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
19/11/2024	0,54%	0,34	63,83	63,88	63,82	63,88	160K	5
18/11/2024	-0,67%	-0,43	63,49	63,24	63,24	63,49	4K	4
14/11/2024	0,31%	0,20	63,92	64,10	63,62	64,10	3M	6
13/11/2024	0,09%	0,06	63,72	64,00	63,72	64,05	127K	3
12/11/2024	-0,16%	-0,10	63,66	63,69	63,48	63,90	117K	14
11/11/2024	1,05%	0,66	63,76	64,62	63,43	64,62	25K	5
08/11/2024	0,62%	0,39	63,10	63,18	63,10	63,90	15K	8

07/11/2024	0,06%	0,04	62,71	62,46	62,40	63,03	134K	16
06/11/2024	-1,18%	-0,75	62,67	63,92	62,58	63,96	36K	21
05/11/2024	-0,09%	-0,06	63,42	63,73	63,42	63,73	18K	9
04/11/2024	-1,86%	-1,20	63,48	63,78	63,48	63,78	7K	3
01/11/2024	1,08%	0,69	64,68	63,80	63,80	64,68	69K	14
31/10/2024	0,27%	0,17	63,99	63,89	62,94	63,99	3M	8
30/10/2024	0,44%	0,28	63,82	63,93	63,82	63,96	638	3
29/10/2024	0,99%	0,62	63,54	62,92	62,92	63,54	65K	7
28/10/2024	-0,51%	-0,32	62,92	63,24	62,92	63,24	11K	5
25/10/2024	0,38%	0,24	63,24	63,24	63,24	63,24	5K	1
24/10/2024	-0,25%	-0,16	63,00	63,26	62,88	63,26	23K	7
23/10/2024	0,16%	0,10	63,16	63,19	63,16	63,36	7K	3
22/10/2024	0,02%	0,01	63,06	62,82	62,64	63,06	519K	16
21/10/2024	0,56%	0,35	63,05	63,00	63,00	63,36	14K	8
18/10/2024	0,34%	0,21	62,70	62,70	62,70	62,70	4K	1
17/10/2024	-0,03%	-0,02	62,49	62,65	62,49	62,65	323K	7
16/10/2024	-0,11%	-0,07	62,51	62,64	62,51	62,70	189K	8
15/10/2024	1,38%	0,85	62,58	62,10	62,10	62,59	299K	11
14/10/2024	-0,21%	-0,13	61,73	61,86	61,73	61,86	32K	4
11/10/2024	0,10%	0,06	61,86	62,27	61,86	62,76	19K	4
10/10/2024	0,44%	0,27	61,80	61,44	61,44	61,80	2K	2
09/10/2024	1,23%	0,75	61,53	61,62	61,51	61,62	22K	3
08/10/2024	0,76%	0,46	60,78	60,65	60,65	60,78	60K	4
07/10/2024	-0,07%	-0,04	60,32	60,07	60,02	60,60	20K	6
04/10/2024	-0,61%	-0,37	60,36	60,53	60,08	60,53	85K	4
03/10/2024	0,71%	0,43	60,73	60,73	60,73	60,73	50K	1
02/10/2024	0,00%	0,00	60,30	60,00	59,85	60,30	9K	6
01/10/2024	-0,30%	-0,18	60,30	60,20	60,00	60,30	131K	7
30/09/2024	0,68%	0,41	60,48	60,68	60,18	60,68	44K	6
27/09/2024	-0,28%	-0,17	60,07	60,24	60,07	60,29	68K	3
26/09/2024	-0,87%	-0,53	60,24	60,50	60,24	60,50	92K	5
25/09/2024	0,55%	0,33	60,77	60,50	60,50	60,77	158K	5
24/09/2024	-1,34%	-0,82	60,44	60,48	60,44	60,48	97K	3
23/09/2024	0,44%	0,27	61,26	61,49	61,13	61,49	129K	12
20/09/2024	1,55%	0,93	60,99	60,47	60,47	60,99	129K	6
19/09/2024	-0,53%	-0,32	60,06	59,88	59,86	60,06	177K	10
18/09/2024	-0,56%	-0,34	60,38	60,42	59,97	61,92	72K	18
17/09/2024	-0,36%	-0,22	60,72	60,94	60,68	60,94	214K	27
16/09/2024	-0,97%	-0,60	60,94	60,88	60,83	60,94	34K	6
13/09/2024	-1,14%	-0,71	61,54	61,62	61,32	61,62	80K	9
12/09/2024	-0,29%	-0,18	62,25	62,30	62,25	62,30	28K	2
11/09/2024	0,03%	0,02	62,43	62,36	62,36	62,43	11K	3
10/09/2024	1,27%	0,78	62,41	61,86	61,86	62,41	90K	4
09/09/2024	0,05%	0,03	61,63	61,63	61,63	61,63	22K	3
06/09/2024	-0,16%	-0,10	61,60	61,71	61,60	61,71	10K	2
05/09/2024	-0,77%	-0,48	61,70	61,84	61,70	62,00	44K	6
04/09/2024	-0,48%	-0,30	62,18	62,25	62,00	62,25	13K	8
03/09/2024	-2,94%	-1,89	62,48	63,11	62,48	63,36	29K	8
02/09/2024	2,73%	1,71	64,37	64,50	60,81	64,50	50K	50
30/08/2024	0,89%	0,55	62,66	62,65	62,31	62,66	9K	3
29/08/2024	1,87%	1,14	62,11	62,31	62,11	62,34	61K	4
28/08/2024	0,25%	0,15	60,97	63,99	60,95	63,99	2M	15
27/08/2024	0,31%	0,19	60,82	60,78	60,78	60,88	140K	6
26/08/2024	-0,08%	-0,05	60,63	60,70	60,63	60,89	54K	3
23/08/2024	-1,89%	-1,17	60,68	61,38	60,65	61,38	62K	18
22/08/2024	1,56%	0,95	61,85	60,90	60,90	61,85	26K	10
21/08/2024	0,53%	0,32	60,90	60,86	60,60	60,90	21K	3
20/08/2024	1,25%	0,75	60,58	60,45	60,45	60,68	115K	8
19/08/2024	-1,12%	-0,68	59,83	60,33	59,60	60,33	122K	23
16/08/2024	-0,16%	-0,10	60,51	60,27	60,27	60,60	235K	16
15/08/2024	0,25%	0,15	60,61	60,46	60,27	60,61	121K	8
14/08/2024	0,28%	0,17	60,46	60,28	60,10	60,46	33K	7
13/08/2024	-0,90%	-0,55	60,29	60,65	60,29	60,65	220K	16
12/08/2024	0,07%	0,04	60,84	60,53	60,48	60,84	50K	6
09/08/2024	-1,11%	-0,68	60,80	61,04	60,67	61,04	119K	12
08/08/2024	-1,00%	-0,62	61,48	62,15	61,48	62,15	92K	9
07/08/2024	-0,21%	-0,13	62,10	62,23	61,86	62,23	73K	7
06/08/2024	-1,41%	-0,89	62,23	62,86	62,10	62,86	492K	16
05/08/2024	0,24%	0,15	63,12	63,75	63,00	63,75	65K	7
02/08/2024	1,09%	0,68	62,97	62,86	62,86	63,01	14K	8
31/07/2024	0,06%	0,04	62,29	62,75	62,29	62,75	75K	6
30/07/2024	0,00%	0,00	62,25	64,50	62,25	64,50	2M	10
29/07/2024	-0,43%	-0,27	62,25	62,34	62,25	62,53	68K	10
26/07/2024	0,11%	0,07	62,52	62,58	62,50	62,58	129K	4
25/07/2024	-0,27%	-0,17	62,45	62,43	62,31	62,58	60K	8
24/07/2024	1,74%	1,07	62,62	62,28	62,04	62,62	693K	20
23/07/2024	0,05%	0,03	61,55	61,77	61,51	61,78	171K	7
22/07/2024	-0,68%	-0,42	61,52	61,94	61,26	61,94	39K	8
19/07/2024	0,39%	0,24	61,94	61,35	61,35	61,94	39K	3
18/07/2024	2,07%	1,25	61,70	61,22	61,22	61,70	126K	5
17/07/2024	1,05%	0,63	60,45	63,99	60,28	63,99	24K	4
16/07/2024	-0,37%	-0,22	59,82	59,98	59,81	60,13	364K	12
15/07/2024	0,00%	0,00	60,04	60,20	60,04	60,20	156K	7
12/07/2024	-0,15%	-0,09	60,04	60,10	59,87	60,31	6M	14
11/07/2024	0,65%	0,39	60,13	59,50	59,50	60,13	60K	8
10/07/2024	0,08%	0,05	59,74	59,50	59,50	59,74	17K	4
09/07/2024	-1,08%	-0,65	59,69	60,12	59,69	60,12	155K	121
08/07/2024	-0,17%	-0,10	60,34	60,53	60,34	60,53	21K	5
05/07/2024	-1,88%	-1,16	60,44	60,97	60,44	60,97	99K	10
03/07/2024	-1,06%	-0,66	61,60	62,27	60,96	62,27	56K	21
02/07/2024	0,86%	0,53	62,26	62,45	62,26	62,81	227K	12
01/07/2024	-0,21%	-0,13	61,73	60,73	60,12	62,88	104K	13
28/06/2024	1,84%	1,12	61,86	61,05	61,05	61,86	217K	11
27/06/2024	-0,36%	-0,22	60,74	61,01	60,74	61,01	297K	8
26/06/2024	1,35%	0,81	60,96	60,72	60,64	60,96	351K	7
25/06/2024	1,04%	0,62	60,15	59,80	59,80	60,26	2M	8
24/06/2024	-1,11%	-0,67	59,53	59,55	59,38	59,60	414K	15
21/06/2024	0,30%	0,18	60,20	59,98	59,98	60,25	198K	10
20/06/2024	0,03%	0,02	60,02	59,59	59,55	60,14	132K	62
19/06/2024	0,69%	0,41	60,00	60,25	60,00	60,25	63K	5
18/06/2024	-0,27%	-0,16	59,59	59,50	59,50	59,70	107K	5
17/06/2024	0,57%	0,34	59,75	59,75	59,75	59,76	3K	4
14/06/2024	0,02%	0,01	59,41	59,05	59,04	59,41	69K	6
13/06/2024	0,47%	0,28	59,40	59,40	59,40	59,40	1K	3
12/06/2024	0,07%	0,04	59,12	59,60	59,12	59,75	100K	22
11/06/2024	0,14%	0,08	59,08	59,00	58,96	59,18	621K	20
10/06/2024	1,15%	0,67	59,00	59,90	59,00	59,90	38K	6
07/06/2024	0,74%	0,43	58,33	58,25	58,25	58,33	33K	14
06/06/2024	-0,96%	-0,56	57,90	58,18	57,90	58,18	60K	8
05/06/2024	0,52%	0,30	58,46	58,20	58,18	58,46	35K	8
04/06/2024	0,02%	0,01	58,16	57,80	57,60	58,16	62K	4
03/06/2024	0,14%	0,08	58,15	57,62	56,16	58,15	125K	4
31/05/2024	1,27%	0,73	58,07	57,88	57,88	58,07	579	2
29/05/2024	0,44%	0,25	57,34	57,34	57,34	57,34	109K	1
28/05/2024	-1,57%	-0,91	57,09	57,99	56,89	57,99	122K	11
27/05/2024	1,83%	1,04	58,00	57,90	57,90	58,00	34K	4
24/05/2024	-0,07%	-0,04	56,96	56,95	56,81	56,96	92K	5
23/05/2024	0,35%	0,20	57,00	56,75	56,74	57,00	86K	6
22/05/2024	0,48%	0,27	56,80	56,81	56,75	56,87	21K	6
21/05/2024	0,30%	0,17	56,53	56,23	56,16	56,60	162K	8
20/05/2024	-0,09%	-0,05	56,36	56,45	56,36	56,50	51K	3
17/05/2024	-0,49%	-0,28	56,41	56,66	56,41	56,66	52K	5
16/05/2024	-0,05%	-0,03	56,69	56,66	56,65	56,69	30K	6
15/05/2024	0,05%	0,03	56,72	56,80	56,72	56,80	103K	5
14/05/2024	-0,09%	-0,05	56,69	56,71	56,54	56,71	106K	11
13/05/2024	-0,19%	-0,11	56,74	56,71	56,71	56,86	125K	7
10/05/2024	-	-	56,85	56,85	56,85	56,85	5K	1

Date,Open,High,Low,Close,Volume
19-Nov-24,63.88,63.88,63.82,63.83,159950
18-Nov-24,63.24,63.49,63.24,63.49,4056
14-Nov-24,64.10,64.10,63.62,63.92,2915271
13-Nov-24,64.00,64.05,63.72,63.72,127024
12-Nov-24,63.69,63.90,63.48,63.66,116789
11-Nov-24,64.62,64.62,63.43,63.76,25453
08-Nov-24,63.18,63.90,63.10,63.10,15306
07-Nov-24,62.46,63.03,62.40,62.71,133573
06-Nov-24,63.92,63.96,62.58,62.67,36436
05-Nov-24,63.73,63.73,63.42,63.42,18354
04-Nov-24,63.78,63.78,63.48,63.48,6922
01-Nov-24,63.80,64.68,63.80,64.68,68530
31-Oct-24,63.89,63.99,62.94,63.99,2777896
30-Oct-24,63.93,63.96,63.82,63.82,638
29-Oct-24,62.92,63.54,62.92,63.54,65045
28-Oct-24,63.24,63.24,62.92,62.92,10587
25-Oct-24,63.24,63.24,63.24,63.24,4743
24-Oct-24,63.26,63.26,62.88,63.00,23338
23-Oct-24,63.19,63.36,63.16,63.16,7403
22-Oct-24,62.82,63.06,62.64,63.06,519309
21-Oct-24,63.00,63.36,63.00,63.05,13931
18-Oct-24,62.70,62.70,62.70,62.70,4389
17-Oct-24,62.65,62.65,62.49,62.49,323116
16-Oct-24,62.64,62.70,62.51,62.51,188969
15-Oct-24,62.10,62.59,62.10,62.58,299497
14-Oct-24,61.86,61.86,61.73,61.73,31644
11-Oct-24,62.27,62.76,61.86,61.86,19245
10-Oct-24,61.44,61.80,61.44,61.80,1782
09-Oct-24,61.62,61.62,61.51,61.53,21596
08-Oct-24,60.65,60.78,60.65,60.78,60449
07-Oct-24,60.07,60.60,60.02,60.32,20322
04-Oct-24,60.53,60.53,60.08,60.36,85412
03-Oct-24,60.73,60.73,60.73,60.73,50041
02-Oct-24,60.00,60.30,59.85,60.30,8639
01-Oct-24,60.20,60.30,60.00,60.30,131130
30-Sep-24,60.68,60.68,60.18,60.48,44314
27-Sep-24,60.24,60.29,60.07,60.07,67899
26-Sep-24,60.50,60.50,60.24,60.24,92265
25-Sep-24,60.50,60.77,60.50,60.77,157885
24-Sep-24,60.48,60.48,60.44,60.44,96949
23-Sep-24,61.49,61.49,61.13,61.26,128799
20-Sep-24,60.47,60.99,60.47,60.99,128919
19-Sep-24,59.88,60.06,59.86,60.06,177465
18-Sep-24,60.42,61.92,59.97,60.38,72100
17-Sep-24,60.94,60.94,60.68,60.72,213713
16-Sep-24,60.88,60.94,60.83,60.94,33753
13-Sep-24,61.62,61.62,61.32,61.54,79671
12-Sep-24,62.30,62.30,62.25,62.25,28017
11-Sep-24,62.36,62.43,62.36,62.43,11291
10-Sep-24,61.86,62.41,61.86,62.41,89524
09-Sep-24,61.63,61.63,61.63,61.63,21878
06-Sep-24,61.71,61.71,61.60,61.60,9988
05-Sep-24,61.84,62.00,61.70,61.70,43698
04-Sep-24,62.25,62.25,62.00,62.18,13113
03-Sep-24,63.11,63.36,62.48,62.48,28770
02-Sep-24,64.50,64.50,60.81,64.37,49840
30-Aug-24,62.65,62.66,62.31,62.66,8754
29-Aug-24,62.31,62.34,62.11,62.11,61076
28-Aug-24,63.99,63.99,60.95,60.97,2361729
27-Aug-24,60.78,60.88,60.78,60.82,139796
26-Aug-24,60.70,60.89,60.63,60.63,53783
23-Aug-24,61.38,61.38,60.65,60.68,61658
22-Aug-24,60.90,61.85,60.90,61.85,26449
21-Aug-24,60.86,60.90,60.60,60.90,21467
20-Aug-24,60.45,60.68,60.45,60.58,114534
19-Aug-24,60.33,60.33,59.60,59.83,121844
16-Aug-24,60.27,60.60,60.27,60.51,234554
15-Aug-24,60.46,60.61,60.27,60.61,120795
14-Aug-24,60.28,60.46,60.10,60.46,33332
13-Aug-24,60.65,60.65,60.29,60.29,219663
12-Aug-24,60.53,60.84,60.48,60.84,49805
09-Aug-24,61.04,61.04,60.67,60.80,119395
08-Aug-24,62.15,62.15,61.48,61.48,91924
07-Aug-24,62.23,62.23,61.86,62.10,72550
06-Aug-24,62.86,62.86,62.10,62.23,491666
05-Aug-24,63.75,63.75,63.00,63.12,64550
02-Aug-24,62.86,63.01,62.86,62.97,13722
31-Jul-24,62.75,62.75,62.29,62.29,75262
30-Jul-24,64.50,64.50,62.25,62.25,1739585
29-Jul-24,62.34,62.53,62.25,62.25,67765
26-Jul-24,62.58,62.58,62.50,62.52,128838
25-Jul-24,62.43,62.58,62.31,62.45,60041
24-Jul-24,62.28,62.62,62.04,62.62,692992
23-Jul-24,61.77,61.78,61.51,61.55,171042
22-Jul-24,61.94,61.94,61.26,61.52,39173
19-Jul-24,61.35,61.94,61.35,61.94,39029
18-Jul-24,61.22,61.70,61.22,61.70,125934
17-Jul-24,63.99,63.99,60.28,60.45,24368
16-Jul-24,59.98,60.13,59.81,59.82,364059
15-Jul-24,60.20,60.20,60.04,60.04,156231
12-Jul-24,60.10,60.31,59.87,60.04,5637362
11-Jul-24,59.50,60.13,59.50,60.13,59912
10-Jul-24,59.50,59.74,59.50,59.74,17119
09-Jul-24,60.12,60.12,59.69,59.69,154760
08-Jul-24,60.53,60.53,60.34,60.34,21224
05-Jul-24,60.97,60.97,60.44,60.44,98678
03-Jul-24,62.27,62.27,60.96,61.60,56218
02-Jul-24,62.45,62.81,62.26,62.26,226687
01-Jul-24,60.73,62.88,60.12,61.73,103581
28-Jun-24,61.05,61.86,61.05,61.86,217382
27-Jun-24,61.01,61.01,60.74,60.74,297316
26-Jun-24,60.72,60.96,60.64,60.96,350708
25-Jun-24,59.80,60.26,59.80,60.15,1659014
24-Jun-24,59.55,59.60,59.38,59.53,413981
21-Jun-24,59.98,60.25,59.98,60.20,197953
20-Jun-24,59.59,60.14,59.55,60.02,131911
19-Jun-24,60.25,60.25,60.00,60.00,62580
18-Jun-24,59.50,59.70,59.50,59.59,106861
17-Jun-24,59.75,59.76,59.75,59.75,2927
14-Jun-24,59.05,59.41,59.04,59.41,68937
13-Jun-24,59.40,59.40,59.40,59.40,1477
12-Jun-24,59.60,59.75,59.12,59.12,100022
11-Jun-24,59.00,59.18,58.96,59.08,620615
10-Jun-24,59.90,59.90,59.00,59.00,38111
07-Jun-24,58.25,58.33,58.25,58.33,33207
06-Jun-24,58.18,58.18,57.90,57.90,60246
05-Jun-24,58.20,58.46,58.18,58.46,34647
04-Jun-24,57.80,58.16,57.60,58.16,61676
03-Jun-24,57.62,58.15,56.16,58.15,125334
31-May-24,57.88,58.07,57.88,58.07,579
29-May-24,57.34,57.34,57.34,57.34,108946
28-May-24,57.99,57.99,56.89,57.09,122115
27-May-24,57.90,58.00,57.90,58.00,34358
24-May-24,56.95,56.96,56.81,56.96,92314
23-May-24,56.75,57.00,56.74,57.00,86362
22-May-24,56.81,56.87,56.75,56.80,21196
21-May-24,56.23,56.60,56.16,56.53,161828
20-May-24,56.45,56.50,56.36,56.36,51177
17-May-24,56.66,56.66,56.41,56.41,51683
16-May-24,56.66,56.69,56.65,56.69,30033
15-May-24,56.80,56.80,56.72,56.72,102692
14-May-24,56.71,56.71,56.54,56.69,106314
13-May-24,56.71,56.86,56.71,56.74,124656
10-May-24,56.85,56.85,56.85,56.85,4548

*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