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
28/08/2026	0,96%	0,55	57,61	57,43	57,42	57,66	9K	10
27/08/2026	0,53%	0,30	57,06	57,00	56,95	57,19	7K	5
26/08/2026	0,11%	0,06	56,76	56,83	56,76	57,00	6K	8
25/08/2026	-0,53%	-0,30	56,70	56,84	56,70	56,84	136K	13
24/08/2026	0,64%	0,36	57,00	56,52	56,52	57,18	314K	17
21/08/2026	-0,94%	-0,54	56,64	57,00	56,60	57,10	328K	30
20/08/2026	0,70%	0,40	57,18	57,20	57,12	57,30	87K	13
19/08/2026	-1,53%	-0,88	56,78	58,24	56,76	58,24	267K	157
18/08/2026	0,63%	0,36	57,66	57,25	57,18	57,71	188K	32
17/08/2026	-0,33%	-0,19	57,30	57,49	57,06	57,66	668K	43
14/08/2026	0,65%	0,37	57,49	57,48	57,36	57,90	175K	79
13/08/2026	0,21%	0,12	57,12	57,00	57,00	57,33	126K	24
12/08/2026	0,42%	0,24	57,00	56,76	56,76	57,18	96K	12
11/08/2026	-0,42%	-0,24	56,76	56,48	56,48	57,12	209K	14
10/08/2026	1,57%	0,88	57,00	56,69	55,98	57,00	190K	22
07/08/2026	-0,16%	-0,09	56,12	56,22	56,04	56,33	180K	12
06/08/2026	-0,57%	-0,32	56,21	56,31	56,21	56,31	3K	4
05/08/2026	-0,19%	-0,11	56,53	56,28	56,08	56,64	48K	93
04/08/2026	-0,21%	-0,12	56,64	56,30	56,16	56,88	331K	36
03/08/2026	0,55%	0,31	56,76	56,45	55,56	59,10	318K	261
31/07/2026	0,89%	0,50	56,45	56,51	55,86	56,51	68K	64
30/07/2026	-0,48%	-0,27	55,95	56,16	55,78	56,16	264K	22
29/07/2026	0,52%	0,29	56,22	56,58	56,16	56,64	206K	25
28/07/2026	-0,59%	-0,33	55,93	56,49	55,93	56,58	227K	9
27/07/2026	0,50%	0,28	56,26	58,19	56,26	58,19	129K	12
24/07/2026	-0,53%	-0,30	55,98	55,80	55,80	56,16	204K	24
23/07/2026	1,19%	0,66	56,28	56,00	55,86	56,28	197K	18
22/07/2026	-0,32%	-0,18	55,62	55,98	55,62	55,98	116K	17
21/07/2026	-0,32%	-0,18	55,80	56,25	55,80	56,25	67K	71
20/07/2026	-0,85%	-0,48	55,98	56,46	55,92	56,46	273K	19
17/07/2026	0,11%	0,06	56,46	56,64	56,24	56,64	124K	15
16/07/2026	0,53%	0,30	56,40	56,67	55,92	56,67	823K	25
15/07/2026	0,54%	0,30	56,10	56,36	55,78	56,36	13M	35
14/07/2026	-1,20%	-0,68	55,80	56,01	55,80	56,04	39K	20
13/07/2026	0,25%	0,14	56,48	56,49	56,00	56,64	224K	32
10/07/2026	-0,21%	-0,12	56,34	57,03	56,10	57,03	214K	85
09/07/2026	-0,42%	-0,24	56,46	56,59	56,29	56,76	83K	16
08/07/2026	-0,25%	-0,14	56,70	56,82	56,64	56,99	413K	19
07/07/2026	0,35%	0,20	56,84	56,64	56,52	58,19	263K	30
06/07/2026	-1,08%	-0,62	56,64	57,26	56,48	57,26	287K	58
03/07/2026	-1,70%	-0,99	57,26	58,25	57,26	58,25	24K	23
02/07/2026	0,95%	0,55	58,25	57,68	57,12	58,25	6M	130
01/07/2026	0,87%	0,50	57,70	57,62	57,62	58,30	50K	63
30/06/2026	0,03%	0,02	57,20	57,81	57,14	58,10	831K	11
29/06/2026	0,30%	0,17	57,18	57,23	57,03	57,36	15K	85
26/06/2026	0,14%	0,08	57,01	57,00	56,83	57,01	129K	12
25/06/2026	-0,54%	-0,31	56,93	57,24	56,93	57,24	8K	3
24/06/2026	0,10%	0,06	57,24	57,30	57,24	57,66	274K	4
23/06/2026	0,88%	0,50	57,18	56,88	56,88	57,18	326K	51
22/06/2026	0,30%	0,17	56,68	56,66	56,40	56,70	110K	240
19/06/2026	-0,55%	-0,31	56,51	57,02	56,50	57,02	11K	9
18/06/2026	0,64%	0,36	56,82	56,40	56,40	57,17	271K	18
17/06/2026	0,44%	0,25	56,46	55,74	55,66	56,52	658K	109
16/06/2026	0,81%	0,45	56,21	56,28	55,92	56,28	117K	12
15/06/2026	-0,18%	-0,10	55,76	55,50	55,38	55,98	90K	24
12/06/2026	-0,43%	-0,24	55,86	56,22	55,68	56,22	708K	350
11/06/2026	-1,41%	-0,80	56,10	56,90	56,10	57,18	32K	73
10/06/2026	-0,28%	-0,16	56,90	56,97	56,90	57,17	70K	16
09/06/2026	0,19%	0,11	57,06	56,81	56,81	57,18	40K	8
08/06/2026	0,55%	0,31	56,95	56,52	56,52	57,07	102K	15
05/06/2026	1,52%	0,85	56,64	55,79	55,79	56,88	471K	30
03/06/2026	1,29%	0,71	55,79	55,64	55,64	55,96	93K	9
02/06/2026	-2,43%	-1,37	55,08	55,22	55,04	55,44	105K	19
01/06/2026	1,71%	0,95	56,45	55,28	55,28	56,50	22K	11
29/05/2026	-0,32%	-0,18	55,50	55,94	55,50	55,98	8K	11
28/05/2026	-0,43%	-0,24	55,68	55,50	55,50	56,00	15K	11
27/05/2026	1,08%	0,60	55,92	55,75	55,71	56,00	235K	10
26/05/2026	-0,50%	-0,28	55,32	55,50	55,32	55,50	884K	32
25/05/2026	0,52%	0,29	55,60	55,40	55,40	55,60	36K	7
22/05/2026	0,05%	0,03	55,31	55,14	55,14	55,66	368K	14
21/05/2026	0,47%	0,26	55,28	55,32	54,95	55,32	69K	14
20/05/2026	-0,90%	-0,50	55,02	55,70	55,02	55,70	35K	6
19/05/2026	0,95%	0,52	55,52	55,60	55,45	55,84	255K	22
18/05/2026	-0,90%	-0,50	55,00	55,96	55,00	55,96	199K	13
15/05/2026	1,17%	0,64	55,50	55,50	55,50	55,98	160K	21
14/05/2026	-0,16%	-0,09	54,86	55,25	54,86	55,25	185K	22
13/05/2026	1,68%	0,91	54,95	54,04	53,95	55,20	483K	19
12/05/2026	0,43%	0,23	54,04	54,35	53,80	54,35	631K	20
11/05/2026	0,02%	0,01	53,81	53,80	53,80	54,20	508K	32
08/05/2026	-1,10%	-0,60	53,80	56,97	53,80	56,97	140K	44
07/05/2026	-3,67%	-2,07	54,40	54,30	53,90	57,24	596K	88
06/05/2026	4,19%	2,27	56,47	54,75	54,25	57,50	106K	19
05/05/2026	-0,64%	-0,35	54,20	54,60	53,90	54,60	404K	31
04/05/2026	-1,00%	-0,55	54,55	56,00	54,55	57,93	106K	101
30/04/2026	-0,27%	-0,15	55,10	55,25	54,97	56,99	108K	30
29/04/2026	0,64%	0,35	55,25	55,10	55,05	56,16	140K	18
28/04/2026	-0,40%	-0,22	54,90	55,20	54,90	55,38	580K	25
27/04/2026	0,09%	0,05	55,12	55,07	54,84	55,26	218K	17
24/04/2026	-3,37%	-1,92	55,07	55,86	55,07	55,86	368K	20
23/04/2026	3,62%	1,99	56,99	55,00	54,69	56,99	205K	103
22/04/2026	-0,22%	-0,12	55,00	55,13	54,80	55,13	183K	136
20/04/2026	0,07%	0,04	55,12	55,05	54,99	55,15	396K	86
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	-	-	57,91	57,48	57,48	57,91	71K	5

Date,Open,High,Low,Close,Volume
28-Aug-26,57.43,57.66,57.42,57.61,9152
27-Aug-26,57.00,57.19,56.95,57.06,6681
26-Aug-26,56.83,57.00,56.76,56.76,6477
25-Aug-26,56.84,56.84,56.70,56.70,135595
24-Aug-26,56.52,57.18,56.52,57.00,314491
21-Aug-26,57.00,57.10,56.60,56.64,328049
20-Aug-26,57.20,57.30,57.12,57.18,86706
19-Aug-26,58.24,58.24,56.76,56.78,266800
18-Aug-26,57.25,57.71,57.18,57.66,188262
17-Aug-26,57.49,57.66,57.06,57.30,668089
14-Aug-26,57.48,57.90,57.36,57.49,175442
13-Aug-26,57.00,57.33,57.00,57.12,125669
12-Aug-26,56.76,57.18,56.76,57.00,96288
11-Aug-26,56.48,57.12,56.48,56.76,208559
10-Aug-26,56.69,57.00,55.98,57.00,190360
07-Aug-26,56.22,56.33,56.04,56.12,179620
06-Aug-26,56.31,56.31,56.21,56.21,2979
05-Aug-26,56.28,56.64,56.08,56.53,48323
04-Aug-26,56.30,56.88,56.16,56.64,331136
03-Aug-26,56.45,59.10,55.56,56.76,317558
31-Jul-26,56.51,56.51,55.86,56.45,68030
30-Jul-26,56.16,56.16,55.78,55.95,263550
29-Jul-26,56.58,56.64,56.16,56.22,206105
28-Jul-26,56.49,56.58,55.93,55.93,227065
27-Jul-26,58.19,58.19,56.26,56.26,128949
24-Jul-26,55.80,56.16,55.80,55.98,204097
23-Jul-26,56.00,56.28,55.86,56.28,197205
22-Jul-26,55.98,55.98,55.62,55.62,116016
21-Jul-26,56.25,56.25,55.80,55.80,67272
20-Jul-26,56.46,56.46,55.92,55.98,272689
17-Jul-26,56.64,56.64,56.24,56.46,123512
16-Jul-26,56.67,56.67,55.92,56.40,822900
15-Jul-26,56.36,56.36,55.78,56.10,12909688
14-Jul-26,56.01,56.04,55.80,55.80,39016
13-Jul-26,56.49,56.64,56.00,56.48,223872
10-Jul-26,57.03,57.03,56.10,56.34,214079
09-Jul-26,56.59,56.76,56.29,56.46,82968
08-Jul-26,56.82,56.99,56.64,56.70,412737
07-Jul-26,56.64,58.19,56.52,56.84,262839
06-Jul-26,57.26,57.26,56.48,56.64,286602
03-Jul-26,58.25,58.25,57.26,57.26,24213
02-Jul-26,57.68,58.25,57.12,58.25,5687950
01-Jul-26,57.62,58.30,57.62,57.70,49692
30-Jun-26,57.81,58.10,57.14,57.20,831427
29-Jun-26,57.23,57.36,57.03,57.18,15396
26-Jun-26,57.00,57.01,56.83,57.01,129373
25-Jun-26,57.24,57.24,56.93,56.93,8428
24-Jun-26,57.30,57.66,57.24,57.24,273520
23-Jun-26,56.88,57.18,56.88,57.18,325936
22-Jun-26,56.66,56.70,56.40,56.68,109608
19-Jun-26,57.02,57.02,56.50,56.51,11259
18-Jun-26,56.40,57.17,56.40,56.82,271095
17-Jun-26,55.74,56.52,55.66,56.46,658000
16-Jun-26,56.28,56.28,55.92,56.21,116516
15-Jun-26,55.50,55.98,55.38,55.76,89587
12-Jun-26,56.22,56.22,55.68,55.86,707903
11-Jun-26,56.90,57.18,56.10,56.10,32143
10-Jun-26,56.97,57.17,56.90,56.90,70131
09-Jun-26,56.81,57.18,56.81,57.06,40177
08-Jun-26,56.52,57.07,56.52,56.95,101995
05-Jun-26,55.79,56.88,55.79,56.64,471106
03-Jun-26,55.64,55.96,55.64,55.79,93114
02-Jun-26,55.22,55.44,55.04,55.08,104768
01-Jun-26,55.28,56.50,55.28,56.45,21624
29-May-26,55.94,55.98,55.50,55.50,8374
28-May-26,55.50,56.00,55.50,55.68,14714
27-May-26,55.75,56.00,55.71,55.92,235283
26-May-26,55.50,55.50,55.32,55.32,883541
25-May-26,55.40,55.60,55.40,55.60,35742
22-May-26,55.14,55.66,55.14,55.31,368079
21-May-26,55.32,55.32,54.95,55.28,69459
20-May-26,55.70,55.70,55.02,55.02,34612
19-May-26,55.60,55.84,55.45,55.52,255179
18-May-26,55.96,55.96,55.00,55.00,198509
15-May-26,55.50,55.98,55.50,55.50,159765
14-May-26,55.25,55.25,54.86,54.86,185409
13-May-26,54.04,55.20,53.95,54.95,482766
12-May-26,54.35,54.35,53.80,54.04,631393
11-May-26,53.80,54.20,53.80,53.81,508213
08-May-26,56.97,56.97,53.80,53.80,139520
07-May-26,54.30,57.24,53.90,54.40,596394
06-May-26,54.75,57.50,54.25,56.47,105714
05-May-26,54.60,54.60,53.90,54.20,403611
04-May-26,56.00,57.93,54.55,54.55,105794
30-Apr-26,55.25,56.99,54.97,55.10,107518
29-Apr-26,55.10,56.16,55.05,55.25,139779
28-Apr-26,55.20,55.38,54.90,54.90,579691
27-Apr-26,55.07,55.26,54.84,55.12,218278
24-Apr-26,55.86,55.86,55.07,55.07,367675
23-Apr-26,55.00,56.99,54.69,56.99,204627
22-Apr-26,55.13,55.13,54.80,55.00,182848
20-Apr-26,55.05,55.15,54.99,55.12,395598
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

*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