024	2,10%	0,90	43,74	43,74	43,74	43,74	131	1
10/07/2024	0,59%	0,25	42,84	42,84	42,84	42,84	128	1
09/07/2024	-0,02%	-0,01	42,59	42,59	42,59	42,59	127	1
12/06/2024	7,09%	2,82	42,60	42,97	42,60	42,97	2K	3
08/04/2024	-0,05%	-0,02	39,78	39,78	39,78	39,78	238	1
05/04/2024	0,81%	0,32	39,80	39,80	39,80	39,80	159	1
22/03/2024	0,10%	0,04	39,48	39,48	39,48	39,48	39	1
21/03/2024	0,10%	0,04	39,44	39,42	39,36	39,44	236	6
19/03/2024	3,99%	1,51	39,40	39,40	39,40	39,40	1K	1
27/02/2024	0,50%	0,19	37,89	37,89	37,89	37,89	11K	2
22/02/2024	0,75%	0,28	37,70	37,70	37,70	37,70	5K	1
20/02/2024	-1,53%	-0,58	37,42	37,42	37,42	37,42	5K	1
16/02/2024	2,04%	0,76	38,00	37,85	37,85	38,00	2K	2
05/02/2024	-0,64%	-0,24	37,24	37,24	37,24	37,24	297	1
02/02/2024	1,08%	0,40	37,48	37,72	37,32	37,72	4K	66
22/01/2024	0,95%	0,35	37,08	37,08	37,08	37,08	5K	1
18/01/2024	-1,42%	-0,53	36,73	36,73	36,73	36,73	5K	1
18/12/2023	0,38%	0,14	37,26	37,26	37,26	37,26	223	1
13/12/2023	0,98%	0,36	37,12	37,12	37,12	37,12	668	1
12/12/2023	2,80%	1,00	36,76	36,70	36,70	36,76	2K	2
28/11/2023	0,82%	0,29	35,76	35,80	35,76	35,80	11K	2
29/09/2023	0,88%	0,31	35,47	35,47	35,47	35,47	35	1
22/09/2023	-2,74%	-0,99	35,16	35,16	35,16	35,16	351	1
11/09/2023	-0,03%	-0,01	36,15	36,15	36,15	36,15	1K	2
08/09/2023	-0,90%	-0,33	36,16	36,16	36,16	36,16	614	1
05/09/2023	0,03%	0,01	36,49	36,49	36,49	36,49	36	1
31/08/2023	4,14%	1,45	36,48	36,48	36,48	36,48	4K	1
24/08/2023	-2,48%	-0,89	35,03	31,00	31,00	35,03	924	3
02/08/2023	-0,91%	-0,33	35,92	35,92	35,92	35,92	107	1
27/07/2023	0,67%	0,24	36,25	36,25	36,25	36,25	36	1
25/07/2023	0,28%	0,10	36,01	36,01	36,01	36,01	396	1
24/07/2023	-10,80%	-4,35	35,91	29,00	29,00	36,15	230	4
03/07/2023	5,23%	2,00	40,26	40,26	40,26	40,26	281	1
20/06/2023	-0,78%	-0,30	38,26	38,26	38,26	38,26	76	1
02/03/2023	-6,52%	-2,69	38,56	38,56	38,56	38,56	38	1
27/02/2023	-0,02%	-0,01	41,25	41,25	41,25	41,25	371	1
16/02/2023	14,01%	5,07	41,26	41,26	41,26	41,26	618	1
20/12/2022	-3,75%	-1,41	36,19	36,12	36,12	36,19	2K	2
14/12/2022	1,81%	0,67	37,60	37,60	37,60	37,60	2K	1
06/12/2022	-1,62%	-0,61	36,93	37,13	36,93	37,15	11K	3
05/12/2022	0,78%	0,29	37,54	37,54	37,54	37,54	37	1
02/12/2022	-0,03%	-0,01	37,25	37,25	37,25	37,25	186	1
30/11/2022	-2,69%	-1,03	37,26	37,26	37,26	37,26	819	1
23/11/2022	2,68%	1,00	38,29	38,36	38,29	38,36	1K	2
22/11/2022	-1,01%	-0,38	37,29	37,32	37,29	37,32	1K	2
17/11/2022	1,21%	0,45	37,67	37,67	37,67	37,67	263	1
16/11/2022	0,46%	0,17	37,22	37,22	37,22	37,22	37	1
14/11/2022	6,53%	2,27	37,05	37,01	37,01	37,05	11K	5
26/10/2022	3,20%	1,08	34,78	34,78	34,78	34,78	1K	1
25/10/2022	5,58%	1,78	33,70	33,70	33,70	33,70	1K	1
21/10/2022	-2,47%	-0,81	31,92	31,92	31,92	31,92	5K	1
18/10/2022	-8,47%	-3,03	32,73	36,18	32,73	36,18	482	3
31/08/2022	2,17%	0,76	35,76	35,72	35,72	35,76	178	2
30/08/2022	-3,45%	-1,25	35,00	36,75	34,95	36,75	858	4
12/07/2022	0,19%	0,07	36,25	36,25	36,25	36,25	4K	1
08/07/2022	0,86%	0,31	36,18	36,21	36,18	36,21	4K	2
04/07/2022	-0,69%	-0,25	35,87	35,87	35,87	35,87	35	1
01/07/2022	1,32%	0,47	36,12	36,12	36,12	36,12	36	1
29/06/2022	-2,44%	-0,89	35,65	35,80	35,65	35,80	713	2
27/06/2022	-2,56%	-0,96	36,54	36,49	36,48	36,54	15K	3
07/06/2022	-7,64%	-3,10	37,50	37,50	37,50	37,50	4K	2
09/05/2022	5,18%	2,00	40,60	40,60	40,60	40,60	81	1
28/04/2022	1,93%	0,73	38,60	38,64	38,60	38,64	888	4
22/04/2022	-4,56%	-1,81	37,87	37,84	37,84	37,87	23K	3
31/03/2022	-1,54%	-0,62	39,68	39,68	39,68	39,68	12K	1
29/03/2022	-3,40%	-1,42	40,30	40,30	40,30	40,30	40	1
18/03/2022	2,25%	0,92	41,72	41,72	41,72	41,72	1K	1
15/03/2022	2,00%	0,80	40,80	40,80	40,80	40,80	285	1
11/03/2022	-5,39%	-2,28	40,00	42,78	40,00	42,78	13K	6
02/03/2022	-6,85%	-3,11	42,28	42,37	42,28	42,37	127	2
07/02/2022	4,83%	2,09	45,39	45,39	45,39	45,39	181	1
31/01/2022	-3,78%	-1,70	43,30	43,30	43,30	43,30	129	1
28/01/2022	-7,50%	-3,65	45,00	44,85	44,85	45,00	2K	2
19/01/2022	-1,40%	-0,69	48,65	48,65	48,65	48,65	486	1
18/01/2022	-2,41%	-1,22	49,34	50,90	49,30	50,90	3K	3
10/01/2022	1,14%	0,57	50,56	50,56	50,56	50,56	606	1
20/12/2021	-2,27%	-1,16	49,99	49,99	49,99	49,99	199	1
09/12/2021	-0,02%	-0,01	51,15	51,15	51,15	51,15	409	1
08/12/2021	0,49%	0,25	51,16	51,16	51,16	51,16	511	1
01/12/2021	1,19%	0,60	50,91	50,91	50,91	50,91	509	1
30/11/2021	-4,70%	-2,48	50,31	50,31	50,31	50,31	5K	1
19/11/2021	0,00%	0,00	52,79	52,79	52,79	52,79	211	1
18/11/2021	0,90%	0,47	52,79	52,79	52,79	52,79	5K	1
17/11/2021	0,62%	0,32	52,32	52,32	52,32	52,32	5K	1
12/11/2021	-0,50%	-0,26	52,00	52,00	52,00	52,00	208	1
10/11/2021	-1,00%	-0,53	52,26	52,41	52,26	52,41	1K	2
09/11/2021	0,55%	0,29	52,79	52,79	52,79	52,79	3K	1
08/11/2021	-2,72%	-1,47	52,50	52,50	52,50	52,50	1K	1
03/11/2021	0,32%	0,17	53,97	54,13	53,97	54,13	4K	2
29/10/2021	-0,37%	-0,20	53,80	53,80	53,80	53,80	16K	1
28/10/2021	3,35%	1,75	54,00	54,04	53,86	54,04	8K	3
18/10/2021	2,01%	1,03	52,25	52,25	52,25	52,25	5K	1
07/10/2021	1,85%	0,93	51,22	51,22	51,22	51,22	51	1
06/10/2021	-1,83%	-0,94	50,29	50,34	50,29	50,34	301	2
28/09/2021	-	-	51,23	51,23	51,23	51,23	1K	1

Date,Open,High,Low,Close,Volume
23-Dec-24,47.00,47.05,46.93,47.05,1785
12-Dec-24,47.85,47.85,47.85,47.85,478
10-Dec-24,48.40,48.40,48.40,48.40,968
04-Dec-24,48.40,48.40,48.40,48.40,96
11-Nov-24,46.03,46.03,46.03,46.03,138
02-Oct-24,45.55,45.55,45.55,45.55,683
25-Sep-24,45.72,45.72,45.65,45.65,730
23-Sep-24,46.25,46.25,46.25,46.25,1156
18-Sep-24,46.05,46.05,46.05,46.05,460
30-Aug-24,46.60,46.60,46.60,46.60,2702
26-Aug-24,45.30,45.30,45.30,45.30,135
06-Aug-24,42.38,42.38,42.38,42.38,84
05-Aug-24,43.12,43.28,42.84,42.98,1980
22-Jul-24,44.74,44.74,44.74,44.74,134
19-Jul-24,44.42,44.42,44.36,44.36,8881
16-Jul-24,43.96,43.96,43.96,43.96,131
15-Jul-24,43.74,43.74,43.74,43.74,131
10-Jul-24,42.84,42.84,42.84,42.84,128
09-Jul-24,42.59,42.59,42.59,42.59,127
12-Jun-24,42.97,42.97,42.60,42.60,1840
08-Apr-24,39.78,39.78,39.78,39.78,238
05-Apr-24,39.80,39.80,39.80,39.80,159
22-Mar-24,39.48,39.48,39.48,39.48,39
21-Mar-24,39.42,39.44,39.36,39.44,236
19-Mar-24,39.40,39.40,39.40,39.40,1221
27-Feb-24,37.89,37.89,37.89,37.89,11367
22-Feb-24,37.70,37.70,37.70,37.70,5051
20-Feb-24,37.42,37.42,37.42,37.42,5014
16-Feb-24,37.85,38.00,37.85,38.00,2275
05-Feb-24,37.24,37.24,37.24,37.24,297
02-Feb-24,37.72,37.72,37.32,37.48,3596
22-Jan-24,37.08,37.08,37.08,37.08,5079
18-Jan-24,36.73,36.73,36.73,36.73,5032
18-Dec-23,37.26,37.26,37.26,37.26,223
13-Dec-23,37.12,37.12,37.12,37.12,668
12-Dec-23,36.70,36.76,36.70,36.76,2314
28-Nov-23,35.80,35.80,35.76,35.76,10734
29-Sep-23,35.47,35.47,35.47,35.47,35
22-Sep-23,35.16,35.16,35.16,35.16,351
11-Sep-23,36.15,36.15,36.15,36.15,1265
08-Sep-23,36.16,36.16,36.16,36.16,614
05-Sep-23,36.49,36.49,36.49,36.49,36
31-Aug-23,36.48,36.48,36.48,36.48,3648
24-Aug-23,31.00,35.03,31.00,35.03,924
02-Aug-23,35.92,35.92,35.92,35.92,107
27-Jul-23,36.25,36.25,36.25,36.25,36
25-Jul-23,36.01,36.01,36.01,36.01,396
24-Jul-23,29.00,36.15,29.00,35.91,230
03-Jul-23,40.26,40.26,40.26,40.26,281
20-Jun-23,38.26,38.26,38.26,38.26,76
02-Mar-23,38.56,38.56,38.56,38.56,38
27-Feb-23,41.25,41.25,41.25,41.25,371
16-Feb-23,41.26,41.26,41.26,41.26,618
20-Dec-22,36.12,36.19,36.12,36.19,1988
14-Dec-22,37.60,37.60,37.60,37.60,1955
06-Dec-22,37.13,37.15,36.93,36.93,11156
05-Dec-22,37.54,37.54,37.54,37.54,37
02-Dec-22,37.25,37.25,37.25,37.25,186
30-Nov-22,37.26,37.26,37.26,37.26,819
23-Nov-22,38.36,38.36,38.29,38.29,1379
22-Nov-22,37.32,37.32,37.29,37.29,1268
17-Nov-22,37.67,37.67,37.67,37.67,263
16-Nov-22,37.22,37.22,37.22,37.22,37
14-Nov-22,37.01,37.05,37.01,37.05,10886
26-Oct-22,34.78,34.78,34.78,34.78,1112
25-Oct-22,33.70,33.70,33.70,33.70,1011
21-Oct-22,31.92,31.92,31.92,31.92,4788
18-Oct-22,36.18,36.18,32.73,32.73,482
31-Aug-22,35.72,35.76,35.72,35.76,178
30-Aug-22,36.75,36.75,34.95,35.00,858
12-Jul-22,36.25,36.25,36.25,36.25,3625
08-Jul-22,36.21,36.21,36.18,36.18,3801
04-Jul-22,35.87,35.87,35.87,35.87,35
01-Jul-22,36.12,36.12,36.12,36.12,36
29-Jun-22,35.80,35.80,35.65,35.65,713
27-Jun-22,36.49,36.54,36.48,36.54,14600
07-Jun-22,37.50,37.50,37.50,37.50,4350
09-May-22,40.60,40.60,40.60,40.60,81
28-Apr-22,38.64,38.64,38.60,38.60,888
22-Apr-22,37.84,37.87,37.84,37.87,22675
31-Mar-22,39.68,39.68,39.68,39.68,11904
29-Mar-22,40.30,40.30,40.30,40.30,40
18-Mar-22,41.72,41.72,41.72,41.72,1251
15-Mar-22,40.80,40.80,40.80,40.80,285
11-Mar-22,42.78,42.78,40.00,40.00,12998
02-Mar-22,42.37,42.37,42.28,42.28,127
07-Feb-22,45.39,45.39,45.39,45.39,181
31-Jan-22,43.30,43.30,43.30,43.30,129
28-Jan-22,44.85,45.00,44.85,45.00,2153
19-Jan-22,48.65,48.65,48.65,48.65,486
18-Jan-22,50.90,50.90,49.30,49.34,3105
10-Jan-22,50.56,50.56,50.56,50.56,606
20-Dec-21,49.99,49.99,49.99,49.99,199
09-Dec-21,51.15,51.15,51.15,51.15,409
08-Dec-21,51.16,51.16,51.16,51.16,511
01-Dec-21,50.91,50.91,50.91,50.91,509
30-Nov-21,50.31,50.31,50.31,50.31,5031
19-Nov-21,52.79,52.79,52.79,52.79,211
18-Nov-21,52.79,52.79,52.79,52.79,5279
17-Nov-21,52.32,52.32,52.32,52.32,5232
12-Nov-21,52.00,52.00,52.00,52.00,208
10-Nov-21,52.41,52.41,52.26,52.26,1254
09-Nov-21,52.79,52.79,52.79,52.79,2850
08-Nov-21,52.50,52.50,52.50,52.50,1050
03-Nov-21,54.13,54.13,53.97,53.97,4221
29-Oct-21,53.80,53.80,53.80,53.80,16140
28-Oct-21,54.04,54.04,53.86,54.00,8367
18-Oct-21,52.25,52.25,52.25,52.25,5225
07-Oct-21,51.22,51.22,51.22,51.22,51
06-Oct-21,50.34,50.34,50.29,50.29,301
28-Sep-21,51.23,51.23,51.23,51.23,1024

*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: BSCZ39