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
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	0,20%	0,12	58,75	58,63	58,63	59,06	36K	11
01/10/2025	-0,12%	-0,07	58,63	58,66	58,50	58,86	69K	18
30/09/2025	0,09%	0,05	58,70	58,78	58,69	58,96	126K	131
29/09/2025	-0,56%	-0,33	58,65	58,86	58,56	58,89	2M	1.687
26/09/2025	-0,37%	-0,22	58,98	58,99	58,80	59,15	113K	71
25/09/2025	0,94%	0,55	59,20	60,99	58,75	60,99	1M	238
24/09/2025	0,46%	0,27	58,65	58,72	58,57	58,98	4M	217
23/09/2025	-1,05%	-0,62	58,38	58,85	58,34	58,92	1M	238
22/09/2025	0,27%	0,16	59,00	59,00	58,92	59,21	317K	629
19/09/2025	0,58%	0,34	58,84	58,92	58,69	58,92	16K	10
18/09/2025	0,03%	0,02	58,50	58,37	58,37	58,61	7M	16
17/09/2025	-0,07%	-0,04	58,48	58,61	58,34	58,69	98K	14
16/09/2025	-0,34%	-0,20	58,52	58,57	58,43	58,78	212K	181
15/09/2025	-0,74%	-0,44	58,72	58,78	58,64	58,93	516K	276
12/09/2025	-1,69%	-1,02	59,16	59,46	59,02	59,52	547K	33
11/09/2025	0,75%	0,45	60,18	59,53	59,40	60,18	418K	24
10/09/2025	-0,35%	-0,21	59,73	60,35	59,46	60,35	71K	28
09/09/2025	0,10%	0,06	59,94	59,88	59,85	60,06	216K	1.840
08/09/2025	-0,20%	-0,12	59,88	59,85	59,79	60,12	155K	18
05/09/2025	-0,23%	-0,14	60,00	59,58	59,34	60,00	196K	26
04/09/2025	-0,15%	-0,09	60,14	60,24	60,10	60,36	155K	19
03/09/2025	-1,76%	-1,08	60,23	60,80	59,83	60,80	7M	20
02/09/2025	1,34%	0,81	61,31	61,40	61,09	61,44	98K	151
01/09/2025	-1,63%	-1,00	60,50	60,00	60,00	61,59	11K	10
29/08/2025	2,72%	1,63	61,50	60,00	60,00	62,00	44K	16
28/08/2025	-0,23%	-0,14	59,87	60,00	59,58	60,12	127K	14
27/08/2025	-0,28%	-0,17	60,01	60,30	59,95	60,30	116K	15
26/08/2025	0,43%	0,26	60,18	59,88	59,83	60,36	65K	68
25/08/2025	-0,23%	-0,14	59,92	59,47	59,47	60,06	127K	207
22/08/2025	-0,99%	-0,60	60,06	60,26	59,70	60,54	124K	12
21/08/2025	0,30%	0,18	60,66	60,48	60,26	60,72	34K	15
20/08/2025	-0,10%	-0,06	60,48	61,15	60,20	61,15	59K	8
19/08/2025	0,70%	0,42	60,54	60,18	60,18	60,78	74K	38
18/08/2025	0,91%	0,54	60,12	59,82	59,76	60,18	117K	345
15/08/2025	0,00%	0,00	59,58	59,34	59,34	59,70	398K	11
14/08/2025	-0,08%	-0,05	59,58	59,76	59,46	59,88	97K	33
13/08/2025	0,17%	0,10	59,63	59,50	59,22	59,64	218K	22
12/08/2025	-0,78%	-0,47	59,53	59,79	59,53	59,82	54K	13
11/08/2025	-0,17%	-0,10	60,00	62,59	59,88	62,59	297K	495
08/08/2025	0,27%	0,16	60,10	59,94	59,80	60,10	91K	12
07/08/2025	-4,45%	-2,79	59,94	60,34	59,94	60,48	51K	25
06/08/2025	3,12%	1,90	62,73	60,42	60,34	62,73	10K	5
05/08/2025	-0,11%	-0,07	60,83	60,83	60,54	60,90	414K	105
04/08/2025	-0,18%	-0,11	60,90	61,00	60,42	61,02	42K	204
01/08/2025	-1,68%	-1,04	61,01	61,45	61,01	62,89	17K	11
31/07/2025	-1,13%	-0,71	62,05	62,58	61,50	62,58	224K	18
30/07/2025	1,75%	1,08	62,76	62,00	61,70	62,76	67K	12
29/07/2025	-0,45%	-0,28	61,68	61,95	61,26	61,95	111K	34
28/07/2025	0,02%	0,01	61,96	61,92	61,74	61,98	64K	172
25/07/2025	1,54%	0,94	61,95	61,15	61,15	61,95	98K	13
24/07/2025	0,28%	0,17	61,01	61,00	61,00	61,16	50K	7
23/07/2025	-1,27%	-0,78	60,84	61,62	60,84	61,62	348K	89
22/07/2025	0,00%	0,00	61,62	61,62	61,50	61,62	128K	10
21/07/2025	0,00%	0,00	61,62	61,62	61,41	61,74	144K	483
18/07/2025	-0,61%	-0,38	61,62	61,20	61,20	61,62	2M	9
17/07/2025	1,04%	0,64	62,00	61,38	61,20	62,00	89K	20
16/07/2025	-0,03%	-0,02	61,36	61,38	61,20	61,52	15K	8
15/07/2025	-0,68%	-0,42	61,38	61,85	61,08	61,85	114K	11
14/07/2025	1,58%	0,96	61,80	61,45	61,08	61,86	379K	78
11/07/2025	-0,10%	-0,06	60,84	61,20	60,84	61,74	603K	21
10/07/2025	1,00%	0,60	60,90	60,96	60,84	61,38	208K	29
09/07/2025	0,20%	0,12	60,30	60,48	60,00	60,48	238K	865
08/07/2025	-0,59%	-0,36	60,18	60,44	60,13	60,48	202K	18
07/07/2025	-1,01%	-0,62	60,54	60,36	60,13	60,54	659K	78
04/07/2025	1,83%	1,10	61,16	62,00	59,59	62,14	81K	105
03/07/2025	0,40%	0,24	60,06	59,58	59,58	60,18	870K	24
02/07/2025	-0,30%	-0,18	59,82	60,24	59,77	60,30	489K	42
01/07/2025	-1,15%	-0,70	60,00	62,10	59,52	62,14	5M	558
27/06/2025	-0,21%	-0,13	60,70	60,83	60,50	60,83	30K	8
26/06/2025	-0,41%	-0,25	60,83	60,99	60,70	60,99	29K	10
25/06/2025	0,89%	0,54	61,08	60,78	60,78	61,50	32K	33
24/06/2025	-0,10%	-0,06	60,54	60,70	60,54	60,90	30K	20
23/06/2025	-0,98%	-0,60	60,60	60,66	60,60	61,18	92K	13
20/06/2025	0,79%	0,48	61,20	60,91	60,91	61,20	71K	7
18/06/2025	-0,20%	-0,12	60,72	60,78	60,56	60,78	3K	3
17/06/2025	0,40%	0,24	60,84	60,50	60,45	60,90	334K	1.771
16/06/2025	-0,98%	-0,60	60,60	61,20	60,60	61,20	295K	28
13/06/2025	0,08%	0,05	61,20	61,50	61,08	61,50	316K	12
12/06/2025	0,02%	0,01	61,15	61,08	61,08	61,20	3K	5
11/06/2025	-0,20%	-0,12	61,14	61,26	60,72	61,26	1M	122
10/06/2025	0,29%	0,18	61,26	61,26	61,00	61,62	50K	381
09/06/2025	-0,52%	-0,32	61,08	61,56	61,08	61,72	152K	16
06/06/2025	-0,32%	-0,20	61,40	61,80	61,40	61,80	25K	13
05/06/2025	-1,04%	-0,65	61,60	62,25	61,38	62,25	237K	81
04/06/2025	0,05%	0,03	62,25	62,12	61,94	62,28	52K	7
03/06/2025	-1,24%	-0,78	62,22	63,00	62,15	63,00	2M	106
02/06/2025	0,19%	0,12	63,00	66,58	62,99	66,72	775K	315
30/05/2025	0,93%	0,58	62,88	62,88	62,88	62,88	1K	1
29/05/2025	-0,54%	-0,34	62,30	62,75	62,12	62,75	52K	8
28/05/2025	0,38%	0,24	62,64	62,58	62,58	63,18	105K	13
27/05/2025	-1,11%	-0,70	62,40	62,76	62,34	62,76	1M	12
26/05/2025	0,61%	0,38	63,10	63,12	61,01	63,73	83K	259
23/05/2025	0,32%	0,20	62,72	62,52	62,52	63,04	19K	4
22/05/2025	0,03%	0,02	62,52	62,50	61,97	62,52	342K	13
21/05/2025	-0,41%	-0,26	62,50	64,16	62,28	64,16	2M	11
20/05/2025	0,67%	0,42	62,76	62,52	62,35	62,88	50K	45
19/05/2025	-0,53%	-0,33	62,34	62,65	62,08	62,70	620K	516
16/05/2025	0,69%	0,43	62,67	63,18	62,34	63,18	29K	5
15/05/2025	0,05%	0,03	62,24	62,31	62,24	62,31	22K	5
14/05/2025	0,50%	0,31	62,21	61,86	61,86	62,21	1M	14
13/05/2025	-0,99%	-0,62	61,90	62,57	61,70	62,57	22K	23
12/05/2025	0,00%	0,00	62,52	66,48	62,52	66,48	5M	27
09/05/2025	-0,29%	-0,18	62,52	62,35	62,30	62,52	23K	11
08/05/2025	-1,23%	-0,78	62,70	63,06	62,64	63,06	269K	10
07/05/2025	0,67%	0,42	63,48	63,06	63,06	63,48	68K	5
06/05/2025	1,55%	0,96	63,06	63,06	63,06	63,06	42K	3
05/05/2025	-0,48%	-0,30	62,10	62,34	61,98	62,70	48K	53
02/05/2025	-0,10%	-0,06	62,40	63,00	61,74	65,50	377K	144
30/04/2025	-0,06%	-0,04	62,46	62,88	62,46	64,94	801K	58
29/04/2025	0,08%	0,05	62,50	62,30	62,30	62,50	8K	4
28/04/2025	-0,32%	-0,20	62,45	62,65	62,45	62,65	203K	10
25/04/2025	0,13%	0,08	62,65	62,65	62,58	62,92	92K	7
24/04/2025	-1,06%	-0,67	62,57	62,95	62,57	62,95	76K	32
23/04/2025	-0,09%	-0,06	63,24	63,06	62,53	63,36	355K	21
22/04/2025	-1,33%	-0,85	63,30	63,80	63,18	63,80	45K	14
17/04/2025	-	-	64,15	65,10	64,15	65,10	94K	18

Date,Open,High,Low,Close,Volume
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
01-Oct-25,58.66,58.86,58.50,58.63,68920
30-Sep-25,58.78,58.96,58.69,58.70,126383
29-Sep-25,58.86,58.89,58.56,58.65,1793021
26-Sep-25,58.99,59.15,58.80,58.98,112842
25-Sep-25,60.99,60.99,58.75,59.20,1375454
24-Sep-25,58.72,58.98,58.57,58.65,4358716
23-Sep-25,58.85,58.92,58.34,58.38,1226685
22-Sep-25,59.00,59.21,58.92,59.00,317047
19-Sep-25,58.92,58.92,58.69,58.84,16067
18-Sep-25,58.37,58.61,58.37,58.50,6798022
17-Sep-25,58.61,58.69,58.34,58.48,97942
16-Sep-25,58.57,58.78,58.43,58.52,212371
15-Sep-25,58.78,58.93,58.64,58.72,515663
12-Sep-25,59.46,59.52,59.02,59.16,546877
11-Sep-25,59.53,60.18,59.40,60.18,418176
10-Sep-25,60.35,60.35,59.46,59.73,71375
09-Sep-25,59.88,60.06,59.85,59.94,216037
08-Sep-25,59.85,60.12,59.79,59.88,155244
05-Sep-25,59.58,60.00,59.34,60.00,196199
04-Sep-25,60.24,60.36,60.10,60.14,155013
03-Sep-25,60.80,60.80,59.83,60.23,6905493
02-Sep-25,61.40,61.44,61.09,61.31,98217
01-Sep-25,60.00,61.59,60.00,60.50,11285
29-Aug-25,60.00,62.00,60.00,61.50,43560
28-Aug-25,60.00,60.12,59.58,59.87,126652
27-Aug-25,60.30,60.30,59.95,60.01,116282
26-Aug-25,59.88,60.36,59.83,60.18,64746
25-Aug-25,59.47,60.06,59.47,59.92,127468
22-Aug-25,60.26,60.54,59.70,60.06,123728
21-Aug-25,60.48,60.72,60.26,60.66,33569
20-Aug-25,61.15,61.15,60.20,60.48,58817
19-Aug-25,60.18,60.78,60.18,60.54,74079
18-Aug-25,59.82,60.18,59.76,60.12,117143
15-Aug-25,59.34,59.70,59.34,59.58,397905
14-Aug-25,59.76,59.88,59.46,59.58,96867
13-Aug-25,59.50,59.64,59.22,59.63,217690
12-Aug-25,59.79,59.82,59.53,59.53,53611
11-Aug-25,62.59,62.59,59.88,60.00,296901
08-Aug-25,59.94,60.10,59.80,60.10,90928
07-Aug-25,60.34,60.48,59.94,59.94,51226
06-Aug-25,60.42,62.73,60.34,62.73,10387
05-Aug-25,60.83,60.90,60.54,60.83,414060
04-Aug-25,61.00,61.02,60.42,60.90,41779
01-Aug-25,61.45,62.89,61.01,61.01,16872
31-Jul-25,62.58,62.58,61.50,62.05,224285
30-Jul-25,62.00,62.76,61.70,62.76,67269
29-Jul-25,61.95,61.95,61.26,61.68,110892
28-Jul-25,61.92,61.98,61.74,61.96,64184
25-Jul-25,61.15,61.95,61.15,61.95,98420
24-Jul-25,61.00,61.16,61.00,61.01,50152
23-Jul-25,61.62,61.62,60.84,60.84,347723
22-Jul-25,61.62,61.62,61.50,61.62,127708
21-Jul-25,61.62,61.74,61.41,61.62,144475
18-Jul-25,61.20,61.62,61.20,61.62,1770434
17-Jul-25,61.38,62.00,61.20,62.00,88542
16-Jul-25,61.38,61.52,61.20,61.36,15285
15-Jul-25,61.85,61.85,61.08,61.38,113740
14-Jul-25,61.45,61.86,61.08,61.80,378513
11-Jul-25,61.20,61.74,60.84,60.84,602894
10-Jul-25,60.96,61.38,60.84,60.90,207898
09-Jul-25,60.48,60.48,60.00,60.30,237817
08-Jul-25,60.44,60.48,60.13,60.18,201630
07-Jul-25,60.36,60.54,60.13,60.54,659309
04-Jul-25,62.00,62.14,59.59,61.16,81472
03-Jul-25,59.58,60.18,59.58,60.06,870023
02-Jul-25,60.24,60.30,59.77,59.82,489119
01-Jul-25,62.10,62.14,59.52,60.00,5292847
27-Jun-25,60.83,60.83,60.50,60.70,29813
26-Jun-25,60.99,60.99,60.70,60.83,29419
25-Jun-25,60.78,61.50,60.78,61.08,32454
24-Jun-25,60.70,60.90,60.54,60.54,29751
23-Jun-25,60.66,61.18,60.60,60.60,91631
20-Jun-25,60.91,61.20,60.91,61.20,71437
18-Jun-25,60.78,60.78,60.56,60.72,2787
17-Jun-25,60.50,60.90,60.45,60.84,333628
16-Jun-25,61.20,61.20,60.60,60.60,295369
13-Jun-25,61.50,61.50,61.08,61.20,316405
12-Jun-25,61.08,61.20,61.08,61.15,3057
11-Jun-25,61.26,61.26,60.72,61.14,1349816
10-Jun-25,61.26,61.62,61.00,61.26,50261
09-Jun-25,61.56,61.72,61.08,61.08,151552
06-Jun-25,61.80,61.80,61.40,61.40,24616
05-Jun-25,62.25,62.25,61.38,61.60,237363
04-Jun-25,62.12,62.28,61.94,62.25,52024
03-Jun-25,63.00,63.00,62.15,62.22,1855415
02-Jun-25,66.58,66.72,62.99,63.00,774776
30-May-25,62.88,62.88,62.88,62.88,1383
29-May-25,62.75,62.75,62.12,62.30,51788
28-May-25,62.58,63.18,62.58,62.64,104629
27-May-25,62.76,62.76,62.34,62.40,1343183
26-May-25,63.12,63.73,61.01,63.10,82749
23-May-25,62.52,63.04,62.52,62.72,19043
22-May-25,62.50,62.52,61.97,62.52,341843
21-May-25,64.16,64.16,62.28,62.50,2330317
20-May-25,62.52,62.88,62.35,62.76,49755
19-May-25,62.65,62.70,62.08,62.34,619549
16-May-25,63.18,63.18,62.34,62.67,28506
15-May-25,62.31,62.31,62.24,62.24,21930
14-May-25,61.86,62.21,61.86,62.21,1204928
13-May-25,62.57,62.57,61.70,61.90,22108
12-May-25,66.48,66.48,62.52,62.52,5453560
09-May-25,62.35,62.52,62.30,62.52,22538
08-May-25,63.06,63.06,62.64,62.70,269460
07-May-25,63.06,63.48,63.06,63.48,68011
06-May-25,63.06,63.06,63.06,63.06,41619
05-May-25,62.34,62.70,61.98,62.10,47530
02-May-25,63.00,65.50,61.74,62.40,376535
30-Apr-25,62.88,64.94,62.46,62.46,800533
29-Apr-25,62.30,62.50,62.30,62.50,7991
28-Apr-25,62.65,62.65,62.45,62.45,202777
25-Apr-25,62.65,62.92,62.58,62.65,92048
24-Apr-25,62.95,62.95,62.57,62.57,76051
23-Apr-25,63.06,63.36,62.53,63.24,355072
22-Apr-25,63.80,63.80,63.18,63.30,45438
17-Apr-25,65.10,65.10,64.15,64.15,93633

*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