Cotação atual, histórico e gráfico do papel: BSHV39

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 BSHV39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/04/2026	-0,20%	-0,11	55,08	54,87	54,75	55,14	569K	5.427
16/04/2026	0,09%	0,05	55,19	55,14	55,14	55,40	213K	74
15/04/2026	0,04%	0,02	55,14	56,02	54,96	56,02	941K	3.657
14/04/2026	0,09%	0,05	55,12	55,07	54,72	55,12	99K	13
13/04/2026	-0,45%	-0,25	55,07	55,41	55,06	55,60	5M	41
10/04/2026	-0,98%	-0,55	55,32	55,68	55,31	55,68	423K	50
09/04/2026	-0,73%	-0,41	55,87	56,28	55,80	56,28	112K	26

08/04/2026	-1,19%	-0,68	56,28	56,50	55,92	56,50	252K	22
07/04/2026	0,25%	0,14	56,96	56,82	56,65	57,06	285K	9
06/04/2026	-0,53%	-0,30	56,82	56,94	56,65	56,94	97K	22
02/04/2026	-3,19%	-1,88	57,12	57,30	56,70	57,30	406K	30
01/04/2026	2,52%	1,45	59,00	60,36	57,31	60,36	170K	86
31/03/2026	-0,50%	-0,29	57,55	57,84	57,30	58,01	28K	11
30/03/2026	0,21%	0,12	57,84	57,72	57,72	57,84	58K	2
27/03/2026	-0,52%	-0,30	57,72	58,07	57,72	58,08	445K	9
26/03/2026	0,55%	0,32	58,02	57,60	57,60	58,02	20K	4
25/03/2026	-0,35%	-0,20	57,70	59,18	57,42	59,18	5M	124
24/03/2026	0,42%	0,24	57,90	58,00	57,90	58,14	503K	17
23/03/2026	-1,33%	-0,78	57,66	58,00	57,57	58,20	1M	26
20/03/2026	1,78%	1,02	58,44	57,84	57,84	58,44	309K	22
19/03/2026	0,02%	0,01	57,42	58,32	57,42	58,32	159K	5
18/03/2026	0,19%	0,11	57,41	57,36	57,19	57,64	186K	13
17/03/2026	-0,88%	-0,51	57,30	57,50	57,30	57,50	111K	8
16/03/2026	-1,18%	-0,69	57,81	57,90	57,81	58,20	592K	11
13/03/2026	1,77%	1,02	58,50	57,73	57,49	58,50	273K	12
12/03/2026	1,34%	0,76	57,48	57,55	57,44	57,55	3K	3
11/03/2026	-0,28%	-0,16	56,72	56,89	56,60	57,08	51K	9
10/03/2026	-0,21%	-0,12	56,88	57,00	56,52	57,00	41K	6
09/03/2026	-1,14%	-0,66	57,00	57,66	57,00	57,70	146K	8
06/03/2026	-0,31%	-0,18	57,66	58,20	57,66	58,56	178K	12
05/03/2026	0,73%	0,42	57,84	57,96	57,75	58,20	62K	10
04/03/2026	-1,03%	-0,60	57,42	57,60	57,42	57,72	613K	14
03/03/2026	1,61%	0,92	58,02	57,78	57,72	58,68	765K	28
02/03/2026	1,24%	0,70	57,10	56,89	56,89	57,20	4K	9
27/02/2026	-0,62%	-0,35	56,40	58,05	56,40	58,05	556K	42
26/02/2026	-2,24%	-1,30	56,75	57,00	56,75	57,00	576K	11
25/02/2026	1,84%	1,05	58,05	56,94	56,70	58,05	132K	7
24/02/2026	-0,31%	-0,18	57,00	57,24	56,86	57,24	5M	14
23/02/2026	0,05%	0,03	57,18	57,07	56,89	57,18	332K	13
20/02/2026	-0,75%	-0,43	57,15	57,58	57,15	57,58	150K	9
19/02/2026	-0,57%	-0,33	57,58	57,80	57,58	57,80	32K	4
18/02/2026	0,56%	0,32	57,91	57,48	57,48	57,91	71K	5
13/02/2026	0,16%	0,09	57,59	57,66	57,37	57,82	160K	10
12/02/2026	0,65%	0,37	57,50	57,13	56,90	57,50	270K	22
11/02/2026	-0,21%	-0,12	57,13	57,23	57,03	57,26	5M	18
10/02/2026	-0,02%	-0,01	57,25	57,46	57,19	57,46	249K	11
09/02/2026	-0,50%	-0,29	57,26	57,32	57,10	57,36	9K	7
06/02/2026	-0,50%	-0,29	57,55	57,73	57,36	57,77	5M	17
05/02/2026	0,02%	0,01	57,84	58,11	57,75	58,15	105K	10
04/02/2026	0,26%	0,15	57,83	57,75	57,75	58,01	27K	6
03/02/2026	-0,55%	-0,32	57,68	57,66	57,32	57,95	771K	2.413
02/02/2026	0,26%	0,15	58,00	58,29	57,54	58,29	311K	7
30/01/2026	0,68%	0,39	57,85	57,90	57,41	58,17	667K	20
29/01/2026	0,30%	0,17	57,46	57,47	57,26	57,73	112K	19
28/01/2026	-0,24%	-0,14	57,29	57,30	57,29	57,74	494K	12
27/01/2026	-1,58%	-0,92	57,43	58,17	57,43	58,19	2M	118
26/01/2026	-0,24%	-0,14	58,35	58,49	58,14	58,49	56K	63
23/01/2026	0,15%	0,09	58,49	58,45	58,30	58,60	104K	9
22/01/2026	-0,17%	-0,10	58,40	58,56	58,40	58,56	113K	9
21/01/2026	-1,61%	-0,96	58,50	59,46	58,50	59,46	261K	17
20/01/2026	-2,03%	-1,23	59,46	60,69	59,41	60,69	26K	8
19/01/2026	2,21%	1,31	60,69	60,69	60,69	60,69	6K	4
16/01/2026	0,13%	0,08	59,38	59,30	59,30	59,38	593	2
15/01/2026	-0,47%	-0,28	59,30	59,23	59,10	59,62	99K	10
14/01/2026	0,22%	0,13	59,58	60,79	59,13	60,79	65K	17
13/01/2026	0,49%	0,29	59,45	59,23	59,17	59,45	735K	22
12/01/2026	0,08%	0,05	59,16	59,16	59,15	59,45	76K	33
09/01/2026	-0,74%	-0,44	59,11	59,35	59,11	59,35	115K	10
08/01/2026	0,05%	0,03	59,55	59,52	59,39	59,59	49K	8
07/01/2026	0,59%	0,35	59,52	59,29	59,29	59,58	833K	21
06/01/2026	-0,62%	-0,37	59,17	59,58	59,17	59,58	86K	15
05/01/2026	-0,52%	-0,31	59,54	60,12	59,54	60,12	94K	8
02/01/2026	-1,04%	-0,63	59,85	60,06	59,85	60,06	210K	6
30/12/2025	-1,50%	-0,92	60,48	61,30	60,42	61,30	7K	5
29/12/2025	0,38%	0,23	61,40	61,40	61,33	61,57	76K	6
26/12/2025	0,20%	0,12	61,17	61,05	60,79	61,20	109K	9
23/12/2025	-1,02%	-0,63	61,05	61,67	61,04	61,67	104K	8
22/12/2025	-0,26%	-0,16	61,68	61,02	61,02	61,68	3K	4
19/12/2025	1,63%	0,99	61,84	60,77	60,77	61,84	122	2
18/12/2025	-0,15%	-0,09	60,85	61,20	60,85	61,20	12K	4
17/12/2025	1,21%	0,73	60,94	60,39	60,39	61,06	254K	1.264
16/12/2025	0,80%	0,48	60,21	59,73	59,73	60,42	429K	594
15/12/2025	0,05%	0,03	59,73	59,70	59,63	59,73	14K	5
12/12/2025	-0,02%	-0,01	59,70	59,44	59,44	59,70	4K	2
11/12/2025	-1,06%	-0,64	59,71	59,87	59,52	59,93	178K	10
10/12/2025	0,85%	0,51	60,35	60,36	60,32	60,53	69K	8
09/12/2025	0,23%	0,14	59,84	60,42	59,72	60,42	66K	79
08/12/2025	-0,50%	-0,30	59,70	59,56	59,56	60,18	174K	10
05/12/2025	2,62%	1,53	60,00	58,53	58,50	60,30	179K	30
04/12/2025	-0,26%	-0,15	58,47	58,56	58,38	58,56	358K	19
03/12/2025	-0,22%	-0,13	58,62	58,71	58,48	58,71	371K	28
02/12/2025	-0,64%	-0,38	58,75	58,80	58,75	58,97	53K	13
01/12/2025	0,34%	0,20	59,13	59,52	58,82	59,52	11K	7
28/11/2025	-1,78%	-1,07	58,93	59,08	58,93	59,10	612K	20
27/11/2025	1,64%	0,97	60,00	58,70	58,70	60,80	18K	7
26/11/2025	-0,79%	-0,47	59,03	59,28	59,03	59,28	143K	9
25/11/2025	-0,20%	-0,12	59,50	59,27	59,27	59,51	108K	3
24/11/2025	-0,30%	-0,18	59,62	59,66	59,50	59,66	978K	25
21/11/2025	1,34%	0,79	59,80	59,41	59,41	59,80	78K	8
19/11/2025	0,56%	0,33	59,01	58,70	58,70	59,08	294K	13
18/11/2025	-0,39%	-0,23	58,68	58,91	58,68	58,99	250K	11
17/11/2025	0,67%	0,39	58,91	58,58	58,56	58,91	3M	27
14/11/2025	-0,05%	-0,03	58,52	58,73	58,19	58,73	304K	17
13/11/2025	0,15%	0,09	58,55	58,20	58,19	58,55	2M	91
12/11/2025	0,36%	0,21	58,46	58,20	58,20	58,52	212K	11
11/11/2025	-0,90%	-0,53	58,25	58,39	58,02	58,44	262K	48
10/11/2025	-0,07%	-0,04	58,78	58,69	58,39	58,80	328K	27
07/11/2025	-0,22%	-0,13	58,82	58,98	58,72	59,03	222K	12
06/11/2025	0,05%	0,03	58,95	58,90	58,88	59,10	170K	23
05/11/2025	-0,81%	-0,48	58,92	59,33	58,92	59,33	179K	42
04/11/2025	0,44%	0,26	59,40	59,45	59,24	59,53	21K	124
03/11/2025	-0,69%	-0,41	59,14	61,00	58,90	61,00	131K	25
31/10/2025	0,37%	0,22	59,55	59,16	59,16	59,88	49K	13
30/10/2025	0,37%	0,22	59,33	59,41	59,31	59,59	61K	12
29/10/2025	-0,12%	-0,07	59,11	59,07	58,97	59,11	120K	16
28/10/2025	-0,37%	-0,22	59,18	59,22	59,16	59,45	92K	212
27/10/2025	-0,35%	-0,21	59,40	59,61	59,21	59,61	286K	1.363
24/10/2025	0,39%	0,23	59,61	59,30	59,30	59,61	121K	16
23/10/2025	-0,52%	-0,31	59,38	59,35	59,35	59,43	4K	6
22/10/2025	0,32%	0,19	59,69	59,35	59,35	59,82	634K	27
21/10/2025	0,35%	0,21	59,50	59,47	59,30	59,68	185K	74
20/10/2025	-2,79%	-1,70	59,29	59,40	59,21	59,45	247K	59
17/10/2025	1,84%	1,10	60,99	60,13	59,55	60,99	294K	72
16/10/2025	-0,50%	-0,30	59,89	60,17	59,76	60,24	535K	22
15/10/2025	-1,33%	-0,81	60,19	59,99	59,99	60,41	45K	15
14/10/2025	0,76%	0,46	61,00	60,54	60,18	61,00	34K	105
13/10/2025	0,00%	0,00	60,54	60,54	60,05	60,54	182K	30
10/10/2025	2,19%	1,30	60,54	59,62	59,62	60,68	313K	22
09/10/2025	0,63%	0,37	59,24	58,87	58,87	59,34	526K	1.764
08/10/2025	0,00%	0,00	58,87	58,87	58,86	59,02	387K	20
07/10/2025	0,63%	0,37	58,87	58,69	58,69	58,90	225K	16
06/10/2025	-0,54%	-0,32	58,50	58,82	58,50	58,82	139K	22
03/10/2025	0,12%	0,07	58,82	58,75	58,75	59,05	31K	18
02/10/2025	-	-	58,75	58,63	58,63	59,06	36K	11

Date,Open,High,Low,Close,Volume
17-Apr-26,54.87,55.14,54.75,55.08,568868
16-Apr-26,55.14,55.40,55.14,55.19,212971
15-Apr-26,56.02,56.02,54.96,55.14,941339
14-Apr-26,55.07,55.12,54.72,55.12,99010
13-Apr-26,55.41,55.60,55.06,55.07,5126503
10-Apr-26,55.68,55.68,55.31,55.32,423379
09-Apr-26,56.28,56.28,55.80,55.87,112053
08-Apr-26,56.50,56.50,55.92,56.28,252354
07-Apr-26,56.82,57.06,56.65,56.96,284664
06-Apr-26,56.94,56.94,56.65,56.82,97368
02-Apr-26,57.30,57.30,56.70,57.12,405690
01-Apr-26,60.36,60.36,57.31,59.00,169832
31-Mar-26,57.84,58.01,57.30,57.55,28033
30-Mar-26,57.72,57.84,57.72,57.84,58070
27-Mar-26,58.07,58.08,57.72,57.72,445034
26-Mar-26,57.60,58.02,57.60,58.02,19947
25-Mar-26,59.18,59.18,57.42,57.70,5222485
24-Mar-26,58.00,58.14,57.90,57.90,502880
23-Mar-26,58.00,58.20,57.57,57.66,1248058
20-Mar-26,57.84,58.44,57.84,58.44,308806
19-Mar-26,58.32,58.32,57.42,57.42,158627
18-Mar-26,57.36,57.64,57.19,57.41,185944
17-Mar-26,57.50,57.50,57.30,57.30,110774
16-Mar-26,57.90,58.20,57.81,57.81,591883
13-Mar-26,57.73,58.50,57.49,58.50,272509
12-Mar-26,57.55,57.55,57.44,57.48,2987
11-Mar-26,56.89,57.08,56.60,56.72,50872
10-Mar-26,57.00,57.00,56.52,56.88,40603
09-Mar-26,57.66,57.70,57.00,57.00,146207
06-Mar-26,58.20,58.56,57.66,57.66,178077
05-Mar-26,57.96,58.20,57.75,57.84,62269
04-Mar-26,57.60,57.72,57.42,57.42,613288
03-Mar-26,57.78,58.68,57.72,58.02,764943
02-Mar-26,56.89,57.20,56.89,57.10,4439
27-Feb-26,58.05,58.05,56.40,56.40,556073
26-Feb-26,57.00,57.00,56.75,56.75,575815
25-Feb-26,56.94,58.05,56.70,58.05,132127
24-Feb-26,57.24,57.24,56.86,57.00,5026469
23-Feb-26,57.07,57.18,56.89,57.18,332087
20-Feb-26,57.58,57.58,57.15,57.15,149724
19-Feb-26,57.80,57.80,57.58,57.58,31500
18-Feb-26,57.48,57.91,57.48,57.91,71220
13-Feb-26,57.66,57.82,57.37,57.59,160263
12-Feb-26,57.13,57.50,56.90,57.50,269618
11-Feb-26,57.23,57.26,57.03,57.13,5141960
10-Feb-26,57.46,57.46,57.19,57.25,249204
09-Feb-26,57.32,57.36,57.10,57.26,8755
06-Feb-26,57.73,57.77,57.36,57.55,5427425
05-Feb-26,58.11,58.15,57.75,57.84,104975
04-Feb-26,57.75,58.01,57.75,57.83,27358
03-Feb-26,57.66,57.95,57.32,57.68,771004
02-Feb-26,58.29,58.29,57.54,58.00,311079
30-Jan-26,57.90,58.17,57.41,57.85,666910
29-Jan-26,57.47,57.73,57.26,57.46,111882
28-Jan-26,57.30,57.74,57.29,57.29,493954
27-Jan-26,58.17,58.19,57.43,57.43,1787111
26-Jan-26,58.49,58.49,58.14,58.35,55746
23-Jan-26,58.45,58.60,58.30,58.49,104428
22-Jan-26,58.56,58.56,58.40,58.40,113073
21-Jan-26,59.46,59.46,58.50,58.50,261450
20-Jan-26,60.69,60.69,59.41,59.46,26376
19-Jan-26,60.69,60.69,60.69,60.69,6129
16-Jan-26,59.30,59.38,59.30,59.38,593
15-Jan-26,59.23,59.62,59.10,59.30,99197
14-Jan-26,60.79,60.79,59.13,59.58,64641
13-Jan-26,59.23,59.45,59.17,59.45,735400
12-Jan-26,59.16,59.45,59.15,59.16,75735
09-Jan-26,59.35,59.35,59.11,59.11,115413
08-Jan-26,59.52,59.59,59.39,59.55,48688
07-Jan-26,59.29,59.58,59.29,59.52,832825
06-Jan-26,59.58,59.58,59.17,59.17,85512
05-Jan-26,60.12,60.12,59.54,59.54,93538
02-Jan-26,60.06,60.06,59.85,59.85,210221
30-Dec-25,61.30,61.30,60.42,60.48,6986
29-Dec-25,61.40,61.57,61.33,61.40,76485
26-Dec-25,61.05,61.20,60.79,61.17,108678
23-Dec-25,61.67,61.67,61.04,61.05,104186
22-Dec-25,61.02,61.68,61.02,61.68,3383
19-Dec-25,60.77,61.84,60.77,61.84,122
18-Dec-25,61.20,61.20,60.85,60.85,12276
17-Dec-25,60.39,61.06,60.39,60.94,253843
16-Dec-25,59.73,60.42,59.73,60.21,428780
15-Dec-25,59.70,59.73,59.63,59.73,13726
12-Dec-25,59.44,59.70,59.44,59.70,4474
11-Dec-25,59.87,59.93,59.52,59.71,177983
10-Dec-25,60.36,60.53,60.32,60.35,69250
09-Dec-25,60.42,60.42,59.72,59.84,65935
08-Dec-25,59.56,60.18,59.56,59.70,174123
05-Dec-25,58.53,60.30,58.50,60.00,179167
04-Dec-25,58.56,58.56,58.38,58.47,358288
03-Dec-25,58.71,58.71,58.48,58.62,371317
02-Dec-25,58.80,58.97,58.75,58.75,52507
01-Dec-25,59.52,59.52,58.82,59.13,11323
28-Nov-25,59.08,59.10,58.93,58.93,612443
27-Nov-25,58.70,60.80,58.70,60.00,18003
26-Nov-25,59.28,59.28,59.03,59.03,143313
25-Nov-25,59.27,59.51,59.27,59.50,107519
24-Nov-25,59.66,59.66,59.50,59.62,977587
21-Nov-25,59.41,59.80,59.41,59.80,77957
19-Nov-25,58.70,59.08,58.70,59.01,293650
18-Nov-25,58.91,58.99,58.68,58.68,250309
17-Nov-25,58.58,58.91,58.56,58.91,2862019
14-Nov-25,58.73,58.73,58.19,58.52,304418
13-Nov-25,58.20,58.55,58.19,58.55,1929638
12-Nov-25,58.20,58.52,58.20,58.46,211629
11-Nov-25,58.39,58.44,58.02,58.25,261762
10-Nov-25,58.69,58.80,58.39,58.78,328082
07-Nov-25,58.98,59.03,58.72,58.82,221802
06-Nov-25,58.90,59.10,58.88,58.95,170178
05-Nov-25,59.33,59.33,58.92,58.92,179381
04-Nov-25,59.45,59.53,59.24,59.40,21318
03-Nov-25,61.00,61.00,58.90,59.14,131093
31-Oct-25,59.16,59.88,59.16,59.55,49453
30-Oct-25,59.41,59.59,59.31,59.33,60701
29-Oct-25,59.07,59.11,58.97,59.11,119922
28-Oct-25,59.22,59.45,59.16,59.18,91630
27-Oct-25,59.61,59.61,59.21,59.40,285525
24-Oct-25,59.30,59.61,59.30,59.61,121409
23-Oct-25,59.35,59.43,59.35,59.38,4215
22-Oct-25,59.35,59.82,59.35,59.69,633512
21-Oct-25,59.47,59.68,59.30,59.50,185471
20-Oct-25,59.40,59.45,59.21,59.29,247168
17-Oct-25,60.13,60.99,59.55,60.99,293897
16-Oct-25,60.17,60.24,59.76,59.89,534725
15-Oct-25,59.99,60.41,59.99,60.19,45043
14-Oct-25,60.54,61.00,60.18,61.00,34128
13-Oct-25,60.54,60.54,60.05,60.54,181939
10-Oct-25,59.62,60.68,59.62,60.54,312688
09-Oct-25,58.87,59.34,58.87,59.24,526457
08-Oct-25,58.87,59.02,58.86,58.87,387072
07-Oct-25,58.69,58.90,58.69,58.87,225197
06-Oct-25,58.82,58.82,58.50,58.50,139296
03-Oct-25,58.75,59.05,58.75,58.82,30861
02-Oct-25,58.63,59.06,58.63,58.75,36322

*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: BSHV39