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
13/12/2024	-0,65%	-0,42	64,20	64,68	63,84	64,68	17K	4
12/12/2024	-0,09%	-0,06	64,62	64,62	64,62	64,62	646	1
11/12/2024	-0,43%	-0,28	64,68	64,68	64,68	64,68	194	1
10/12/2024	-1,80%	-1,19	64,96	64,96	64,96	64,96	24K	2
09/12/2024	1,61%	1,05	66,15	66,15	66,15	66,15	132	2
06/12/2024	-2,11%	-1,40	65,10	64,92	64,92	65,10	1K	4
03/12/2024	2,29%	1,49	66,50	66,45	66,45	66,50	265	2

02/12/2024	-0,94%	-0,62	65,01	65,01	65,01	65,01	5K	1
29/11/2024	4,49%	2,82	65,63	65,63	65,63	65,63	5K	1
28/11/2024	-0,02%	-0,01	62,81	62,81	62,81	62,81	1K	1
26/11/2024	-0,19%	-0,12	62,82	63,00	62,82	63,24	44K	3
22/11/2024	1,35%	0,84	62,94	62,34	62,34	62,94	1K	2
19/11/2024	0,00%	0,00	62,10	62,10	62,10	62,10	993	1
18/11/2024	-0,10%	-0,06	62,10	62,10	62,10	62,10	124	1
14/11/2024	-0,96%	-0,60	62,16	61,62	61,46	62,16	186K	5
11/11/2024	-2,30%	-1,48	62,76	64,51	62,76	64,51	380	5
04/11/2024	0,91%	0,58	64,24	64,55	64,24	64,55	322	2
24/10/2024	-3,02%	-1,98	63,66	63,60	63,50	63,66	237K	9
18/10/2024	0,27%	0,18	65,64	65,64	65,64	65,64	196	1
16/10/2024	1,11%	0,72	65,46	65,46	65,46	65,46	196	1
15/10/2024	0,65%	0,42	64,74	64,62	64,62	64,74	194	2
14/10/2024	-0,09%	-0,06	64,32	64,38	64,32	64,38	1K	3
11/10/2024	1,21%	0,77	64,38	64,38	64,38	64,38	19K	1
09/10/2024	0,87%	0,55	63,61	63,61	63,61	63,61	19K	2
26/09/2024	0,38%	0,24	63,06	63,06	63,06	63,06	378	1
20/09/2024	0,58%	0,36	62,82	62,88	62,82	62,88	125	2
17/09/2024	0,00%	0,00	62,46	62,88	62,46	62,94	813	4
16/09/2024	1,86%	1,14	62,46	63,18	62,46	63,18	501	2
09/09/2024	-1,02%	-0,63	61,32	61,44	61,32	61,44	245	2
05/09/2024	-0,64%	-0,40	61,95	61,97	61,95	61,97	991	2
03/09/2024	-1,50%	-0,95	62,35	62,35	62,35	62,35	124	1
30/08/2024	2,51%	1,55	63,30	63,30	63,30	63,30	316	1
26/08/2024	0,02%	0,01	61,75	61,75	61,75	61,75	617	1
23/08/2024	0,68%	0,42	61,74	61,74	61,74	61,74	61	1
22/08/2024	0,29%	0,18	61,32	61,27	61,27	61,58	368	3
21/08/2024	1,19%	0,72	61,14	60,54	60,54	61,14	182	3
19/08/2024	0,00%	0,00	60,42	60,42	60,42	60,42	3K	3
15/08/2024	0,90%	0,54	60,42	60,66	60,42	60,66	6K	3
14/08/2024	0,30%	0,18	59,88	59,88	59,88	59,88	119	1
13/08/2024	-0,40%	-0,24	59,70	59,70	59,70	59,70	179	1
09/08/2024	-1,41%	-0,86	59,94	59,94	59,94	59,94	119	1
08/08/2024	1,03%	0,62	60,80	60,80	60,80	60,80	3K	1
07/08/2024	-5,35%	-3,40	60,18	60,33	60,18	60,60	94K	39
01/08/2024	0,00%	0,00	63,58	63,58	63,58	63,58	1K	1
30/07/2024	0,44%	0,28	63,58	63,53	63,53	63,58	317	2
25/07/2024	0,29%	0,18	63,30	63,42	63,30	63,42	2K	3
24/07/2024	2,24%	1,38	63,12	63,72	63,12	63,72	11K	2
22/07/2024	-1,53%	-0,96	61,74	61,74	61,74	61,74	185	1
19/07/2024	-0,57%	-0,36	62,70	62,70	62,70	62,70	62	1
18/07/2024	0,86%	0,54	63,06	63,06	63,06	63,06	63	1
17/07/2024	0,48%	0,30	62,52	62,52	62,52	62,52	2K	1
16/07/2024	0,84%	0,52	62,22	61,68	61,68	62,22	186	2
12/07/2024	3,04%	1,82	61,70	62,10	61,70	62,10	185	3
10/07/2024	-1,02%	-0,62	59,88	60,00	59,88	60,00	119	2
08/07/2024	0,08%	0,05	60,50	60,21	60,21	60,50	665	4
05/07/2024	0,42%	0,25	60,45	60,45	60,45	60,45	2K	1
04/07/2024	0,33%	0,20	60,20	61,47	60,20	61,47	121	2
03/07/2024	-1,86%	-1,14	60,00	60,00	60,00	60,00	120	1
28/06/2024	0,30%	0,18	61,14	61,26	61,14	61,26	37K	2
27/06/2024	1,94%	1,16	60,96	60,96	60,96	60,96	60	1
24/06/2024	0,07%	0,04	59,80	59,80	59,80	59,80	6K	1
20/06/2024	-2,03%	-1,24	59,76	59,76	59,76	59,76	9K	1
17/06/2024	0,83%	0,50	61,00	61,00	61,00	61,00	61	1
04/06/2024	-0,36%	-0,22	60,50	60,50	60,50	60,50	60	1
03/06/2024	4,33%	2,52	60,72	59,61	59,61	60,72	302	2
29/05/2024	-1,22%	-0,72	58,20	58,68	58,20	58,68	466	3
28/05/2024	0,82%	0,48	58,92	58,92	58,92	58,92	235	1
24/05/2024	-0,61%	-0,36	58,44	58,20	58,20	58,50	52K	3
16/05/2024	4,93%	2,76	58,80	59,16	58,80	59,16	295	4
07/05/2024	0,86%	0,48	56,04	56,04	56,04	56,04	56K	2
06/05/2024	1,20%	0,66	55,56	52,72	52,72	55,56	649	5
25/04/2024	0,00%	0,00	54,90	54,90	54,90	54,90	219	1
22/04/2024	0,73%	0,40	54,90	54,90	54,90	54,90	219	1
19/04/2024	-0,46%	-0,25	54,50	54,50	54,50	54,50	163	1
18/04/2024	1,30%	0,70	54,75	54,75	54,75	54,75	930	1
15/04/2024	-0,83%	-0,45	54,05	54,25	54,05	54,25	108	2
11/04/2024	1,58%	0,85	54,50	54,50	54,50	54,50	54	1
10/04/2024	-0,92%	-0,50	53,65	54,20	53,65	54,20	3K	2
09/04/2024	-0,18%	-0,10	54,15	54,15	54,15	54,15	216	1
08/04/2024	-0,09%	-0,05	54,25	53,95	53,95	54,25	431	2
05/04/2024	-0,18%	-0,10	54,30	54,30	54,30	54,30	217	1
04/04/2024	-0,89%	-0,49	54,40	54,50	54,40	54,50	163	3
02/04/2024	-0,18%	-0,10	54,89	54,89	54,89	54,89	164	1
01/04/2024	2,21%	1,19	54,99	55,06	54,96	55,06	220	3
21/03/2024	0,28%	0,15	53,80	53,80	53,80	53,80	53	1
20/03/2024	0,56%	0,30	53,65	53,65	53,65	53,65	53	1
15/03/2024	-0,19%	-0,10	53,35	53,35	53,35	53,35	213	1
13/03/2024	0,75%	0,40	53,45	53,45	53,45	53,45	21K	1
12/03/2024	0,28%	0,15	53,05	53,41	53,05	53,41	12K	3
11/03/2024	-1,86%	-1,00	52,90	52,90	52,90	52,90	952	1
08/03/2024	1,70%	0,90	53,90	53,90	53,90	53,90	1K	1
07/03/2024	0,86%	0,45	53,00	52,55	52,55	53,00	158	3
06/03/2024	-0,57%	-0,30	52,55	52,55	52,55	52,55	105	1
04/03/2024	0,00%	0,00	52,85	52,85	52,85	52,85	2K	1
29/02/2024	1,54%	0,80	52,85	52,85	52,85	52,85	1K	2
27/02/2024	0,10%	0,05	52,05	52,90	52,05	52,90	419	2
21/02/2024	0,39%	0,20	52,00	52,00	52,00	52,00	52	1
20/02/2024	-0,10%	-0,05	51,80	51,85	51,80	51,85	880	2
15/02/2024	1,47%	0,75	51,85	52,10	51,85	52,10	624	2
14/02/2024	-1,45%	-0,75	51,10	51,15	51,10	51,15	664	2
09/02/2024	-0,67%	-0,35	51,85	52,50	51,85	52,50	681	2
08/02/2024	-0,29%	-0,15	52,20	52,20	52,20	52,20	52	1
07/02/2024	-0,29%	-0,15	52,35	52,45	51,95	52,45	3K	5
06/02/2024	-0,38%	-0,20	52,50	52,45	52,45	52,50	157	2
05/02/2024	-3,20%	-1,74	52,70	53,00	52,70	53,00	158	3
31/01/2024	-1,50%	-0,83	54,44	55,00	54,44	55,00	494	2
30/01/2024	1,32%	0,72	55,27	55,27	55,27	55,27	110	1
29/01/2024	1,02%	0,55	54,55	54,00	54,00	54,80	272	4
25/01/2024	-1,28%	-0,70	54,00	54,00	54,00	54,00	54	1
24/01/2024	0,46%	0,25	54,70	54,70	54,70	54,70	54	1
22/01/2024	1,21%	0,65	54,45	54,45	54,45	54,45	544	1
17/01/2024	-0,83%	-0,45	53,80	53,80	53,80	53,80	53	1
16/01/2024	-1,35%	-0,74	54,25	54,35	54,25	54,35	271	2
15/01/2024	-0,38%	-0,21	54,99	54,99	54,99	54,99	109	1
12/01/2024	1,10%	0,60	55,20	55,20	55,20	55,20	55	1
11/01/2024	-0,36%	-0,20	54,60	54,44	54,44	54,60	326	2
10/01/2024	0,55%	0,30	54,80	54,90	54,80	54,90	603	2
09/01/2024	-0,91%	-0,50	54,50	54,50	54,50	54,50	54	1
08/01/2024	0,07%	0,04	55,00	55,00	55,00	55,00	55	1
03/01/2024	-1,15%	-0,64	54,96	54,93	54,93	54,96	109	2
02/01/2024	-7,33%	-4,40	55,60	54,90	54,90	55,60	6K	4
28/12/2023	7,55%	4,21	60,00	52,70	52,70	60,00	4K	3
27/12/2023	1,62%	0,89	55,79	55,79	55,79	55,79	55	1
26/12/2023	-0,65%	-0,36	54,90	54,90	54,90	54,90	54	1
22/12/2023	-0,16%	-0,09	55,26	55,50	55,26	55,50	110	2
20/12/2023	0,91%	0,50	55,35	55,35	55,35	55,35	110	1
18/12/2023	0,83%	0,45	54,85	54,85	54,85	54,85	54	1
14/12/2023	1,59%	0,85	54,40	54,40	54,40	54,40	54	1
13/12/2023	-0,46%	-0,25	53,55	53,55	53,55	53,55	374	1
08/12/2023	1,32%	0,70	53,80	53,80	53,80	53,80	53	1
07/12/2023	-1,58%	-0,85	53,10	53,95	53,09	53,95	3K	5
04/12/2023	0,65%	0,35	53,95	53,95	53,95	53,95	22K	1
01/12/2023	1,32%	0,70	53,60	53,60	53,60	53,60	53	1
29/11/2023	-	-	52,90	53,30	52,90	53,30	159	3

Date,Open,High,Low,Close,Volume
13-Dec-24,64.68,64.68,63.84,64.20,17068
12-Dec-24,64.62,64.62,64.62,64.62,646
11-Dec-24,64.68,64.68,64.68,64.68,194
10-Dec-24,64.96,64.96,64.96,64.96,24035
09-Dec-24,66.15,66.15,66.15,66.15,132
06-Dec-24,64.92,65.10,64.92,65.10,1430
03-Dec-24,66.45,66.50,66.45,66.50,265
02-Dec-24,65.01,65.01,65.01,65.01,4550
29-Nov-24,65.63,65.63,65.63,65.63,4594
28-Nov-24,62.81,62.81,62.81,62.81,1004
26-Nov-24,63.00,63.24,62.82,62.82,44352
22-Nov-24,62.34,62.94,62.34,62.94,1069
19-Nov-24,62.10,62.10,62.10,62.10,993
18-Nov-24,62.10,62.10,62.10,62.10,124
14-Nov-24,61.62,62.16,61.46,62.16,186238
11-Nov-24,64.51,64.51,62.76,62.76,380
04-Nov-24,64.55,64.55,64.24,64.24,322
24-Oct-24,63.60,63.66,63.50,63.66,236698
18-Oct-24,65.64,65.64,65.64,65.64,196
16-Oct-24,65.46,65.46,65.46,65.46,196
15-Oct-24,64.62,64.74,64.62,64.74,194
14-Oct-24,64.38,64.38,64.32,64.32,1480
11-Oct-24,64.38,64.38,64.38,64.38,19314
09-Oct-24,63.61,63.61,63.61,63.61,19083
26-Sep-24,63.06,63.06,63.06,63.06,378
20-Sep-24,62.88,62.88,62.82,62.82,125
17-Sep-24,62.88,62.94,62.46,62.46,813
16-Sep-24,63.18,63.18,62.46,62.46,501
09-Sep-24,61.44,61.44,61.32,61.32,245
05-Sep-24,61.97,61.97,61.95,61.95,991
03-Sep-24,62.35,62.35,62.35,62.35,124
30-Aug-24,63.30,63.30,63.30,63.30,316
26-Aug-24,61.75,61.75,61.75,61.75,617
23-Aug-24,61.74,61.74,61.74,61.74,61
22-Aug-24,61.27,61.58,61.27,61.32,368
21-Aug-24,60.54,61.14,60.54,61.14,182
19-Aug-24,60.42,60.42,60.42,60.42,3081
15-Aug-24,60.66,60.66,60.42,60.42,5867
14-Aug-24,59.88,59.88,59.88,59.88,119
13-Aug-24,59.70,59.70,59.70,59.70,179
09-Aug-24,59.94,59.94,59.94,59.94,119
08-Aug-24,60.80,60.80,60.80,60.80,3040
07-Aug-24,60.33,60.60,60.18,60.18,94062
01-Aug-24,63.58,63.58,63.58,63.58,1271
30-Jul-24,63.53,63.58,63.53,63.58,317
25-Jul-24,63.42,63.42,63.30,63.30,1710
24-Jul-24,63.72,63.72,63.12,63.12,10929
22-Jul-24,61.74,61.74,61.74,61.74,185
19-Jul-24,62.70,62.70,62.70,62.70,62
18-Jul-24,63.06,63.06,63.06,63.06,63
17-Jul-24,62.52,62.52,62.52,62.52,1563
16-Jul-24,61.68,62.22,61.68,62.22,186
12-Jul-24,62.10,62.10,61.70,61.70,185
10-Jul-24,60.00,60.00,59.88,59.88,119
08-Jul-24,60.21,60.50,60.21,60.50,665
05-Jul-24,60.45,60.45,60.45,60.45,2055
04-Jul-24,61.47,61.47,60.20,60.20,121
03-Jul-24,60.00,60.00,60.00,60.00,120
28-Jun-24,61.26,61.26,61.14,61.14,37051
27-Jun-24,60.96,60.96,60.96,60.96,60
24-Jun-24,59.80,59.80,59.80,59.80,5501
20-Jun-24,59.76,59.76,59.76,59.76,8545
17-Jun-24,61.00,61.00,61.00,61.00,61
04-Jun-24,60.50,60.50,60.50,60.50,60
03-Jun-24,59.61,60.72,59.61,60.72,302
29-May-24,58.68,58.68,58.20,58.20,466
28-May-24,58.92,58.92,58.92,58.92,235
24-May-24,58.20,58.50,58.20,58.44,52120
16-May-24,59.16,59.16,58.80,58.80,295
07-May-24,56.04,56.04,56.04,56.04,56040
06-May-24,52.72,55.56,52.72,55.56,649
25-Apr-24,54.90,54.90,54.90,54.90,219
22-Apr-24,54.90,54.90,54.90,54.90,219
19-Apr-24,54.50,54.50,54.50,54.50,163
18-Apr-24,54.75,54.75,54.75,54.75,930
15-Apr-24,54.25,54.25,54.05,54.05,108
11-Apr-24,54.50,54.50,54.50,54.50,54
10-Apr-24,54.20,54.20,53.65,53.65,3490
09-Apr-24,54.15,54.15,54.15,54.15,216
08-Apr-24,53.95,54.25,53.95,54.25,431
05-Apr-24,54.30,54.30,54.30,54.30,217
04-Apr-24,54.50,54.50,54.40,54.40,163
02-Apr-24,54.89,54.89,54.89,54.89,164
01-Apr-24,55.06,55.06,54.96,54.99,220
21-Mar-24,53.80,53.80,53.80,53.80,53
20-Mar-24,53.65,53.65,53.65,53.65,53
15-Mar-24,53.35,53.35,53.35,53.35,213
13-Mar-24,53.45,53.45,53.45,53.45,21380
12-Mar-24,53.41,53.41,53.05,53.05,12105
11-Mar-24,52.90,52.90,52.90,52.90,952
08-Mar-24,53.90,53.90,53.90,53.90,1024
07-Mar-24,52.55,53.00,52.55,53.00,158
06-Mar-24,52.55,52.55,52.55,52.55,105
04-Mar-24,52.85,52.85,52.85,52.85,1532
29-Feb-24,52.85,52.85,52.85,52.85,1109
27-Feb-24,52.90,52.90,52.05,52.05,419
21-Feb-24,52.00,52.00,52.00,52.00,52
20-Feb-24,51.85,51.85,51.80,51.80,880
15-Feb-24,52.10,52.10,51.85,51.85,624
14-Feb-24,51.15,51.15,51.10,51.10,664
09-Feb-24,52.50,52.50,51.85,51.85,681
08-Feb-24,52.20,52.20,52.20,52.20,52
07-Feb-24,52.45,52.45,51.95,52.35,2657
06-Feb-24,52.45,52.50,52.45,52.50,157
05-Feb-24,53.00,53.00,52.70,52.70,158
31-Jan-24,55.00,55.00,54.44,54.44,494
30-Jan-24,55.27,55.27,55.27,55.27,110
29-Jan-24,54.00,54.80,54.00,54.55,272
25-Jan-24,54.00,54.00,54.00,54.00,54
24-Jan-24,54.70,54.70,54.70,54.70,54
22-Jan-24,54.45,54.45,54.45,54.45,544
17-Jan-24,53.80,53.80,53.80,53.80,53
16-Jan-24,54.35,54.35,54.25,54.25,271
15-Jan-24,54.99,54.99,54.99,54.99,109
12-Jan-24,55.20,55.20,55.20,55.20,55
11-Jan-24,54.44,54.60,54.44,54.60,326
10-Jan-24,54.90,54.90,54.80,54.80,603
09-Jan-24,54.50,54.50,54.50,54.50,54
08-Jan-24,55.00,55.00,55.00,55.00,55
03-Jan-24,54.93,54.96,54.93,54.96,109
02-Jan-24,54.90,55.60,54.90,55.60,6299
28-Dec-23,52.70,60.00,52.70,60.00,3861
27-Dec-23,55.79,55.79,55.79,55.79,55
26-Dec-23,54.90,54.90,54.90,54.90,54
22-Dec-23,55.50,55.50,55.26,55.26,110
20-Dec-23,55.35,55.35,55.35,55.35,110
18-Dec-23,54.85,54.85,54.85,54.85,54
14-Dec-23,54.40,54.40,54.40,54.40,54
13-Dec-23,53.55,53.55,53.55,53.55,374
08-Dec-23,53.80,53.80,53.80,53.80,53
07-Dec-23,53.95,53.95,53.09,53.10,3309
04-Dec-23,53.95,53.95,53.95,53.95,21580
01-Dec-23,53.60,53.60,53.60,53.60,53
29-Nov-23,53.30,53.30,52.90,52.90,159

*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