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
29/08/2025	2,05%	1,32	65,70	65,34	64,88	65,70	15K	6
28/08/2025	-0,36%	-0,23	64,38	64,50	64,32	64,50	2K	5
27/08/2025	-0,19%	-0,12	64,61	64,68	64,61	64,68	2K	4
26/08/2025	0,31%	0,20	64,73	64,53	64,53	64,74	5K	6
25/08/2025	-0,91%	-0,59	64,53	64,75	64,53	65,10	26K	9
22/08/2025	1,51%	0,97	65,12	65,22	64,92	65,22	8K	4
21/08/2025	0,31%	0,20	64,15	64,68	64,08	64,68	5K	15

19/08/2025	1,35%	0,85	63,95	63,80	63,61	63,95	13K	12
18/08/2025	-0,21%	-0,13	63,10	63,66	63,10	63,72	1K	5
15/08/2025	-0,55%	-0,35	63,23	63,23	63,23	63,23	126	1
14/08/2025	-0,49%	-0,31	63,58	63,57	63,39	63,69	572	4
13/08/2025	1,09%	0,69	63,89	63,78	63,30	63,89	3K	8
11/08/2025	-0,22%	-0,14	63,20	63,40	63,20	63,40	695	3
08/08/2025	0,43%	0,27	63,34	63,27	63,27	63,34	1K	2
07/08/2025	-0,54%	-0,34	63,07	63,48	63,07	63,48	569	4
06/08/2025	-0,16%	-0,10	63,41	63,04	63,04	63,41	45K	4
04/08/2025	0,09%	0,06	63,51	63,50	63,40	63,65	2K	5
01/08/2025	-1,99%	-1,29	63,45	63,83	63,14	63,83	64K	57
31/07/2025	-0,29%	-0,19	64,74	64,90	64,74	64,90	5K	5
30/07/2025	-1,49%	-0,98	64,93	65,80	64,93	65,80	651	2
29/07/2025	-0,08%	-0,05	65,91	65,91	65,91	65,91	329	1
28/07/2025	-0,11%	-0,07	65,96	66,12	65,96	66,15	16K	11
25/07/2025	-0,15%	-0,10	66,03	65,96	65,50	66,03	6K	8
24/07/2025	-0,87%	-0,58	66,13	66,64	65,96	66,64	74K	43
23/07/2025	1,49%	0,98	66,71	66,92	66,71	66,92	133	2
22/07/2025	-0,74%	-0,49	65,73	65,73	65,73	65,73	394	2
21/07/2025	0,61%	0,40	66,22	66,22	65,87	66,22	4K	8
18/07/2025	1,20%	0,78	65,82	65,28	65,28	65,82	10K	4
17/07/2025	0,00%	0,00	65,04	65,04	65,04	65,04	130	1
16/07/2025	-0,08%	-0,05	65,04	65,28	64,38	65,28	2K	4
15/07/2025	-1,29%	-0,85	65,09	65,17	64,96	65,24	15K	4
14/07/2025	1,29%	0,84	65,94	65,24	65,24	65,94	13K	4
11/07/2025	-0,18%	-0,12	65,10	65,52	65,10	65,73	11K	6
10/07/2025	3,82%	2,40	65,22	65,40	64,80	65,52	14K	4
09/07/2025	-0,10%	-0,06	62,82	63,36	62,82	63,36	7K	3
08/07/2025	0,77%	0,48	62,88	63,06	62,88	63,20	9K	7
07/07/2025	-0,21%	-0,13	62,40	62,34	62,34	62,40	2K	5
04/07/2025	1,28%	0,79	62,53	62,39	61,39	62,53	3K	3
03/07/2025	-0,96%	-0,60	61,74	61,25	61,25	61,74	245	4
02/07/2025	1,17%	0,72	62,34	61,80	61,80	62,82	98K	6
01/07/2025	1,08%	0,66	61,62	61,62	61,62	61,62	61	1
27/06/2025	-0,68%	-0,42	60,96	61,50	60,96	61,50	1K	2
26/06/2025	-0,87%	-0,54	61,38	61,92	61,38	61,92	2K	3
25/06/2025	1,08%	0,66	61,92	61,92	61,92	61,92	928	1
24/06/2025	0,29%	0,18	61,26	61,44	60,90	61,44	1K	5
23/06/2025	0,39%	0,24	61,08	61,26	60,54	61,26	4K	5
20/06/2025	-1,07%	-0,66	60,84	60,84	60,84	60,84	304	1
18/06/2025	0,20%	0,12	61,50	61,14	61,14	61,50	100K	27
17/06/2025	-0,10%	-0,06	61,38	61,32	61,32	61,44	8K	53
16/06/2025	0,29%	0,18	61,44	61,44	61,44	61,44	122	1
13/06/2025	-1,07%	-0,66	61,26	61,40	61,26	61,74	54K	4
12/06/2025	1,08%	0,66	61,92	61,62	61,56	61,92	32K	5
11/06/2025	-0,78%	-0,48	61,26	61,74	61,26	61,80	19K	5
10/06/2025	0,88%	0,54	61,74	61,20	61,20	61,74	5K	32
09/06/2025	1,49%	0,90	61,20	61,26	60,72	61,26	56K	7
06/06/2025	-0,20%	-0,12	60,30	60,30	60,30	60,30	422	1
05/06/2025	-1,36%	-0,83	60,42	60,90	60,42	60,90	1K	2
04/06/2025	-0,60%	-0,37	61,25	61,25	61,25	61,25	612	2
03/06/2025	-0,34%	-0,21	61,62	61,62	61,62	61,62	5K	2
02/06/2025	-0,05%	-0,03	61,83	61,32	61,32	61,83	74K	3
30/05/2025	1,00%	0,61	61,86	61,86	61,86	61,86	31K	1
29/05/2025	0,18%	0,11	61,25	61,20	61,20	61,25	31K	3
28/05/2025	0,79%	0,48	61,14	61,14	61,14	61,14	489	3
27/05/2025	-0,20%	-0,12	60,66	60,78	60,66	60,78	73K	2
23/05/2025	1,00%	0,60	60,78	60,78	60,78	60,78	121	1
22/05/2025	-0,27%	-0,16	60,18	60,18	60,18	60,18	240	2
21/05/2025	-0,92%	-0,56	60,34	60,72	60,34	60,72	24K	3
20/05/2025	-0,29%	-0,18	60,90	60,90	60,90	60,90	121	1
19/05/2025	0,10%	0,06	61,08	60,66	60,66	61,08	57K	5
16/05/2025	-0,10%	-0,06	61,02	61,38	61,02	61,38	1K	4
15/05/2025	0,89%	0,54	61,08	60,60	60,60	61,08	25K	4
14/05/2025	0,40%	0,24	60,54	60,54	60,54	60,54	121	1
13/05/2025	0,00%	0,00	60,30	60,12	60,12	60,30	48K	3
12/05/2025	1,72%	1,02	60,30	60,42	60,24	60,54	3K	6
09/05/2025	-0,10%	-0,06	59,28	59,40	59,28	59,40	4K	5
08/05/2025	-1,10%	-0,66	59,34	59,64	59,22	59,64	2K	5
07/05/2025	0,64%	0,38	60,00	60,00	60,00	60,00	60	1
06/05/2025	-0,57%	-0,34	59,62	60,15	59,62	60,15	103K	9
02/05/2025	2,25%	1,32	59,96	58,38	58,38	59,96	476	3
30/04/2025	-0,07%	-0,04	58,64	58,64	58,64	58,64	58	1
29/04/2025	-0,20%	-0,12	58,68	58,80	58,68	58,80	293	2
28/04/2025	2,08%	1,20	58,80	58,50	58,28	58,80	644	3
25/04/2025	-0,41%	-0,24	57,60	57,84	57,60	58,26	580	4
24/04/2025	0,94%	0,54	57,84	57,48	57,48	57,84	58K	3
23/04/2025	0,09%	0,05	57,30	57,54	57,30	57,54	18K	4
22/04/2025	-0,19%	-0,11	57,25	57,30	57,24	57,36	59K	8
17/04/2025	-0,10%	-0,06	57,36	57,36	57,36	57,36	29K	1
16/04/2025	0,42%	0,24	57,42	57,42	57,42	57,42	57	1
15/04/2025	0,42%	0,24	57,18	57,18	57,18	57,18	114	1
14/04/2025	1,41%	0,79	56,94	56,94	56,94	56,94	113	1
11/04/2025	1,54%	0,85	56,15	55,55	55,55	56,15	43K	7
10/04/2025	0,27%	0,15	55,30	56,40	55,30	56,40	28K	4
08/04/2025	0,71%	0,39	55,15	55,90	55,00	55,90	57K	7
07/04/2025	-1,97%	-1,10	54,76	55,86	54,76	55,86	56K	4
04/04/2025	-8,55%	-5,22	55,86	56,16	55,68	56,16	58K	9
03/04/2025	1,63%	0,98	61,08	61,50	61,08	61,50	31K	3
02/04/2025	-0,05%	-0,03	60,10	60,41	59,89	60,41	54K	6
01/04/2025	-0,87%	-0,53	60,13	60,14	60,13	60,14	240	2
26/03/2025	0,30%	0,18	60,66	60,90	60,66	60,90	7K	3
25/03/2025	0,40%	0,24	60,48	60,54	60,48	60,54	19K	3
24/03/2025	-0,59%	-0,36	60,24	59,38	59,38	60,24	3K	28
20/03/2025	0,40%	0,24	60,60	60,60	60,60	60,60	60	1
19/03/2025	-0,79%	-0,48	60,36	60,30	60,30	60,36	8K	2
18/03/2025	0,50%	0,30	60,84	60,90	60,42	60,90	19K	4
14/03/2025	-0,49%	-0,30	60,54	60,54	60,54	60,54	60	1
13/03/2025	-0,10%	-0,06	60,84	61,08	60,84	61,14	4K	5
12/03/2025	-0,78%	-0,48	60,90	60,90	60,90	60,90	243	1
11/03/2025	0,00%	0,00	61,38	61,38	61,38	61,38	1K	1
10/03/2025	-0,39%	-0,24	61,38	61,38	61,38	61,38	122	1
07/03/2025	1,48%	0,90	61,62	60,78	60,78	61,62	427	3
06/03/2025	-10,76%	-7,32	60,72	59,99	59,99	60,88	26K	6
05/03/2025	8,52%	5,34	68,04	60,30	60,30	68,04	794	5
28/02/2025	1,62%	1,00	62,70	63,24	62,52	63,24	440	3
27/02/2025	0,73%	0,45	61,70	61,70	61,70	61,70	61	1
26/02/2025	-0,50%	-0,31	61,25	61,25	61,25	61,25	61	1
25/02/2025	0,00%	0,00	61,56	61,60	61,56	62,10	2K	5
24/02/2025	0,69%	0,42	61,56	61,00	60,84	61,62	1K	4
21/02/2025	-0,10%	-0,06	61,14	61,56	61,14	61,56	856	4
20/02/2025	0,49%	0,30	61,20	60,66	60,66	61,50	20K	4
19/02/2025	0,00%	0,00	60,90	60,90	60,90	60,90	304	1
18/02/2025	-0,16%	-0,10	60,90	60,96	60,60	61,14	2K	5
17/02/2025	-1,10%	-0,68	61,00	61,25	61,00	61,43	9K	4
14/02/2025	0,49%	0,30	61,68	61,68	61,68	61,68	246	1
13/02/2025	-0,20%	-0,12	61,38	61,38	61,38	61,38	184	1
12/02/2025	0,89%	0,54	61,50	61,50	61,50	61,50	369	1
11/02/2025	-0,39%	-0,24	60,96	61,02	60,96	61,02	671	2
10/02/2025	0,20%	0,12	61,20	61,44	61,20	61,44	428	4
07/02/2025	0,10%	0,06	61,08	60,36	60,36	61,08	44K	5
06/02/2025	-1,64%	-1,02	61,02	61,14	61,02	61,14	366	2
04/02/2025	0,39%	0,24	62,04	61,14	61,14	62,04	742	4
03/02/2025	-0,19%	-0,12	61,80	62,04	61,00	62,23	2K	6
31/01/2025	0,00%	0,00	61,92	61,92	61,92	61,92	3K	1
29/01/2025	0,49%	0,30	61,92	61,92	61,92	62,04	929	3
28/01/2025	-	-	61,62	62,15	61,62	62,15	558	2

Date,Open,High,Low,Close,Volume
29-Aug-25,65.34,65.70,64.88,65.70,15088
28-Aug-25,64.50,64.50,64.32,64.38,1803
27-Aug-25,64.68,64.68,64.61,64.61,1551
26-Aug-25,64.53,64.74,64.53,64.73,4981
25-Aug-25,64.75,65.10,64.53,64.53,26159
22-Aug-25,65.22,65.22,64.92,65.12,7860
21-Aug-25,64.68,64.68,64.08,64.15,5340
19-Aug-25,63.80,63.95,63.61,63.95,12505
18-Aug-25,63.66,63.72,63.10,63.10,1143
15-Aug-25,63.23,63.23,63.23,63.23,126
14-Aug-25,63.57,63.69,63.39,63.58,572
13-Aug-25,63.78,63.89,63.30,63.89,3118
11-Aug-25,63.40,63.40,63.20,63.20,695
08-Aug-25,63.27,63.34,63.27,63.34,1330
07-Aug-25,63.48,63.48,63.07,63.07,569
06-Aug-25,63.04,63.41,63.04,63.41,44639
04-Aug-25,63.50,63.65,63.40,63.51,1903
01-Aug-25,63.83,63.83,63.14,63.45,63875
31-Jul-25,64.90,64.90,64.74,64.74,4669
30-Jul-25,65.80,65.80,64.93,64.93,651
29-Jul-25,65.91,65.91,65.91,65.91,329
28-Jul-25,66.12,66.15,65.96,65.96,16189
25-Jul-25,65.96,66.03,65.50,66.03,6093
24-Jul-25,66.64,66.64,65.96,66.13,73692
23-Jul-25,66.92,66.92,66.71,66.71,133
22-Jul-25,65.73,65.73,65.73,65.73,394
21-Jul-25,66.22,66.22,65.87,66.22,3903
18-Jul-25,65.28,65.82,65.28,65.82,9679
17-Jul-25,65.04,65.04,65.04,65.04,130
16-Jul-25,65.28,65.28,64.38,65.04,1626
15-Jul-25,65.17,65.24,64.96,65.09,15396
14-Jul-25,65.24,65.94,65.24,65.94,13232
11-Jul-25,65.52,65.73,65.10,65.10,11201
10-Jul-25,65.40,65.52,64.80,65.22,13571
09-Jul-25,63.36,63.36,62.82,62.82,6728
08-Jul-25,63.06,63.20,62.88,62.88,9217
07-Jul-25,62.34,62.40,62.34,62.40,2119
04-Jul-25,62.39,62.53,61.39,62.53,2887
03-Jul-25,61.25,61.74,61.25,61.74,245
02-Jul-25,61.80,62.82,61.80,62.34,97613
01-Jul-25,61.62,61.62,61.62,61.62,61
27-Jun-25,61.50,61.50,60.96,60.96,1101
26-Jun-25,61.92,61.92,61.38,61.38,1666
25-Jun-25,61.92,61.92,61.92,61.92,928
24-Jun-25,61.44,61.44,60.90,61.26,1165
23-Jun-25,61.26,61.26,60.54,61.08,4193
20-Jun-25,60.84,60.84,60.84,60.84,304
18-Jun-25,61.14,61.50,61.14,61.50,100383
17-Jun-25,61.32,61.44,61.32,61.38,8406
16-Jun-25,61.44,61.44,61.44,61.44,122
13-Jun-25,61.40,61.74,61.26,61.26,54102
12-Jun-25,61.62,61.92,61.56,61.92,31514
11-Jun-25,61.74,61.80,61.26,61.26,19466
10-Jun-25,61.20,61.74,61.20,61.74,5452
09-Jun-25,61.26,61.26,60.72,61.20,55806
06-Jun-25,60.30,60.30,60.30,60.30,422
05-Jun-25,60.90,60.90,60.42,60.42,1213
04-Jun-25,61.25,61.25,61.25,61.25,612
03-Jun-25,61.62,61.62,61.62,61.62,5052
02-Jun-25,61.32,61.83,61.32,61.83,74002
30-May-25,61.86,61.86,61.86,61.86,30930
29-May-25,61.20,61.25,61.20,61.25,31359
28-May-25,61.14,61.14,61.14,61.14,489
27-May-25,60.78,60.78,60.66,60.66,72864
23-May-25,60.78,60.78,60.78,60.78,121
22-May-25,60.18,60.18,60.18,60.18,240
21-May-25,60.72,60.72,60.34,60.34,24265
20-May-25,60.90,60.90,60.90,60.90,121
19-May-25,60.66,61.08,60.66,61.08,57035
16-May-25,61.38,61.38,61.02,61.02,1287
15-May-25,60.60,61.08,60.60,61.08,24774
14-May-25,60.54,60.54,60.54,60.54,121
13-May-25,60.12,60.30,60.12,60.30,48432
12-May-25,60.42,60.54,60.24,60.30,2594
09-May-25,59.40,59.40,59.28,59.28,4276
08-May-25,59.64,59.64,59.22,59.34,2200
07-May-25,60.00,60.00,60.00,60.00,60
06-May-25,60.15,60.15,59.62,59.62,102612
02-May-25,58.38,59.96,58.38,59.96,476
30-Apr-25,58.64,58.64,58.64,58.64,58
29-Apr-25,58.80,58.80,58.68,58.68,293
28-Apr-25,58.50,58.80,58.28,58.80,644
25-Apr-25,57.84,58.26,57.60,57.60,580
24-Apr-25,57.48,57.84,57.48,57.84,57897
23-Apr-25,57.54,57.54,57.30,57.30,17628
22-Apr-25,57.30,57.36,57.24,57.25,58502
17-Apr-25,57.36,57.36,57.36,57.36,28680
16-Apr-25,57.42,57.42,57.42,57.42,57
15-Apr-25,57.18,57.18,57.18,57.18,114
14-Apr-25,56.94,56.94,56.94,56.94,113
11-Apr-25,55.55,56.15,55.55,56.15,42703
10-Apr-25,56.40,56.40,55.30,55.30,28325
08-Apr-25,55.90,55.90,55.00,55.15,56657
07-Apr-25,55.86,55.86,54.76,54.76,56043
04-Apr-25,56.16,56.16,55.68,55.86,58250
03-Apr-25,61.50,61.50,61.08,61.08,31246
02-Apr-25,60.41,60.41,59.89,60.10,54390
01-Apr-25,60.14,60.14,60.13,60.13,240
26-Mar-25,60.90,60.90,60.66,60.66,6734
25-Mar-25,60.54,60.54,60.48,60.48,19415
24-Mar-25,59.38,60.24,59.38,60.24,3069
20-Mar-25,60.60,60.60,60.60,60.60,60
19-Mar-25,60.30,60.36,60.30,60.36,8088
18-Mar-25,60.90,60.90,60.42,60.84,18676
14-Mar-25,60.54,60.54,60.54,60.54,60
13-Mar-25,61.08,61.14,60.84,60.84,4446
12-Mar-25,60.90,60.90,60.90,60.90,243
11-Mar-25,61.38,61.38,61.38,61.38,1227
10-Mar-25,61.38,61.38,61.38,61.38,122
07-Mar-25,60.78,61.62,60.78,61.62,427
06-Mar-25,59.99,60.88,59.99,60.72,25826
05-Mar-25,60.30,68.04,60.30,68.04,794
28-Feb-25,63.24,63.24,62.52,62.70,440
27-Feb-25,61.70,61.70,61.70,61.70,61
26-Feb-25,61.25,61.25,61.25,61.25,61
25-Feb-25,61.60,62.10,61.56,61.56,2291
24-Feb-25,61.00,61.62,60.84,61.56,1043
21-Feb-25,61.56,61.56,61.14,61.14,856
20-Feb-25,60.66,61.50,60.66,61.20,19889
19-Feb-25,60.90,60.90,60.90,60.90,304
18-Feb-25,60.96,61.14,60.60,60.90,1946
17-Feb-25,61.25,61.43,61.00,61.00,9376
14-Feb-25,61.68,61.68,61.68,61.68,246
13-Feb-25,61.38,61.38,61.38,61.38,184
12-Feb-25,61.50,61.50,61.50,61.50,369
11-Feb-25,61.02,61.02,60.96,60.96,671
10-Feb-25,61.44,61.44,61.20,61.20,428
07-Feb-25,60.36,61.08,60.36,61.08,43545
06-Feb-25,61.14,61.14,61.02,61.02,366
04-Feb-25,61.14,62.04,61.14,62.04,742
03-Feb-25,62.04,62.23,61.00,61.80,1528
31-Jan-25,61.92,61.92,61.92,61.92,3096
29-Jan-25,61.92,62.04,61.92,61.92,929
28-Jan-25,62.15,62.15,61.62,61.62,558

*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