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
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	0,28%	0,19	67,60	67,25	67,25	67,84	237K	89
26/02/2026	0,63%	0,42	67,41	67,13	67,05	67,41	59K	9
25/02/2026	-0,31%	-0,21	66,99	67,13	66,99	67,48	88K	7
24/02/2026	0,12%	0,08	67,20	67,12	67,00	67,20	335	4
23/02/2026	-0,64%	-0,43	67,12	67,55	66,88	67,69	7K	13
20/02/2026	-0,15%	-0,10	67,55	67,75	67,36	67,75	37K	20
19/02/2026	-0,53%	-0,36	67,65	68,04	67,65	68,18	4K	8
18/02/2026	0,06%	0,04	68,01	67,97	67,97	68,20	7K	10
13/02/2026	0,44%	0,30	67,97	68,39	67,55	68,39	168K	15
12/02/2026	-0,97%	-0,66	67,67	68,98	67,55	68,98	9K	10
11/02/2026	0,53%	0,36	68,33	68,75	68,03	68,77	112K	13
10/02/2026	0,21%	0,14	67,97	68,20	67,97	68,29	7K	6
09/02/2026	0,15%	0,10	67,83	68,32	67,64	68,32	78K	58
06/02/2026	-0,32%	-0,22	67,73	67,90	67,73	67,97	3K	4
05/02/2026	-1,22%	-0,84	67,95	67,48	67,48	68,25	39K	7
04/02/2026	1,21%	0,82	68,79	68,39	68,39	68,86	68K	42
03/02/2026	0,03%	0,02	67,97	68,32	67,97	68,32	1K	4
02/02/2026	0,82%	0,55	67,95	67,00	67,00	68,12	11K	12
30/01/2026	-0,96%	-0,65	67,40	68,99	67,40	68,99	59K	45
29/01/2026	0,53%	0,36	68,05	68,67	67,96	68,87	271K	73
28/01/2026	-0,01%	-0,01	67,69	68,18	67,41	68,18	20K	12
27/01/2026	-0,57%	-0,39	67,70	68,39	67,62	68,39	4K	10
26/01/2026	0,13%	0,09	68,09	67,77	67,77	68,09	3K	9
23/01/2026	0,73%	0,49	68,00	68,08	68,00	68,15	32K	23
21/01/2026	-0,10%	-0,07	67,51	68,04	67,51	68,04	4K	7
20/01/2026	-0,62%	-0,42	67,58	68,83	67,54	68,83	11K	9
19/01/2026	-0,58%	-0,40	68,00	68,00	68,00	68,00	32K	7
16/01/2026	1,15%	0,78	68,40	68,00	68,00	68,40	21K	11
15/01/2026	0,10%	0,07	67,62	68,11	67,47	68,11	4K	6
14/01/2026	1,03%	0,69	67,55	67,20	67,20	67,55	4K	4
13/01/2026	-0,16%	-0,11	66,86	67,34	66,86	67,34	2K	9
12/01/2026	0,69%	0,46	66,97	67,06	66,57	67,10	1K	5
09/01/2026	0,48%	0,32	66,51	66,50	66,33	66,64	75K	47
08/01/2026	0,78%	0,51	66,19	65,87	65,87	66,19	4K	5
07/01/2026	-0,18%	-0,12	65,68	66,29	65,68	66,36	2K	4
06/01/2026	-0,42%	-0,28	65,80	66,08	65,59	66,08	71K	55
05/01/2026	0,12%	0,08	66,08	66,36	65,71	66,36	102K	12
02/01/2026	-1,20%	-0,80	66,00	65,65	65,65	66,01	60K	12
30/12/2025	-1,14%	-0,77	66,80	65,73	65,73	66,80	4K	3
29/12/2025	-0,31%	-0,21	67,57	68,25	67,42	68,25	75K	59
26/12/2025	1,32%	0,88	67,78	67,69	67,60	67,78	58K	5
23/12/2025	-0,59%	-0,40	66,90	67,15	66,80	67,15	9K	13
22/12/2025	0,67%	0,45	67,30	67,13	66,93	67,48	191K	106
19/12/2025	0,38%	0,25	66,85	66,51	66,51	66,85	17K	8
18/12/2025	0,68%	0,45	66,60	66,36	66,36	66,72	7K	3
17/12/2025	0,82%	0,54	66,15	66,43	66,15	66,51	8K	9
16/12/2025	0,15%	0,10	65,61	65,55	65,49	65,61	3K	7
15/12/2025	0,41%	0,27	65,51	65,51	65,51	65,51	131	1
12/12/2025	-0,06%	-0,04	65,24	65,24	65,24	65,24	195	2
11/12/2025	-0,15%	-0,10	65,28	65,45	65,28	65,45	784	3
10/12/2025	0,62%	0,40	65,38	65,17	65,17	65,38	46K	36
09/12/2025	0,12%	0,08	64,98	64,50	64,50	64,98	21K	6
08/12/2025	0,11%	0,07	64,90	65,03	64,90	65,14	34K	28
05/12/2025	0,61%	0,39	64,83	64,65	64,65	64,83	10K	7
04/12/2025	0,69%	0,44	64,44	64,56	64,02	64,56	11K	11
03/12/2025	-0,74%	-0,48	64,00	64,13	64,00	64,13	1K	3
02/12/2025	-0,31%	-0,20	64,48	64,55	64,48	64,55	129	2
01/12/2025	-0,74%	-0,48	64,68	64,68	64,68	64,92	30K	21
28/11/2025	-0,28%	-0,18	65,16	65,34	64,68	65,34	2K	5
26/11/2025	-	-	65,34	65,34	65,34	65,34	849	1

Date,Open,High,Low,Close,Volume
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
26-Feb-26,67.13,67.41,67.05,67.41,58616
25-Feb-26,67.13,67.48,66.99,66.99,87594
24-Feb-26,67.12,67.20,67.00,67.20,335
23-Feb-26,67.55,67.69,66.88,67.12,6574
20-Feb-26,67.75,67.75,67.36,67.55,36983
19-Feb-26,68.04,68.18,67.65,67.65,4415
18-Feb-26,67.97,68.20,67.97,68.01,7076
13-Feb-26,68.39,68.39,67.55,67.97,168330
12-Feb-26,68.98,68.98,67.55,67.67,8717
11-Feb-26,68.75,68.77,68.03,68.33,112491
10-Feb-26,68.20,68.29,67.97,67.97,7493
09-Feb-26,68.32,68.32,67.64,67.83,77857
06-Feb-26,67.90,67.97,67.73,67.73,2780
05-Feb-26,67.48,68.25,67.48,67.95,39232
04-Feb-26,68.39,68.86,68.39,68.79,68490
03-Feb-26,68.32,68.32,67.97,67.97,1430
02-Feb-26,67.00,68.12,67.00,67.95,10897
30-Jan-26,68.99,68.99,67.40,67.40,58616
29-Jan-26,68.67,68.87,67.96,68.05,271130
28-Jan-26,68.18,68.18,67.41,67.69,19699
27-Jan-26,68.39,68.39,67.62,67.70,3524
26-Jan-26,67.77,68.09,67.77,68.09,2715
23-Jan-26,68.08,68.15,68.00,68.00,31930
21-Jan-26,68.04,68.04,67.51,67.51,3603
20-Jan-26,68.83,68.83,67.54,67.58,10893
19-Jan-26,68.00,68.00,68.00,68.00,31824
16-Jan-26,68.00,68.40,68.00,68.40,21015
15-Jan-26,68.11,68.11,67.47,67.62,4271
14-Jan-26,67.20,67.55,67.20,67.55,3779
13-Jan-26,67.34,67.34,66.86,66.86,1673
12-Jan-26,67.06,67.10,66.57,66.97,1070
09-Jan-26,66.50,66.64,66.33,66.51,74727
08-Jan-26,65.87,66.19,65.87,66.19,4300
07-Jan-26,66.29,66.36,65.68,65.68,1590
06-Jan-26,66.08,66.08,65.59,65.80,71347
05-Jan-26,66.36,66.36,65.71,66.08,102134
02-Jan-26,65.65,66.01,65.65,66.00,60388
30-Dec-25,65.73,66.80,65.73,66.80,3823
29-Dec-25,68.25,68.25,67.42,67.57,75185
26-Dec-25,67.69,67.78,67.60,67.78,58082
23-Dec-25,67.15,67.15,66.80,66.90,8621
22-Dec-25,67.13,67.48,66.93,67.30,191199
19-Dec-25,66.51,66.85,66.51,66.85,17369
18-Dec-25,66.36,66.72,66.36,66.60,7106
17-Dec-25,66.43,66.51,66.15,66.15,8425
16-Dec-25,65.55,65.61,65.49,65.61,3408
15-Dec-25,65.51,65.51,65.51,65.51,131
12-Dec-25,65.24,65.24,65.24,65.24,195
11-Dec-25,65.45,65.45,65.28,65.28,784
10-Dec-25,65.17,65.38,65.17,65.38,45896
09-Dec-25,64.50,64.98,64.50,64.98,21069
08-Dec-25,65.03,65.14,64.90,64.90,33607
05-Dec-25,64.65,64.83,64.65,64.83,10106
04-Dec-25,64.56,64.56,64.02,64.44,11485
03-Dec-25,64.13,64.13,64.00,64.00,1088
02-Dec-25,64.55,64.55,64.48,64.48,129
01-Dec-25,64.68,64.92,64.68,64.68,29826
28-Nov-25,65.34,65.34,64.68,65.16,2154
26-Nov-25,65.34,65.34,65.34,65.34,849

*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