Cotação atual, histórico e gráfico do papel: BSHY39

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 BSHY39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/12/2024	1,42%	0,88	62,88	61,45	61,45	62,94	998K	15
20/12/2024	-1,12%	-0,70	62,00	62,48	62,00	62,48	6K	8
19/12/2024	-2,49%	-1,60	62,70	63,60	62,70	63,60	433K	12
18/12/2024	1,87%	1,18	64,30	62,73	62,73	64,30	10K	10
17/12/2024	1,14%	0,71	63,12	63,54	62,70	63,78	275K	40
16/12/2024	0,40%	0,25	62,41	62,41	62,41	62,41	62	1
13/12/2024	0,70%	0,43	62,16	62,12	61,79	62,16	992	5

12/12/2024	0,47%	0,29	61,73	61,73	61,73	61,73	61	1
11/12/2024	-1,09%	-0,68	61,44	62,22	61,44	62,28	19K	4
10/12/2024	-0,74%	-0,46	62,12	59,00	59,00	62,20	406K	687
06/12/2024	1,74%	1,07	62,58	62,45	62,45	62,75	562K	29
05/12/2024	-0,53%	-0,33	61,51	61,74	61,26	61,74	12K	6
04/12/2024	-0,23%	-0,14	61,84	61,86	61,84	62,10	1K	6
03/12/2024	-0,48%	-0,30	61,98	62,46	61,98	62,64	13K	10
02/12/2024	1,22%	0,75	62,28	62,01	61,98	62,34	511K	19
29/11/2024	-5,27%	-3,42	61,53	61,53	61,53	61,53	1K	1
28/11/2024	7,28%	4,41	64,95	59,57	59,57	64,95	23K	7
27/11/2024	1,31%	0,78	60,54	59,70	59,70	61,05	61K	9
26/11/2024	-0,03%	-0,02	59,76	59,78	59,76	59,79	39K	4
25/11/2024	0,03%	0,02	59,78	59,76	59,71	59,86	31K	25
22/11/2024	0,91%	0,54	59,76	59,70	59,70	60,00	90K	8
14/11/2024	-0,60%	-0,36	59,22	59,69	59,22	59,69	3M	7
13/11/2024	1,02%	0,60	59,58	59,67	59,58	59,69	41K	5
12/11/2024	-0,51%	-0,30	58,98	59,26	58,98	59,32	13K	4
11/11/2024	-0,02%	-0,01	59,28	60,12	59,16	60,12	3K	6
08/11/2024	1,68%	0,98	59,29	59,46	59,29	59,46	90K	5
07/11/2024	0,29%	0,17	58,31	58,38	58,31	58,62	3K	6
06/11/2024	-1,79%	-1,06	58,14	59,58	58,14	59,58	369K	12
05/11/2024	-0,54%	-0,32	59,20	59,58	59,20	59,58	3K	7
04/11/2024	-0,80%	-0,48	59,52	59,88	59,32	59,88	18K	11
01/11/2024	0,00%	0,00	60,00	59,33	59,33	60,00	430K	12
31/10/2024	0,91%	0,54	60,00	59,40	55,95	60,00	4M	13
29/10/2024	0,92%	0,54	59,46	59,46	59,46	59,46	59	1
28/10/2024	0,00%	0,00	58,92	58,92	58,92	58,92	1K	1
24/10/2024	0,00%	0,00	58,92	58,92	58,92	58,92	3K	2
23/10/2024	0,10%	0,06	58,92	58,92	58,92	58,92	294	1
22/10/2024	-0,10%	-0,06	58,86	58,86	58,86	58,86	2K	1
21/10/2024	0,34%	0,20	58,92	59,00	58,92	59,00	52K	2
18/10/2024	0,00%	0,00	58,72	58,50	58,50	58,72	128K	5
17/10/2024	0,46%	0,27	58,72	58,45	58,45	58,72	54K	3
16/10/2024	0,81%	0,47	58,45	58,56	58,45	58,56	89K	4
11/10/2024	0,35%	0,20	57,98	57,98	57,98	57,98	2K	2
09/10/2024	1,51%	0,86	57,78	57,40	57,40	57,78	14K	2
08/10/2024	0,60%	0,34	56,92	57,00	56,92	57,00	1K	2
07/10/2024	0,53%	0,30	56,58	56,23	56,23	56,58	221K	5
04/10/2024	-1,05%	-0,60	56,28	56,80	56,17	56,80	1K	4
03/10/2024	1,07%	0,60	56,88	56,82	56,80	56,88	89K	4
02/10/2024	-0,53%	-0,30	56,28	56,56	56,28	56,56	847	2
01/10/2024	-0,44%	-0,25	56,58	53,58	53,58	56,60	666	5
27/09/2024	0,07%	0,04	56,83	56,83	56,83	56,83	8K	1
26/09/2024	-0,53%	-0,30	56,79	57,53	56,65	57,53	692K	6
25/09/2024	0,16%	0,09	57,09	55,66	55,66	57,53	665K	6
24/09/2024	-0,87%	-0,50	57,00	57,00	57,00	57,00	570K	3
23/09/2024	0,37%	0,21	57,50	57,52	57,42	57,86	322K	10
20/09/2024	1,72%	0,97	57,29	57,29	57,29	57,29	11K	1
19/09/2024	-0,39%	-0,22	56,32	56,52	56,32	56,53	52K	3
18/09/2024	-1,12%	-0,64	56,54	56,98	56,54	57,09	157K	9
17/09/2024	-0,52%	-0,30	57,18	57,18	57,18	57,18	7K	2
16/09/2024	-0,83%	-0,48	57,48	57,44	57,36	57,48	2K	3
13/09/2024	-1,53%	-0,90	57,96	58,03	57,96	58,03	8K	6
12/09/2024	-0,30%	-0,18	58,86	58,86	58,86	58,86	117	1
11/09/2024	1,67%	0,97	59,04	58,86	58,86	59,04	16K	3
09/09/2024	0,31%	0,18	58,07	58,50	58,07	58,50	84K	5
06/09/2024	0,00%	0,00	57,89	57,89	57,89	57,89	115	1
05/09/2024	-3,24%	-1,94	57,89	59,81	57,89	59,81	9K	7
02/09/2024	2,82%	1,64	59,83	59,83	59,83	59,83	2K	2
29/08/2024	1,36%	0,78	58,19	58,19	58,19	58,19	581	1
28/08/2024	0,40%	0,23	57,41	57,42	57,41	57,42	6M	2
27/08/2024	0,60%	0,34	57,18	57,18	57,18	57,18	20K	2
23/08/2024	-1,54%	-0,89	56,84	57,12	56,65	57,12	539K	7
22/08/2024	1,91%	1,08	57,73	57,73	57,73	57,73	981	1
21/08/2024	1,02%	0,57	56,65	56,65	56,65	56,65	623	2
19/08/2024	-1,01%	-0,57	56,08	56,07	56,07	56,08	7K	3
16/08/2024	0,89%	0,50	56,65	56,49	56,43	56,65	66K	10
15/08/2024	-0,50%	-0,28	56,15	57,64	56,15	57,64	12K	4
14/08/2024	-0,19%	-0,11	56,43	56,51	56,43	56,51	451	2
13/08/2024	-0,39%	-0,22	56,54	57,86	56,54	57,86	519	3
12/08/2024	-0,39%	-0,22	56,76	56,54	56,54	56,76	113	2
09/08/2024	-1,66%	-0,96	56,98	56,54	56,54	56,98	1K	3
08/08/2024	-0,19%	-0,11	57,94	57,92	57,92	57,96	579	10
07/08/2024	-0,62%	-0,36	58,05	58,41	58,05	58,41	232	2
06/08/2024	-1,67%	-0,99	58,41	58,80	57,12	58,80	4K	12
05/08/2024	2,41%	1,40	59,40	59,01	58,80	59,85	27K	16
26/07/2024	-0,34%	-0,20	58,00	58,00	58,00	58,00	28K	1
25/07/2024	0,66%	0,38	58,20	58,20	58,20	58,20	8M	1
24/07/2024	1,35%	0,77	57,82	57,82	57,82	57,82	173	1
22/07/2024	-0,44%	-0,25	57,05	57,05	57,05	57,05	7K	1
19/07/2024	0,46%	0,26	57,30	57,30	57,30	57,30	1K	1
18/07/2024	2,96%	1,64	57,04	56,63	56,63	57,04	476K	6
16/07/2024	-0,77%	-0,43	55,40	55,83	55,40	55,83	2K	2
15/07/2024	0,00%	0,00	55,83	55,83	55,83	55,83	55	1
11/07/2024	0,96%	0,53	55,83	55,72	55,72	55,83	304K	7
10/07/2024	-0,65%	-0,36	55,30	55,22	55,22	55,33	266K	5
09/07/2024	-0,29%	-0,16	55,66	55,65	55,65	55,66	326K	2
08/07/2024	0,23%	0,13	55,82	57,09	55,82	57,31	79K	161
05/07/2024	-0,55%	-0,31	55,69	56,00	55,69	56,00	6K	3
04/07/2024	-4,96%	-2,92	56,00	58,95	56,00	58,95	2K	4
02/07/2024	3,46%	1,97	58,92	59,16	58,92	59,16	738K	5
01/07/2024	0,80%	0,45	56,95	56,70	56,54	57,00	67K	6
28/06/2024	0,32%	0,18	56,50	56,50	56,50	56,50	56K	1
27/06/2024	1,42%	0,79	56,32	56,65	56,32	56,67	346K	8
25/06/2024	-0,43%	-0,24	55,53	55,53	55,53	55,53	333	1
20/06/2024	-5,22%	-3,07	55,77	55,77	55,77	55,77	368K	2
19/06/2024	4,07%	2,30	58,84	58,84	58,84	58,84	117	1
18/06/2024	2,45%	1,35	56,54	56,54	56,54	56,54	57K	1
17/06/2024	0,71%	0,39	55,19	55,30	55,19	55,30	1K	2
12/06/2024	0,55%	0,30	54,80	55,00	54,80	55,10	23K	3
11/06/2024	0,02%	0,01	54,50	54,49	54,49	54,50	26K	3
10/06/2024	1,41%	0,76	54,49	58,80	54,49	58,80	105K	6
07/06/2024	0,81%	0,43	53,73	53,73	53,73	53,73	102K	1
06/06/2024	-1,00%	-0,54	53,30	53,85	53,30	53,85	5K	2
05/06/2024	1,58%	0,84	53,84	53,85	53,84	53,85	103K	2
03/06/2024	0,00%	0,00	53,00	53,00	53,00	53,00	265	1
29/05/2024	0,19%	0,10	53,00	53,00	53,00	53,00	212	1
24/05/2024	0,61%	0,32	52,90	52,90	52,90	52,90	52	1
23/05/2024	1,29%	0,67	52,58	52,58	52,58	52,58	157	1
21/05/2024	-0,25%	-0,13	51,91	51,91	51,91	51,91	103	1
20/05/2024	-0,19%	-0,10	52,04	52,04	52,04	52,04	52	1
17/05/2024	-0,44%	-0,23	52,14	52,21	52,14	52,21	52K	2
16/05/2024	-0,25%	-0,13	52,37	52,37	52,37	52,37	209	1
13/05/2024	-0,15%	-0,08	52,50	52,50	52,50	52,50	105K	1
10/05/2024	-0,04%	-0,02	52,58	52,58	52,58	52,58	105	1
09/05/2024	1,35%	0,70	52,60	52,60	52,60	52,60	4K	1
08/05/2024	0,78%	0,40	51,90	51,90	51,90	51,90	50K	3
07/05/2024	-0,02%	-0,01	51,50	51,55	51,50	51,55	2K	2
06/05/2024	-2,07%	-1,09	51,51	51,51	51,51	51,51	69K	2
03/05/2024	-4,49%	-2,47	52,60	52,90	52,00	52,90	1K	3
30/04/2024	5,10%	2,67	55,07	53,00	53,00	55,07	163	2
24/04/2024	-0,19%	-0,10	52,40	52,40	52,40	52,40	52	1
23/04/2024	-1,39%	-0,74	52,50	52,40	52,40	52,50	2K	2
17/04/2024	-0,32%	-0,17	53,24	53,24	53,24	53,24	53	1
16/04/2024	1,69%	0,89	53,41	53,15	53,15	53,41	62K	15
15/04/2024	0,88%	0,46	52,52	52,40	52,40	52,60	17K	4
12/04/2024	-	-	52,06	52,05	52,05	52,06	52K	2

Date,Open,High,Low,Close,Volume
23-Dec-24,61.45,62.94,61.45,62.88,997742
20-Dec-24,62.48,62.48,62.00,62.00,5933
19-Dec-24,63.60,63.60,62.70,62.70,432861
18-Dec-24,62.73,64.30,62.73,64.30,10402
17-Dec-24,63.54,63.78,62.70,63.12,274551
16-Dec-24,62.41,62.41,62.41,62.41,62
13-Dec-24,62.12,62.16,61.79,62.16,992
12-Dec-24,61.73,61.73,61.73,61.73,61
11-Dec-24,62.22,62.28,61.44,61.44,19315
10-Dec-24,59.00,62.20,59.00,62.12,406236
06-Dec-24,62.45,62.75,62.45,62.58,561792
05-Dec-24,61.74,61.74,61.26,61.51,12309
04-Dec-24,61.86,62.10,61.84,61.84,1302
03-Dec-24,62.46,62.64,61.98,61.98,12612
02-Dec-24,62.01,62.34,61.98,62.28,510697
29-Nov-24,61.53,61.53,61.53,61.53,1046
28-Nov-24,59.57,64.95,59.57,64.95,22532
27-Nov-24,59.70,61.05,59.70,60.54,60750
26-Nov-24,59.78,59.79,59.76,59.76,39221
25-Nov-24,59.76,59.86,59.71,59.78,30673
22-Nov-24,59.70,60.00,59.70,59.76,89922
14-Nov-24,59.69,59.69,59.22,59.22,2875839
13-Nov-24,59.67,59.69,59.58,59.58,40855
12-Nov-24,59.26,59.32,58.98,58.98,13333
11-Nov-24,60.12,60.12,59.16,59.28,2964
08-Nov-24,59.46,59.46,59.29,59.29,90125
07-Nov-24,58.38,58.62,58.31,58.31,2626
06-Nov-24,59.58,59.58,58.14,58.14,369067
05-Nov-24,59.58,59.58,59.20,59.20,2553
04-Nov-24,59.88,59.88,59.32,59.52,17573
01-Nov-24,59.33,60.00,59.33,60.00,430243
31-Oct-24,59.40,60.00,55.95,60.00,3517272
29-Oct-24,59.46,59.46,59.46,59.46,59
28-Oct-24,58.92,58.92,58.92,58.92,1178
24-Oct-24,58.92,58.92,58.92,58.92,3004
23-Oct-24,58.92,58.92,58.92,58.92,294
22-Oct-24,58.86,58.86,58.86,58.86,2354
21-Oct-24,59.00,59.00,58.92,58.92,52443
18-Oct-24,58.50,58.72,58.50,58.72,127613
17-Oct-24,58.45,58.72,58.45,58.72,53900
16-Oct-24,58.56,58.56,58.45,58.45,89399
11-Oct-24,57.98,57.98,57.98,57.98,2029
09-Oct-24,57.40,57.78,57.40,57.78,13609
08-Oct-24,57.00,57.00,56.92,56.92,1424
07-Oct-24,56.23,56.58,56.23,56.58,221224
04-Oct-24,56.80,56.80,56.17,56.28,1353
03-Oct-24,56.82,56.88,56.80,56.88,88927
02-Oct-24,56.56,56.56,56.28,56.28,847
01-Oct-24,53.58,56.60,53.58,56.58,666
27-Sep-24,56.83,56.83,56.83,56.83,7956
26-Sep-24,57.53,57.53,56.65,56.79,692089
25-Sep-24,55.66,57.53,55.66,57.09,665280
24-Sep-24,57.00,57.00,57.00,57.00,570000
23-Sep-24,57.52,57.86,57.42,57.50,321527
20-Sep-24,57.29,57.29,57.29,57.29,11400
19-Sep-24,56.52,56.53,56.32,56.32,51546
18-Sep-24,56.98,57.09,56.54,56.54,157005
17-Sep-24,57.18,57.18,57.18,57.18,6747
16-Sep-24,57.44,57.48,57.36,57.48,2296
13-Sep-24,58.03,58.03,57.96,57.96,8002
12-Sep-24,58.86,58.86,58.86,58.86,117
11-Sep-24,58.86,59.04,58.86,59.04,15717
09-Sep-24,58.50,58.50,58.07,58.07,84168
06-Sep-24,57.89,57.89,57.89,57.89,115
05-Sep-24,59.81,59.81,57.89,57.89,8948
02-Sep-24,59.83,59.83,59.83,59.83,1914
29-Aug-24,58.19,58.19,58.19,58.19,581
28-Aug-24,57.42,57.42,57.41,57.41,5907833
27-Aug-24,57.18,57.18,57.18,57.18,20356
23-Aug-24,57.12,57.12,56.65,56.84,539085
22-Aug-24,57.73,57.73,57.73,57.73,981
21-Aug-24,56.65,56.65,56.65,56.65,623
19-Aug-24,56.07,56.08,56.07,56.08,6673
16-Aug-24,56.49,56.65,56.43,56.65,65652
15-Aug-24,57.64,57.64,56.15,56.15,12224
14-Aug-24,56.51,56.51,56.43,56.43,451
13-Aug-24,57.86,57.86,56.54,56.54,519
12-Aug-24,56.54,56.76,56.54,56.76,113
09-Aug-24,56.54,56.98,56.54,56.98,1420
08-Aug-24,57.92,57.96,57.92,57.94,579
07-Aug-24,58.41,58.41,58.05,58.05,232
06-Aug-24,58.80,58.80,57.12,58.41,3568
05-Aug-24,59.01,59.85,58.80,59.40,27493
26-Jul-24,58.00,58.00,58.00,58.00,27840
25-Jul-24,58.20,58.20,58.20,58.20,7506403
24-Jul-24,57.82,57.82,57.82,57.82,173
22-Jul-24,57.05,57.05,57.05,57.05,6846
19-Jul-24,57.30,57.30,57.30,57.30,1146
18-Jul-24,56.63,57.04,56.63,57.04,476040
16-Jul-24,55.83,55.83,55.40,55.40,2497
15-Jul-24,55.83,55.83,55.83,55.83,55
11-Jul-24,55.72,55.83,55.72,55.83,304215
10-Jul-24,55.22,55.33,55.22,55.30,266117
09-Jul-24,55.65,55.66,55.65,55.66,325601
08-Jul-24,57.09,57.31,55.82,55.82,78914
05-Jul-24,56.00,56.00,55.69,55.69,5655
04-Jul-24,58.95,58.95,56.00,56.00,1707
02-Jul-24,59.16,59.16,58.92,58.92,738300
01-Jul-24,56.70,57.00,56.54,56.95,66907
28-Jun-24,56.50,56.50,56.50,56.50,56500
27-Jun-24,56.65,56.67,56.32,56.32,346027
25-Jun-24,55.53,55.53,55.53,55.53,333
20-Jun-24,55.77,55.77,55.77,55.77,368082
19-Jun-24,58.84,58.84,58.84,58.84,117
18-Jun-24,56.54,56.54,56.54,56.54,56540
17-Jun-24,55.30,55.30,55.19,55.19,1104
12-Jun-24,55.00,55.10,54.80,54.80,23328
11-Jun-24,54.49,54.50,54.49,54.50,26210
10-Jun-24,58.80,58.80,54.49,54.49,105121
07-Jun-24,53.73,53.73,53.73,53.73,102087
06-Jun-24,53.85,53.85,53.30,53.30,4736
05-Jun-24,53.85,53.85,53.84,53.84,102853
03-Jun-24,53.00,53.00,53.00,53.00,265
29-May-24,53.00,53.00,53.00,53.00,212
24-May-24,52.90,52.90,52.90,52.90,52
23-May-24,52.58,52.58,52.58,52.58,157
21-May-24,51.91,51.91,51.91,51.91,103
20-May-24,52.04,52.04,52.04,52.04,52
17-May-24,52.21,52.21,52.14,52.14,51896
16-May-24,52.37,52.37,52.37,52.37,209
13-May-24,52.50,52.50,52.50,52.50,105000
10-May-24,52.58,52.58,52.58,52.58,105
09-May-24,52.60,52.60,52.60,52.60,4050
08-May-24,51.90,51.90,51.90,51.90,50343
07-May-24,51.55,51.55,51.50,51.50,1905
06-May-24,51.51,51.51,51.51,51.51,68508
03-May-24,52.90,52.90,52.00,52.60,1312
30-Apr-24,53.00,55.07,53.00,55.07,163
24-Apr-24,52.40,52.40,52.40,52.40,52
23-Apr-24,52.40,52.50,52.40,52.50,2152
17-Apr-24,53.24,53.24,53.24,53.24,53
16-Apr-24,53.15,53.41,53.15,53.41,61856
15-Apr-24,52.40,52.60,52.40,52.52,17118
12-Apr-24,52.05,52.06,52.05,52.06,52310

*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: BSHY39