Cotação atual, histórico e gráfico do papel: BSDV39

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 BSDV39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/09/2026	0,32%	0,20	63,42	63,14	63,14	63,42	12K	5
10/09/2026	-1,16%	-0,74	63,22	63,96	63,19	63,96	4K	6
09/09/2026	0,06%	0,04	63,96	64,44	63,80	64,44	21K	6
08/09/2026	-0,54%	-0,35	63,92	64,38	63,74	64,38	7K	47
04/09/2026	0,77%	0,49	64,27	63,78	63,78	64,50	2K	4
03/09/2026	-0,70%	-0,45	63,78	68,28	63,78	68,28	5K	11
02/09/2026	0,30%	0,19	64,23	64,04	63,96	64,47	6K	7
01/09/2026	-0,70%	-0,45	64,04	64,20	63,89	64,58	8K	39
31/08/2026	0,77%	0,49	64,49	64,56	64,43	64,56	3K	6
27/08/2026	-0,12%	-0,08	64,00	64,00	64,00	64,00	64	1
26/08/2026	-0,51%	-0,33	64,08	64,02	64,02	64,24	6K	4
25/08/2026	0,34%	0,22	64,41	64,85	64,08	64,85	13K	176
24/08/2026	0,17%	0,11	64,19	64,50	64,01	64,50	23K	26
21/08/2026	-0,17%	-0,11	64,08	64,35	64,08	64,40	4K	7
20/08/2026	-0,02%	-0,01	64,19	64,50	64,02	64,68	72K	1.108
19/08/2026	0,16%	0,10	64,20	64,75	64,20	64,75	2K	4
18/08/2026	0,05%	0,03	64,10	64,72	64,06	64,72	59K	14
17/08/2026	-0,09%	-0,06	64,07	63,75	63,75	64,07	3K	7
14/08/2026	0,61%	0,39	64,13	64,10	64,10	64,40	23K	11
13/08/2026	0,49%	0,31	63,74	64,03	63,66	64,03	13K	10
12/08/2026	-1,05%	-0,67	63,43	63,46	63,43	63,46	888	3
11/08/2026	2,04%	1,28	64,10	63,45	63,18	64,10	39K	68
10/08/2026	-0,57%	-0,36	62,82	63,48	62,82	63,48	18K	21
07/08/2026	0,67%	0,42	63,18	63,22	63,08	63,22	176K	5
06/08/2026	-0,38%	-0,24	62,76	62,95	62,52	63,06	12K	8
05/08/2026	-1,47%	-0,94	63,00	62,94	62,76	63,06	6K	37
04/08/2026	1,09%	0,69	63,94	63,30	63,30	64,10	10K	26
03/08/2026	-0,27%	-0,17	63,25	63,42	63,18	63,65	5K	61
31/07/2026	0,48%	0,30	63,42	63,12	63,12	63,42	7K	3
30/07/2026	-0,22%	-0,14	63,12	63,20	62,95	63,20	3K	4
29/07/2026	-0,74%	-0,47	63,26	63,73	63,26	63,96	59K	5
28/07/2026	1,06%	0,67	63,73	63,78	63,56	63,78	14K	102
27/07/2026	0,24%	0,15	63,06	63,60	63,06	63,60	1K	4
24/07/2026	0,03%	0,02	62,91	62,89	62,82	62,91	3K	4
23/07/2026	-0,54%	-0,34	62,89	63,96	62,89	63,96	140K	110
22/07/2026	0,56%	0,35	63,23	63,36	63,12	63,36	11K	11
21/07/2026	-0,10%	-0,06	62,88	63,00	62,88	63,01	13K	9
20/07/2026	-1,12%	-0,71	62,94	63,36	62,94	63,42	590K	1.475
17/07/2026	-0,02%	-0,01	63,65	62,38	62,08	64,32	7K	13
16/07/2026	1,24%	0,78	63,66	62,88	62,88	63,77	21K	53
15/07/2026	-0,02%	-0,01	62,88	62,64	62,64	63,28	11K	8
14/07/2026	0,21%	0,13	62,89	63,39	62,65	63,39	8K	100
13/07/2026	-0,06%	-0,04	62,76	63,54	62,76	63,60	3K	5
10/07/2026	0,83%	0,52	62,80	62,52	62,46	62,80	103K	82
09/07/2026	-0,48%	-0,30	62,28	62,44	62,28	62,44	12K	12
08/07/2026	-0,29%	-0,18	62,58	62,75	62,44	62,75	1K	6
07/07/2026	-0,73%	-0,46	62,76	63,40	62,76	63,40	5K	27
03/07/2026	-0,52%	-0,33	63,22	64,06	63,22	64,06	3K	5
02/07/2026	-0,08%	-0,05	63,55	62,88	62,00	63,69	9K	12
01/07/2026	0,43%	0,27	63,60	62,06	62,06	63,96	23K	19
30/06/2026	0,51%	0,32	63,33	63,37	63,19	63,42	18K	282
29/06/2026	0,40%	0,25	63,01	63,01	63,01	63,01	756	1
26/06/2026	0,10%	0,06	62,76	62,86	62,76	62,86	7K	12
25/06/2026	-0,03%	-0,02	62,70	62,77	62,66	62,77	2K	21
24/06/2026	-0,37%	-0,23	62,72	63,90	62,71	63,90	50K	45
23/06/2026	0,59%	0,37	62,95	62,40	62,34	62,95	1K	8
22/06/2026	0,03%	0,02	62,58	63,18	62,36	63,18	42K	59
19/06/2026	-0,16%	-0,10	62,56	62,66	62,56	62,89	9K	6
18/06/2026	1,00%	0,62	62,66	62,16	62,16	62,66	5K	5
17/06/2026	-1,23%	-0,77	62,04	62,81	62,04	62,81	12K	29
16/06/2026	0,38%	0,24	62,81	63,48	62,34	63,72	8K	89
15/06/2026	-0,97%	-0,61	62,57	63,18	62,55	63,18	5K	33
12/06/2026	-0,19%	-0,12	63,18	63,12	63,00	63,35	226K	18
11/06/2026	-0,53%	-0,34	63,30	63,30	62,64	63,51	16K	26
10/06/2026	0,30%	0,19	63,64	63,37	63,30	63,72	5K	6
09/06/2026	0,43%	0,27	63,45	63,69	63,20	63,69	5K	30
08/06/2026	0,48%	0,30	63,18	62,88	62,88	63,84	40K	10
05/06/2026	1,35%	0,84	62,88	63,30	62,88	63,30	693	3
03/06/2026	-0,85%	-0,53	62,04	62,16	62,04	62,16	3K	5
02/06/2026	-1,00%	-0,63	62,57	63,24	62,57	63,36	20K	111
01/06/2026	-0,36%	-0,23	63,20	63,77	62,82	63,77	2K	9
29/05/2026	0,09%	0,06	63,43	63,39	63,35	63,44	3K	8
28/05/2026	-0,24%	-0,15	63,37	63,46	63,37	63,48	5K	6
27/05/2026	-0,02%	-0,01	63,52	63,85	63,48	63,85	5K	5
26/05/2026	-0,02%	-0,01	63,53	63,54	63,41	63,56	3K	34
25/05/2026	0,49%	0,31	63,54	62,41	62,41	63,54	375	2
22/05/2026	-0,68%	-0,43	63,23	63,00	63,00	63,72	6K	10
21/05/2026	-0,03%	-0,02	63,66	63,68	62,70	63,68	1K	3
20/05/2026	0,27%	0,17	63,68	63,12	63,12	63,69	1M	1.087
19/05/2026	0,05%	0,03	63,51	63,18	63,18	63,64	949	3
18/05/2026	-0,86%	-0,55	63,48	63,66	63,47	63,66	2K	6
15/05/2026	0,14%	0,09	64,03	63,94	63,89	64,03	1K	4
14/05/2026	1,40%	0,88	63,94	64,02	63,61	64,02	6K	5
13/05/2026	0,13%	0,08	63,06	62,58	62,58	63,06	4K	3
12/05/2026	-0,66%	-0,42	62,98	62,99	62,88	63,07	4K	7
11/05/2026	-0,63%	-0,40	63,40	63,72	63,40	63,72	5K	12
08/05/2026	0,30%	0,19	63,80	63,60	63,60	63,90	5K	7
07/05/2026	-0,73%	-0,47	63,61	64,10	63,61	64,10	2K	6
06/05/2026	0,05%	0,03	64,08	63,60	63,60	64,38	3K	6
05/05/2026	-0,59%	-0,38	64,05	68,71	64,05	68,71	586	6
04/05/2026	-0,63%	-0,41	64,43	64,43	64,43	64,43	580	2
30/04/2026	0,92%	0,59	64,84	62,96	62,96	64,84	156K	123
29/04/2026	-0,06%	-0,04	64,25	64,80	64,25	64,80	258	2
28/04/2026	0,14%	0,09	64,29	64,20	64,16	64,34	2K	4
27/04/2026	-0,56%	-0,36	64,20	64,16	64,16	64,26	6K	10
24/04/2026	1,13%	0,72	64,56	64,74	64,39	64,92	5K	7
23/04/2026	-1,12%	-0,72	63,84	64,47	63,84	64,47	4K	9
22/04/2026	-0,49%	-0,32	64,56	65,28	64,56	65,28	129	2
20/04/2026	-0,37%	-0,24	64,88	64,91	64,78	65,03	66K	54
17/04/2026	-0,12%	-0,08	65,12	65,03	64,90	65,12	1K	4
16/04/2026	0,43%	0,28	65,20	65,52	65,20	65,52	1K	4
15/04/2026	-0,06%	-0,04	64,92	65,38	64,92	65,38	4K	4
14/04/2026	-0,43%	-0,28	64,96	63,93	63,93	65,17	11K	12
13/04/2026	0,93%	0,60	65,24	65,10	64,70	65,24	66K	54
10/04/2026	-0,80%	-0,52	64,64	65,16	64,64	65,16	1K	2
09/04/2026	0,20%	0,13	65,16	65,03	64,90	65,31	4K	12
08/04/2026	1,77%	1,13	65,03	62,62	62,62	65,03	3K	6
07/04/2026	-1,99%	-1,30	63,90	63,90	63,90	63,90	63	1
06/04/2026	-0,12%	-0,08	65,20	65,90	65,20	65,90	724	3
02/04/2026	0,02%	0,01	65,28	64,90	64,90	65,42	3K	5
01/04/2026	0,00%	0,00	65,27	65,73	65,27	65,73	1K	4
31/03/2026	0,37%	0,24	65,27	65,08	65,08	65,27	4K	6
30/03/2026	1,37%	0,88	65,03	63,91	63,91	65,03	128	2
27/03/2026	-0,77%	-0,50	64,15	64,59	64,15	64,59	386	4
26/03/2026	-0,60%	-0,39	64,65	63,73	63,00	64,88	43K	12
25/03/2026	0,71%	0,46	65,04	65,04	65,04	65,04	195	1
24/03/2026	0,58%	0,37	64,58	64,20	64,20	64,82	3K	6
23/03/2026	-0,40%	-0,26	64,21	64,47	64,21	64,55	515	3
20/03/2026	-1,89%	-1,24	64,47	65,00	64,28	65,24	6K	14
19/03/2026	0,80%	0,52	65,71	65,87	65,37	65,87	6K	8
18/03/2026	-0,02%	-0,01	65,19	65,29	65,19	65,29	782	2
17/03/2026	0,00%	0,00	65,20	65,03	65,03	65,59	1K	5
16/03/2026	-0,31%	-0,20	65,20	65,66	65,12	65,66	8K	10
13/03/2026	0,05%	0,03	65,40	65,05	65,05	65,53	3K	10
12/03/2026	0,31%	0,20	65,37	65,11	65,10	65,66	2K	5
11/03/2026	-1,17%	-0,77	65,17	65,87	65,10	65,87	3K	7
10/03/2026	0,23%	0,15	65,94	65,10	65,10	65,94	525	3
09/03/2026	-1,32%	-0,88	65,79	66,67	65,79	66,67	2K	4
06/03/2026	-1,20%	-0,81	66,67	67,04	66,67	67,35	48K	10
05/03/2026	-6,92%	-5,02	67,48	68,38	67,32	68,38	17K	11
04/03/2026	6,40%	4,36	72,50	68,00	68,00	72,50	16K	20
03/03/2026	-0,04%	-0,03	68,14	68,15	67,76	68,15	6K	6
02/03/2026	0,84%	0,57	68,17	68,69	68,08	68,69	6K	9
27/02/2026	-	-	67,60	67,25	67,25	67,84	237K	89

Date,Open,High,Low,Close,Volume
11-Sep-26,63.14,63.42,63.14,63.42,11596
10-Sep-26,63.96,63.96,63.19,63.22,3572
09-Sep-26,64.44,64.44,63.80,63.96,21104
08-Sep-26,64.38,64.38,63.74,63.92,6582
04-Sep-26,63.78,64.50,63.78,64.27,2439
03-Sep-26,68.28,68.28,63.78,63.78,5498
02-Sep-26,64.04,64.47,63.96,64.23,5645
01-Sep-26,64.20,64.58,63.89,64.04,7843
31-Aug-26,64.56,64.56,64.43,64.49,3159
27-Aug-26,64.00,64.00,64.00,64.00,64
26-Aug-26,64.02,64.24,64.02,64.08,6470
25-Aug-26,64.85,64.85,64.08,64.41,12750
24-Aug-26,64.50,64.50,64.01,64.19,23015
21-Aug-26,64.35,64.40,64.08,64.08,3667
20-Aug-26,64.50,64.68,64.02,64.19,71798
19-Aug-26,64.75,64.75,64.20,64.20,2120
18-Aug-26,64.72,64.72,64.06,64.10,58936
17-Aug-26,63.75,64.07,63.75,64.07,3386
14-Aug-26,64.10,64.40,64.10,64.13,22548
13-Aug-26,64.03,64.03,63.66,63.74,12821
12-Aug-26,63.46,63.46,63.43,63.43,888
11-Aug-26,63.45,64.10,63.18,64.10,38792
10-Aug-26,63.48,63.48,62.82,62.82,18453
07-Aug-26,63.22,63.22,63.08,63.18,176374
06-Aug-26,62.95,63.06,62.52,62.76,12080
05-Aug-26,62.94,63.06,62.76,63.00,5663
04-Aug-26,63.30,64.10,63.30,63.94,9505
03-Aug-26,63.42,63.65,63.18,63.25,4944
31-Jul-26,63.12,63.42,63.12,63.42,6657
30-Jul-26,63.20,63.20,62.95,63.12,3157
29-Jul-26,63.73,63.96,63.26,63.26,59495
28-Jul-26,63.78,63.78,63.56,63.73,14330
27-Jul-26,63.60,63.60,63.06,63.06,1453
24-Jul-26,62.89,62.91,62.82,62.91,2952
23-Jul-26,63.96,63.96,62.89,62.89,140353
22-Jul-26,63.36,63.36,63.12,63.23,11390
21-Jul-26,63.00,63.01,62.88,62.88,12588
20-Jul-26,63.36,63.42,62.94,62.94,589616
17-Jul-26,62.38,64.32,62.08,63.65,6802
16-Jul-26,62.88,63.77,62.88,63.66,21048
15-Jul-26,62.64,63.28,62.64,62.88,10819
14-Jul-26,63.39,63.39,62.65,62.89,7665
13-Jul-26,63.54,63.60,62.76,62.76,2764
10-Jul-26,62.52,62.80,62.46,62.80,103046
09-Jul-26,62.44,62.44,62.28,62.28,11900
08-Jul-26,62.75,62.75,62.44,62.58,1313
07-Jul-26,63.40,63.40,62.76,62.76,4599
03-Jul-26,64.06,64.06,63.22,63.22,2980
02-Jul-26,62.88,63.69,62.00,63.55,9290
01-Jul-26,62.06,63.96,62.06,63.60,23218
30-Jun-26,63.37,63.42,63.19,63.33,18480
29-Jun-26,63.01,63.01,63.01,63.01,756
26-Jun-26,62.86,62.86,62.76,62.76,7031
25-Jun-26,62.77,62.77,62.66,62.70,2132
24-Jun-26,63.90,63.90,62.71,62.72,50107
23-Jun-26,62.40,62.95,62.34,62.95,1316
22-Jun-26,63.18,63.18,62.36,62.58,41826
19-Jun-26,62.66,62.89,62.56,62.56,8773
18-Jun-26,62.16,62.66,62.16,62.66,5057
17-Jun-26,62.81,62.81,62.04,62.04,12463
16-Jun-26,63.48,63.72,62.34,62.81,8407
15-Jun-26,63.18,63.18,62.55,62.57,5334
12-Jun-26,63.12,63.35,63.00,63.18,226320
11-Jun-26,63.30,63.51,62.64,63.30,15675
10-Jun-26,63.37,63.72,63.30,63.64,5008
09-Jun-26,63.69,63.69,63.20,63.45,5125
08-Jun-26,62.88,63.84,62.88,63.18,39576
05-Jun-26,63.30,63.30,62.88,62.88,693
03-Jun-26,62.16,62.16,62.04,62.04,3107
02-Jun-26,63.24,63.36,62.57,62.57,19959
01-Jun-26,63.77,63.77,62.82,63.20,2081
29-May-26,63.39,63.44,63.35,63.43,3423
28-May-26,63.46,63.48,63.37,63.37,5136
27-May-26,63.85,63.85,63.48,63.52,5209
26-May-26,63.54,63.56,63.41,63.53,2730
25-May-26,62.41,63.54,62.41,63.54,375
22-May-26,63.00,63.72,63.00,63.23,5814
21-May-26,63.68,63.68,62.70,63.66,1136
20-May-26,63.12,63.69,63.12,63.68,1372507
19-May-26,63.18,63.64,63.18,63.51,949
18-May-26,63.66,63.66,63.47,63.48,2351
15-May-26,63.94,64.03,63.89,64.03,1406
14-May-26,64.02,64.02,63.61,63.94,6012
13-May-26,62.58,63.06,62.58,63.06,4472
12-May-26,62.99,63.07,62.88,62.98,3969
11-May-26,63.72,63.72,63.40,63.40,4572
08-May-26,63.60,63.90,63.60,63.80,5297
07-May-26,64.10,64.10,63.61,63.61,2166
06-May-26,63.60,64.38,63.60,64.08,3188
05-May-26,68.71,68.71,64.05,64.05,586
04-May-26,64.43,64.43,64.43,64.43,580
30-Apr-26,62.96,64.84,62.96,64.84,155863
29-Apr-26,64.80,64.80,64.25,64.25,258
28-Apr-26,64.20,64.34,64.16,64.29,1862
27-Apr-26,64.16,64.26,64.16,64.20,6227
24-Apr-26,64.74,64.92,64.39,64.56,5364
23-Apr-26,64.47,64.47,63.84,63.84,3520
22-Apr-26,65.28,65.28,64.56,64.56,129
20-Apr-26,64.91,65.03,64.78,64.88,66054
17-Apr-26,65.03,65.12,64.90,65.12,1169
16-Apr-26,65.52,65.52,65.20,65.20,1243
15-Apr-26,65.38,65.38,64.92,64.92,4231
14-Apr-26,63.93,65.17,63.93,64.96,11120
13-Apr-26,65.10,65.24,64.70,65.24,65694
10-Apr-26,65.16,65.16,64.64,64.64,1164
09-Apr-26,65.03,65.31,64.90,65.16,4036
08-Apr-26,62.62,65.03,62.62,65.03,2813
07-Apr-26,63.90,63.90,63.90,63.90,63
06-Apr-26,65.90,65.90,65.20,65.20,724
02-Apr-26,64.90,65.42,64.90,65.28,2544
01-Apr-26,65.73,65.73,65.27,65.27,1305
31-Mar-26,65.08,65.27,65.08,65.27,4296
30-Mar-26,63.91,65.03,63.91,65.03,128
27-Mar-26,64.59,64.59,64.15,64.15,386
26-Mar-26,63.73,64.88,63.00,64.65,43038
25-Mar-26,65.04,65.04,65.04,65.04,195
24-Mar-26,64.20,64.82,64.20,64.58,3486
23-Mar-26,64.47,64.55,64.21,64.21,515
20-Mar-26,65.00,65.24,64.28,64.47,6036
19-Mar-26,65.87,65.87,65.37,65.71,6294
18-Mar-26,65.29,65.29,65.19,65.19,782
17-Mar-26,65.03,65.59,65.03,65.20,1237
16-Mar-26,65.66,65.66,65.12,65.20,7645
13-Mar-26,65.05,65.53,65.05,65.40,2682
12-Mar-26,65.11,65.66,65.10,65.37,2414
11-Mar-26,65.87,65.87,65.10,65.17,2758
10-Mar-26,65.10,65.94,65.10,65.94,525
09-Mar-26,66.67,66.67,65.79,65.79,2184
06-Mar-26,67.04,67.35,66.67,66.67,48036
05-Mar-26,68.38,68.38,67.32,67.48,16625
04-Mar-26,68.00,72.50,68.00,72.50,16473
03-Mar-26,68.15,68.15,67.76,68.14,6192
02-Mar-26,68.69,68.69,68.08,68.17,5590
27-Feb-26,67.25,67.84,67.25,67.60,236670

*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: BSDV39