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
28/08/2025	-0,32%	-0,18	56,22	55,92	55,92	56,22	3K	2
27/08/2025	0,43%	0,24	56,40	56,58	56,40	56,58	29K	2
26/08/2025	0,32%	0,18	56,16	56,28	56,16	56,52	31K	3
25/08/2025	-0,64%	-0,36	55,98	55,21	55,21	56,04	6K	6
22/08/2025	-0,42%	-0,24	56,34	56,64	56,34	56,64	3K	2
21/08/2025	-0,32%	-0,18	56,58	56,12	56,12	56,58	621	3
20/08/2025	-0,32%	-0,18	56,76	56,88	56,70	56,88	15K	9

19/08/2025	2,26%	1,26	56,94	56,88	56,88	56,94	61K	2
13/08/2025	0,40%	0,22	55,68	55,92	55,68	55,98	84K	7
12/08/2025	-0,61%	-0,34	55,46	55,80	55,46	55,80	665K	13
08/08/2025	-1,27%	-0,72	55,80	56,14	55,80	56,14	3K	2
07/08/2025	-0,53%	-0,30	56,52	56,52	56,52	56,52	282	2
04/08/2025	-1,63%	-0,94	56,82	56,61	56,61	56,88	68K	9
30/07/2025	0,45%	0,26	57,76	58,03	57,34	58,92	938K	505
29/07/2025	-0,59%	-0,34	57,50	57,48	57,36	57,50	26K	3
28/07/2025	0,47%	0,27	57,84	57,84	57,84	57,90	79K	3
25/07/2025	0,47%	0,27	57,57	57,30	57,30	57,59	10K	5
24/07/2025	0,00%	0,00	57,30	57,30	57,30	57,30	974	1
23/07/2025	0,35%	0,20	57,30	57,40	57,30	57,40	12K	4
16/07/2025	-0,56%	-0,32	57,10	57,10	57,10	57,10	1K	1
15/07/2025	-0,52%	-0,30	57,42	57,54	57,42	57,54	5K	2
14/07/2025	1,26%	0,72	57,72	57,72	57,72	57,72	4K	2
11/07/2025	-0,19%	-0,11	57,00	57,06	57,00	57,06	71K	3
10/07/2025	1,35%	0,76	57,11	57,11	57,11	57,11	5K	2
09/07/2025	0,77%	0,43	56,35	56,40	56,35	56,40	19K	2
08/07/2025	-0,75%	-0,42	55,92	56,40	55,92	56,40	12K	5
07/07/2025	-4,04%	-2,37	56,34	56,34	56,34	56,34	169	1
04/07/2025	4,47%	2,51	58,71	59,00	58,71	59,00	117	2
02/07/2025	-1,32%	-0,75	56,20	56,11	56,11	56,20	449	2
27/06/2025	0,23%	0,13	56,95	56,95	56,95	56,95	10K	1
26/06/2025	-1,17%	-0,67	56,82	57,36	56,76	57,36	93K	36
25/06/2025	0,86%	0,49	57,49	57,36	57,36	57,55	19K	8
24/06/2025	-0,37%	-0,21	57,00	57,00	57,00	57,00	1K	1
23/06/2025	0,23%	0,13	57,21	57,21	57,21	57,21	6K	1
20/06/2025	0,76%	0,43	57,08	56,64	56,64	57,08	3K	3
18/06/2025	0,00%	0,00	56,65	56,46	56,46	56,65	3K	3
17/06/2025	0,02%	0,01	56,65	56,65	56,65	56,65	226	1
16/06/2025	-1,05%	-0,60	56,64	57,00	56,64	57,00	62K	4
13/06/2025	-0,21%	-0,12	57,24	57,15	57,00	57,24	36K	3
12/06/2025	0,74%	0,42	57,36	57,42	57,36	57,42	58K	2
11/06/2025	-0,35%	-0,20	56,94	57,00	56,94	57,00	51K	5
10/06/2025	-0,82%	-0,47	57,14	57,20	57,00	57,20	2K	3
09/06/2025	-0,29%	-0,17	57,61	57,54	57,54	57,61	172	2
05/06/2025	-0,81%	-0,47	57,78	57,81	57,64	57,85	33K	71
03/06/2025	-1,00%	-0,59	58,25	58,26	57,90	58,26	221K	14
30/05/2025	0,50%	0,29	58,84	59,00	58,84	59,00	3K	3
28/05/2025	0,71%	0,41	58,55	58,55	58,55	58,55	1K	1
27/05/2025	-0,62%	-0,36	58,14	58,14	58,14	58,14	2K	1
22/05/2025	0,22%	0,13	58,50	58,17	57,82	58,51	21K	363
21/05/2025	0,24%	0,14	58,37	58,37	58,37	58,37	4K	1
20/05/2025	-0,56%	-0,33	58,23	58,23	58,23	58,23	174	1
16/05/2025	0,31%	0,18	58,56	58,64	58,53	58,65	3K	15
15/05/2025	1,14%	0,66	58,38	58,23	58,23	58,38	25K	6
14/05/2025	0,00%	0,00	57,72	57,72	57,72	57,72	6K	1
13/05/2025	-0,99%	-0,58	57,72	58,14	57,72	58,14	10K	3
12/05/2025	-0,14%	-0,08	58,30	58,30	58,08	58,30	6K	5
09/05/2025	-0,48%	-0,28	58,38	58,20	58,20	58,38	31K	3
08/05/2025	-0,54%	-0,32	58,66	58,66	58,66	58,66	58	1
07/05/2025	-0,41%	-0,24	58,98	58,98	58,98	58,98	58	1
06/05/2025	1,39%	0,81	59,22	58,92	58,92	59,22	199M	3
05/05/2025	-1,02%	-0,60	58,41	58,87	58,41	58,87	117	2
30/04/2025	0,61%	0,36	59,01	59,09	59,01	59,09	2K	2
25/04/2025	-0,31%	-0,18	58,65	58,68	58,65	59,05	403K	9
24/04/2025	-0,46%	-0,27	58,83	58,83	58,83	58,83	4K	1
23/04/2025	-0,61%	-0,36	59,10	58,44	58,38	59,10	137K	7
22/04/2025	-1,00%	-0,60	59,46	60,00	59,10	60,00	475	4
17/04/2025	-0,89%	-0,54	60,06	60,42	60,06	60,42	312K	6
16/04/2025	-0,53%	-0,32	60,60	60,84	60,54	60,84	275K	7
15/04/2025	0,64%	0,39	60,92	60,36	60,36	60,92	1K	2
11/04/2025	-1,09%	-0,67	60,53	60,53	60,53	60,53	74K	2
10/04/2025	-1,97%	-1,23	61,20	61,20	61,20	61,20	489	1
09/04/2025	0,86%	0,53	62,43	62,35	62,35	62,55	4K	3
08/04/2025	1,49%	0,91	61,90	60,90	60,90	61,90	6K	12
07/04/2025	1,23%	0,74	60,99	60,35	60,25	61,15	173K	21
04/04/2025	3,84%	2,23	60,25	59,22	59,22	60,25	159K	15
03/04/2025	-1,51%	-0,89	58,02	58,00	58,00	58,20	58K	5
02/04/2025	0,27%	0,16	58,91	58,91	58,91	58,91	58	1
31/03/2025	-0,41%	-0,24	58,75	59,05	58,75	59,05	9K	4
28/03/2025	-0,29%	-0,17	58,99	59,35	58,99	59,50	420K	18
27/03/2025	0,41%	0,24	59,16	59,25	58,92	59,35	20K	285
26/03/2025	0,92%	0,54	58,92	58,92	58,92	58,92	124K	2
25/03/2025	-1,18%	-0,70	58,38	58,38	58,38	58,38	12K	1
24/03/2025	-0,24%	-0,14	59,08	59,22	58,89	59,36	421K	11
21/03/2025	1,13%	0,66	59,22	59,28	59,05	59,28	273K	1.803
20/03/2025	0,10%	0,06	58,56	58,38	58,30	58,56	483K	114
19/03/2025	0,21%	0,12	58,50	58,32	58,08	58,67	186K	2.008
18/03/2025	-0,31%	-0,18	58,38	58,47	58,19	58,64	959K	25
17/03/2025	-1,25%	-0,74	58,56	58,80	58,56	59,10	368K	14
14/03/2025	-1,23%	-0,74	59,30	59,24	59,03	59,31	21K	338
13/03/2025	0,07%	0,04	60,04	60,23	59,85	60,23	101K	1.638
12/03/2025	0,00%	0,00	60,00	60,18	60,00	60,18	38K	2
11/03/2025	-0,56%	-0,34	60,00	60,04	60,00	60,04	30K	3
10/03/2025	1,48%	0,88	60,34	59,57	59,46	60,36	464K	14
07/03/2025	-0,23%	-0,14	59,46	59,75	59,46	59,90	40K	7
06/03/2025	-2,41%	-1,47	59,60	59,58	59,58	59,60	13K	5
05/03/2025	1,78%	1,07	61,07	59,52	59,34	61,25	92K	11
28/02/2025	-1,64%	-1,00	60,00	61,00	59,94	61,00	234K	9
27/02/2025	3,25%	1,92	61,00	61,27	61,00	61,27	122	2
25/02/2025	0,17%	0,10	59,08	58,22	58,22	59,76	768	3
24/02/2025	0,72%	0,42	58,98	58,98	58,98	58,98	2K	2
21/02/2025	-0,20%	-0,12	58,56	58,38	58,38	58,70	8M	101
20/02/2025	0,51%	0,30	58,68	58,68	58,68	58,68	410	1
19/02/2025	-0,27%	-0,16	58,38	58,46	58,38	58,77	22K	9
18/02/2025	-0,75%	-0,44	58,54	58,70	58,54	58,70	2K	3
17/02/2025	0,00%	0,00	58,98	60,25	58,98	61,92	34K	21
14/02/2025	0,12%	0,07	58,98	58,57	58,38	58,98	487K	6
13/02/2025	0,19%	0,11	58,91	59,20	58,91	59,22	32K	7
12/02/2025	-0,49%	-0,29	58,80	58,74	58,74	58,81	60K	4
11/02/2025	-0,05%	-0,03	59,09	59,76	58,87	59,76	284K	10
10/02/2025	-0,64%	-0,38	59,12	59,36	59,12	59,58	123K	7
07/02/2025	0,51%	0,30	59,50	59,42	59,36	59,50	541K	10
06/02/2025	-0,20%	-0,12	59,20	59,32	58,80	59,32	515K	11
04/02/2025	-0,75%	-0,45	59,32	59,40	59,30	59,58	201K	10
03/02/2025	-0,71%	-0,43	59,77	60,34	59,10	62,00	140K	15
31/01/2025	-2,97%	-1,84	60,20	60,42	60,20	60,48	844	4
30/01/2025	2,87%	1,73	62,04	62,04	62,04	62,04	50K	1
29/01/2025	-0,33%	-0,20	60,31	60,46	60,22	60,46	506K	7
28/01/2025	-0,43%	-0,26	60,51	60,51	60,06	60,51	76K	5
27/01/2025	0,80%	0,48	60,77	60,75	60,75	60,77	42K	3
24/01/2025	-0,81%	-0,49	60,29	61,39	60,29	64,00	56K	8
23/01/2025	-0,69%	-0,42	60,78	60,72	60,30	60,93	225M	8
22/01/2025	-0,65%	-0,40	61,20	60,66	60,66	61,20	15K	3
21/01/2025	-3,75%	-2,40	61,60	62,08	61,60	62,08	55K	2
20/01/2025	3,28%	2,03	64,00	64,00	64,00	64,00	192	1
16/01/2025	0,08%	0,05	61,97	61,97	61,97	61,97	3K	1
15/01/2025	0,31%	0,19	61,92	61,86	61,80	62,05	1M	14
14/01/2025	-0,74%	-0,46	61,73	61,68	61,50	61,88	529K	9
13/01/2025	-0,73%	-0,46	62,19	62,22	62,19	62,22	2K	2
10/01/2025	0,24%	0,15	62,65	62,70	62,45	62,70	85K	4
08/01/2025	0,06%	0,04	62,50	62,44	62,44	62,99	635K	14
07/01/2025	-0,32%	-0,20	62,46	62,46	62,45	62,46	250K	11
06/01/2025	-0,78%	-0,49	62,66	62,82	62,50	62,82	43K	10
03/01/2025	-0,25%	-0,16	63,15	63,00	63,00	63,15	33K	5
02/01/2025	-	-	63,31	63,31	63,31	63,31	633	1

Date,Open,High,Low,Close,Volume
28-Aug-25,55.92,56.22,55.92,56.22,2964
27-Aug-25,56.58,56.58,56.40,56.40,29190
26-Aug-25,56.28,56.52,56.16,56.16,30626
25-Aug-25,55.21,56.04,55.21,55.98,5671
22-Aug-25,56.64,56.64,56.34,56.34,3392
21-Aug-25,56.12,56.58,56.12,56.58,621
20-Aug-25,56.88,56.88,56.70,56.76,14725
19-Aug-25,56.88,56.94,56.88,56.94,61430
13-Aug-25,55.92,55.98,55.68,55.68,84109
12-Aug-25,55.80,55.80,55.46,55.46,665087
08-Aug-25,56.14,56.14,55.80,55.80,2800
07-Aug-25,56.52,56.52,56.52,56.52,282
04-Aug-25,56.61,56.88,56.61,56.82,67599
30-Jul-25,58.03,58.92,57.34,57.76,938323
29-Jul-25,57.48,57.50,57.36,57.50,26039
28-Jul-25,57.84,57.90,57.84,57.84,78897
25-Jul-25,57.30,57.59,57.30,57.57,9787
24-Jul-25,57.30,57.30,57.30,57.30,974
23-Jul-25,57.40,57.40,57.30,57.30,11649
16-Jul-25,57.10,57.10,57.10,57.10,1142
15-Jul-25,57.54,57.54,57.42,57.42,5057
14-Jul-25,57.72,57.72,57.72,57.72,3577
11-Jul-25,57.06,57.06,57.00,57.00,71145
10-Jul-25,57.11,57.11,57.11,57.11,5082
09-Jul-25,56.40,56.40,56.35,56.35,18940
08-Jul-25,56.40,56.40,55.92,55.92,11927
07-Jul-25,56.34,56.34,56.34,56.34,169
04-Jul-25,59.00,59.00,58.71,58.71,117
02-Jul-25,56.11,56.20,56.11,56.20,449
27-Jun-25,56.95,56.95,56.95,56.95,10023
26-Jun-25,57.36,57.36,56.76,56.82,92579
25-Jun-25,57.36,57.55,57.36,57.49,19487
24-Jun-25,57.00,57.00,57.00,57.00,1368
23-Jun-25,57.21,57.21,57.21,57.21,5721
20-Jun-25,56.64,57.08,56.64,57.08,3229
18-Jun-25,56.46,56.65,56.46,56.65,2772
17-Jun-25,56.65,56.65,56.65,56.65,226
16-Jun-25,57.00,57.00,56.64,56.64,61789
13-Jun-25,57.15,57.24,57.00,57.24,35511
12-Jun-25,57.42,57.42,57.36,57.36,57821
11-Jun-25,57.00,57.00,56.94,56.94,50873
10-Jun-25,57.20,57.20,57.00,57.14,2228
09-Jun-25,57.54,57.61,57.54,57.61,172
05-Jun-25,57.81,57.85,57.64,57.78,32658
03-Jun-25,58.26,58.26,57.90,58.25,221300
30-May-25,59.00,59.00,58.84,58.84,2710
28-May-25,58.55,58.55,58.55,58.55,1463
27-May-25,58.14,58.14,58.14,58.14,1976
22-May-25,58.17,58.51,57.82,58.50,21479
21-May-25,58.37,58.37,58.37,58.37,3560
20-May-25,58.23,58.23,58.23,58.23,174
16-May-25,58.64,58.65,58.53,58.56,3338
15-May-25,58.23,58.38,58.23,58.38,25345
14-May-25,57.72,57.72,57.72,57.72,5772
13-May-25,58.14,58.14,57.72,57.72,9590
12-May-25,58.30,58.30,58.08,58.30,5946
09-May-25,58.20,58.38,58.20,58.38,30904
08-May-25,58.66,58.66,58.66,58.66,58
07-May-25,58.98,58.98,58.98,58.98,58
06-May-25,58.92,59.22,58.92,59.22,198817569
05-May-25,58.87,58.87,58.41,58.41,117
30-Apr-25,59.09,59.09,59.01,59.01,1594
25-Apr-25,58.68,59.05,58.65,58.65,402948
24-Apr-25,58.83,58.83,58.83,58.83,3529
23-Apr-25,58.44,59.10,58.38,59.10,136872
22-Apr-25,60.00,60.00,59.10,59.46,475
17-Apr-25,60.42,60.42,60.06,60.06,311776
16-Apr-25,60.84,60.84,60.54,60.60,275162
15-Apr-25,60.36,60.92,60.36,60.92,1208
11-Apr-25,60.53,60.53,60.53,60.53,74451
10-Apr-25,61.20,61.20,61.20,61.20,489
09-Apr-25,62.35,62.55,62.35,62.43,3558
08-Apr-25,60.90,61.90,60.90,61.90,5598
07-Apr-25,60.35,61.15,60.25,60.99,172873
04-Apr-25,59.22,60.25,59.22,60.25,159175
03-Apr-25,58.00,58.20,58.00,58.02,58232
02-Apr-25,58.91,58.91,58.91,58.91,58
31-Mar-25,59.05,59.05,58.75,58.75,9179
28-Mar-25,59.35,59.50,58.99,58.99,420217
27-Mar-25,59.25,59.35,58.92,59.16,19910
26-Mar-25,58.92,58.92,58.92,58.92,124085
25-Mar-25,58.38,58.38,58.38,58.38,11676
24-Mar-25,59.22,59.36,58.89,59.08,420869
21-Mar-25,59.28,59.28,59.05,59.22,273421
20-Mar-25,58.38,58.56,58.30,58.56,483315
19-Mar-25,58.32,58.67,58.08,58.50,186097
18-Mar-25,58.47,58.64,58.19,58.38,959136
17-Mar-25,58.80,59.10,58.56,58.56,368291
14-Mar-25,59.24,59.31,59.03,59.30,21130
13-Mar-25,60.23,60.23,59.85,60.04,100880
12-Mar-25,60.18,60.18,60.00,60.00,37985
11-Mar-25,60.04,60.04,60.00,60.00,30122
10-Mar-25,59.57,60.36,59.46,60.34,463980
07-Mar-25,59.75,59.90,59.46,59.46,39755
06-Mar-25,59.58,59.60,59.58,59.60,12929
05-Mar-25,59.52,61.25,59.34,61.07,92048
28-Feb-25,61.00,61.00,59.94,60.00,234162
27-Feb-25,61.27,61.27,61.00,61.00,122
25-Feb-25,58.22,59.76,58.22,59.08,768
24-Feb-25,58.98,58.98,58.98,58.98,2418
21-Feb-25,58.38,58.70,58.38,58.56,7576851
20-Feb-25,58.68,58.68,58.68,58.68,410
19-Feb-25,58.46,58.77,58.38,58.38,21941
18-Feb-25,58.70,58.70,58.54,58.54,1642
17-Feb-25,60.25,61.92,58.98,58.98,33588
14-Feb-25,58.57,58.98,58.38,58.98,487014
13-Feb-25,59.20,59.22,58.91,58.91,32341
12-Feb-25,58.74,58.81,58.74,58.80,60210
11-Feb-25,59.76,59.76,58.87,59.09,283689
10-Feb-25,59.36,59.58,59.12,59.12,123020
07-Feb-25,59.42,59.50,59.36,59.50,540717
06-Feb-25,59.32,59.32,58.80,59.20,514612
04-Feb-25,59.40,59.58,59.30,59.32,200521
03-Feb-25,60.34,62.00,59.10,59.77,139788
31-Jan-25,60.42,60.48,60.20,60.20,844
30-Jan-25,62.04,62.04,62.04,62.04,50004
29-Jan-25,60.46,60.46,60.22,60.31,506086
28-Jan-25,60.51,60.51,60.06,60.51,75983
27-Jan-25,60.75,60.77,60.75,60.77,41856
24-Jan-25,61.39,64.00,60.29,60.29,56462
23-Jan-25,60.72,60.93,60.30,60.78,225235613
22-Jan-25,60.66,61.20,60.66,61.20,14545
21-Jan-25,62.08,62.08,61.60,61.60,55312
20-Jan-25,64.00,64.00,64.00,64.00,192
16-Jan-25,61.97,61.97,61.97,61.97,2664
15-Jan-25,61.86,62.05,61.80,61.92,1384085
14-Jan-25,61.68,61.88,61.50,61.73,529182
13-Jan-25,62.22,62.22,62.19,62.19,1617
10-Jan-25,62.70,62.70,62.45,62.65,85230
08-Jan-25,62.44,62.99,62.44,62.50,634756
07-Jan-25,62.46,62.46,62.45,62.46,250402
06-Jan-25,62.82,62.82,62.50,62.66,42725
03-Jan-25,63.00,63.15,63.00,63.15,32608
02-Jan-25,63.31,63.31,63.31,63.31,633

*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