Cotação atual, histórico e gráfico do papel: BSIL39

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 BSIL39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/09/2026	-1,74%	-0,83	46,78	47,71	46,07	48,97	3M	336
15/09/2026	-0,61%	-0,29	47,61	47,02	47,00	48,00	2M	211
14/09/2026	-2,20%	-1,08	47,90	48,00	47,46	48,60	3M	2.349
11/09/2026	0,66%	0,32	48,98	49,45	48,98	50,27	1M	161
10/09/2026	-5,95%	-3,08	48,66	51,73	48,66	51,73	2M	1.343
09/09/2026	3,83%	1,91	51,74	50,46	50,46	51,75	2M	2.024
08/09/2026	-3,51%	-1,81	49,83	51,63	49,83	51,63	2M	2.440
04/09/2026	0,23%	0,12	51,64	50,75	50,00	51,64	2M	1.605
03/09/2026	3,04%	1,52	51,52	51,85	50,78	52,14	6M	347
02/09/2026	3,01%	1,46	50,00	49,90	49,59	50,77	3M	477
01/09/2026	-4,09%	-2,07	48,54	49,50	48,50	50,36	2M	594
31/08/2026	-1,71%	-0,88	50,61	51,44	49,80	51,44	1M	940
28/08/2026	-1,44%	-0,75	51,49	52,32	50,56	54,00	6M	2.915
27/08/2026	1,46%	0,75	52,24	51,49	51,29	53,37	2M	2.246
26/08/2026	-0,41%	-0,21	51,49	52,78	51,49	52,78	3M	859
25/08/2026	0,54%	0,28	51,70	51,42	50,37	52,88	4M	2.264
24/08/2026	0,82%	0,42	51,42	51,28	51,00	52,38	2M	1.378
21/08/2026	1,53%	0,77	51,00	50,82	50,82	52,00	1M	184
20/08/2026	1,87%	0,92	50,23	49,35	49,31	51,30	2M	1.662
19/08/2026	7,90%	3,61	49,31	47,42	47,41	49,71	2M	183
18/08/2026	-3,57%	-1,69	45,70	46,44	45,58	46,70	2M	181
17/08/2026	3,16%	1,45	47,39	46,05	46,05	47,45	940K	112
14/08/2026	-1,67%	-0,78	45,94	45,78	45,78	47,62	1M	170
13/08/2026	0,00%	0,00	46,72	46,71	45,60	46,72	1M	275
12/08/2026	-0,11%	-0,05	46,72	48,00	46,72	48,60	1M	201
11/08/2026	0,95%	0,44	46,77	46,35	45,52	46,89	1M	203
10/08/2026	2,21%	1,00	46,33	45,30	44,64	46,55	2M	2.218
07/08/2026	8,24%	3,45	45,33	44,00	44,00	45,40	2M	383
06/08/2026	-2,60%	-1,12	41,88	42,98	41,88	42,99	2M	1.730
05/08/2026	6,30%	2,55	43,00	42,00	42,00	43,34	2M	504
04/08/2026	5,28%	2,03	40,45	38,82	38,82	40,81	970K	1.197
03/08/2026	3,56%	1,32	38,42	37,33	36,89	38,48	743K	118
31/07/2026	-4,58%	-1,78	37,10	38,00	37,10	38,00	791K	76
30/07/2026	4,18%	1,56	38,88	38,07	37,27	38,88	1M	986
29/07/2026	-1,27%	-0,48	37,32	37,21	36,51	38,23	1M	118
28/07/2026	-1,43%	-0,55	37,80	38,00	37,30	38,22	664K	90
27/07/2026	0,79%	0,30	38,35	38,06	37,89	38,98	1M	108
24/07/2026	-0,34%	-0,13	38,05	38,17	38,05	38,86	905K	68
23/07/2026	-0,60%	-0,23	38,18	38,75	37,60	38,75	668K	85
22/07/2026	0,05%	0,02	38,41	39,00	38,41	40,00	952K	91
21/07/2026	5,70%	2,07	38,39	37,17	37,10	38,39	4M	205
20/07/2026	-1,71%	-0,63	36,32	37,16	35,98	37,16	718K	199
17/07/2026	1,09%	0,40	36,95	36,77	35,80	36,95	193K	98
16/07/2026	-3,15%	-1,19	36,55	37,99	36,31	37,99	1M	248
15/07/2026	-0,79%	-0,30	37,74	38,43	37,15	38,80	736K	126
14/07/2026	0,40%	0,15	38,04	39,21	38,04	39,21	540K	107
13/07/2026	-3,02%	-1,18	37,89	38,75	37,70	38,75	2M	140
10/07/2026	-0,41%	-0,16	39,07	39,23	38,51	39,28	707K	773
09/07/2026	4,50%	1,69	39,23	38,87	38,69	39,51	416K	38
08/07/2026	-3,77%	-1,47	37,54	38,99	37,23	38,99	1M	186
07/07/2026	-4,39%	-1,79	39,01	41,12	39,01	41,12	1M	234
06/07/2026	-2,67%	-1,12	40,80	42,00	40,57	42,10	690K	1.169
03/07/2026	-0,12%	-0,05	41,92	41,97	41,50	41,97	52K	33
02/07/2026	2,84%	1,16	41,97	41,20	41,12	42,55	433K	112
01/07/2026	1,09%	0,44	40,81	40,61	40,17	41,51	580K	265
30/06/2026	0,55%	0,22	40,37	40,20	39,50	40,48	697K	273
29/06/2026	-1,16%	-0,47	40,15	40,62	39,55	40,62	597K	1.236
26/06/2026	1,83%	0,73	40,62	40,24	40,24	41,26	1M	258
25/06/2026	0,38%	0,15	39,89	39,74	39,34	40,46	682K	72
24/06/2026	-1,76%	-0,71	39,74	40,00	38,70	40,00	3M	334
23/06/2026	-4,67%	-1,98	40,45	41,30	40,45	41,53	1M	428
22/06/2026	-1,07%	-0,46	42,43	42,94	42,20	42,95	428K	194
19/06/2026	-0,53%	-0,23	42,89	43,02	42,89	43,90	167K	54
18/06/2026	-1,96%	-0,86	43,12	43,98	42,90	45,05	876K	396
17/06/2026	-2,50%	-1,13	43,98	45,11	43,98	46,50	1M	292
16/06/2026	3,27%	1,43	45,11	44,13	44,13	45,70	1M	292
15/06/2026	5,00%	2,08	43,68	43,89	43,68	44,82	979K	239
12/06/2026	-0,88%	-0,37	41,60	41,12	40,20	41,71	2M	428
11/06/2026	9,24%	3,55	41,97	38,81	38,10	41,97	791K	121
10/06/2026	-5,28%	-2,14	38,42	40,34	38,42	40,34	763K	476
09/06/2026	-1,24%	-0,51	40,56	41,78	38,78	41,78	906K	188
08/06/2026	1,23%	0,50	41,07	42,55	41,01	42,55	2M	784
05/06/2026	-7,92%	-3,49	40,57	44,51	40,57	44,51	2M	258
03/06/2026	-4,13%	-1,90	44,06	45,04	44,06	45,50	1M	455
02/06/2026	-0,52%	-0,24	45,96	46,40	45,50	46,65	610K	129
01/06/2026	-0,56%	-0,26	46,20	46,50	44,70	46,82	685K	249
29/05/2026	2,02%	0,92	46,46	46,02	45,63	47,36	1M	450
28/05/2026	1,24%	0,56	45,54	44,08	43,91	46,45	2M	1.036
27/05/2026	-1,32%	-0,60	44,98	45,58	44,75	45,58	222K	283
26/05/2026	3,12%	1,38	45,58	44,65	44,65	45,97	923K	1.814
25/05/2026	0,52%	0,23	44,20	44,79	43,97	44,79	238K	48
22/05/2026	-2,20%	-0,99	43,97	44,83	43,62	44,97	2M	1.583
21/05/2026	0,36%	0,16	44,96	44,50	43,85	45,30	4M	1.529
20/05/2026	2,12%	0,93	44,80	44,47	43,56	45,03	4M	1.971
19/05/2026	-3,26%	-1,48	43,87	45,35	43,45	45,35	5M	753
18/05/2026	-2,45%	-1,14	45,35	46,96	45,00	46,96	2M	1.953
15/05/2026	-6,08%	-3,01	46,49	47,98	45,82	47,98	2M	380
14/05/2026	-3,32%	-1,70	49,50	51,50	49,25	51,50	2M	471
13/05/2026	0,95%	0,48	51,20	50,16	49,57	51,56	1M	245
12/05/2026	2,36%	1,17	50,72	49,40	47,91	50,72	905K	231
11/05/2026	4,85%	2,29	49,55	47,93	47,93	50,29	4M	264
08/05/2026	1,99%	0,92	47,26	47,33	46,74	48,16	1M	279
07/05/2026	0,19%	0,09	46,34	47,71	46,34	49,25	2M	248
06/05/2026	8,82%	3,75	46,25	45,02	44,69	46,77	2M	216
05/05/2026	-1,16%	-0,50	42,50	43,53	42,50	43,76	5M	660
04/05/2026	-1,10%	-0,48	43,00	43,40	43,00	44,01	674K	259
30/04/2026	1,12%	0,48	43,48	44,25	43,48	44,75	393K	587
29/04/2026	-3,02%	-1,34	43,00	44,02	43,00	44,02	2M	306
28/04/2026	-4,34%	-2,01	44,34	46,00	44,16	46,00	2M	274
27/04/2026	-2,67%	-1,27	46,35	47,00	46,14	47,00	3M	2.218
24/04/2026	1,34%	0,63	47,62	47,27	46,93	47,76	712K	183
23/04/2026	-2,87%	-1,39	46,99	47,33	45,90	47,70	2M	550
22/04/2026	-2,01%	-0,99	48,38	48,32	47,51	48,69	2M	1.174
20/04/2026	-1,81%	-0,91	49,37	50,28	48,96	50,28	524K	121
17/04/2026	4,36%	2,10	50,28	48,68	48,68	51,52	3M	830
16/04/2026	-1,39%	-0,68	48,18	49,00	48,18	49,42	621K	358
15/04/2026	-2,38%	-1,19	48,86	50,00	48,60	50,00	2M	1.785
14/04/2026	3,49%	1,69	50,05	48,34	48,08	50,05	4M	434
13/04/2026	-0,39%	-0,19	48,36	47,57	47,57	48,73	1M	300
10/04/2026	0,21%	0,10	48,55	48,46	48,18	48,99	1M	254
09/04/2026	-1,48%	-0,73	48,45	48,95	47,74	49,63	1M	225
08/04/2026	2,89%	1,38	49,18	50,10	48,26	50,50	2M	7.853
07/04/2026	0,29%	0,14	47,80	47,20	46,51	47,84	1M	318
06/04/2026	0,15%	0,07	47,66	48,00	47,10	48,00	1M	640
02/04/2026	-0,96%	-0,46	47,59	45,60	45,27	48,06	1M	132
01/04/2026	5,84%	2,65	48,05	47,38	47,25	49,19	2M	942
31/03/2026	2,09%	0,93	45,40	44,48	44,48	46,59	3M	544
30/03/2026	0,84%	0,37	44,47	44,56	43,32	45,20	2M	197
27/03/2026	3,09%	1,32	44,10	42,80	42,49	44,60	1M	284
26/03/2026	-3,65%	-1,62	42,78	43,85	42,70	44,45	1M	1.869
25/03/2026	1,58%	0,69	44,40	45,80	44,38	46,07	2M	352
24/03/2026	1,49%	0,64	43,71	43,08	42,50	44,24	1M	177
23/03/2026	3,06%	1,28	43,07	42,60	41,98	44,06	952K	225
20/03/2026	-1,90%	-0,81	41,79	43,31	41,35	43,80	1M	267
19/03/2026	-8,19%	-3,80	42,60	42,16	41,79	43,40	3M	535
18/03/2026	-5,21%	-2,55	46,40	48,00	45,88	48,00	5M	1.199
17/03/2026	-1,11%	-0,55	48,95	49,56	48,81	50,50	1M	258
16/03/2026	-1,69%	-0,85	49,50	49,79	48,78	50,90	4M	755
13/03/2026	-4,39%	-2,31	50,35	52,20	49,80	52,47	4M	629
12/03/2026	0,53%	0,28	52,66	52,90	51,45	53,14	2M	672
11/03/2026	-3,45%	-1,87	52,38	54,00	51,70	54,00	2M	792
10/03/2026	2,61%	1,38	54,25	53,60	53,60	55,15	3M	406
09/03/2026	-0,21%	-0,11	52,87	51,83	49,72	53,10	4M	512
06/03/2026	-	-	52,98	53,50	52,25	54,45	3M	422

Date,Open,High,Low,Close,Volume
16-Sep-26,47.71,48.97,46.07,46.78,2624704
15-Sep-26,47.02,48.00,47.00,47.61,1945348
14-Sep-26,48.00,48.60,47.46,47.90,2566011
11-Sep-26,49.45,50.27,48.98,48.98,1387509
10-Sep-26,51.73,51.73,48.66,48.66,1962446
09-Sep-26,50.46,51.75,50.46,51.74,2372830
08-Sep-26,51.63,51.63,49.83,49.83,2012073
04-Sep-26,50.75,51.64,50.00,51.64,1815885
03-Sep-26,51.85,52.14,50.78,51.52,5614750
02-Sep-26,49.90,50.77,49.59,50.00,2770056
01-Sep-26,49.50,50.36,48.50,48.54,1986534
31-Aug-26,51.44,51.44,49.80,50.61,1169926
28-Aug-26,52.32,54.00,50.56,51.49,6228263
27-Aug-26,51.49,53.37,51.29,52.24,2457915
26-Aug-26,52.78,52.78,51.49,51.49,3304455
25-Aug-26,51.42,52.88,50.37,51.70,4054416
24-Aug-26,51.28,52.38,51.00,51.42,2262515
21-Aug-26,50.82,52.00,50.82,51.00,1484209
20-Aug-26,49.35,51.30,49.31,50.23,1578791
19-Aug-26,47.42,49.71,47.41,49.31,2427240
18-Aug-26,46.44,46.70,45.58,45.70,1540762
17-Aug-26,46.05,47.45,46.05,47.39,939737
14-Aug-26,45.78,47.62,45.78,45.94,1382409
13-Aug-26,46.71,46.72,45.60,46.72,1415478
12-Aug-26,48.00,48.60,46.72,46.72,1459282
11-Aug-26,46.35,46.89,45.52,46.77,1056853
10-Aug-26,45.30,46.55,44.64,46.33,1746861
07-Aug-26,44.00,45.40,44.00,45.33,1839432
06-Aug-26,42.98,42.99,41.88,41.88,1501539
05-Aug-26,42.00,43.34,42.00,43.00,2004183
04-Aug-26,38.82,40.81,38.82,40.45,970251
03-Aug-26,37.33,38.48,36.89,38.42,742793
31-Jul-26,38.00,38.00,37.10,37.10,791133
30-Jul-26,38.07,38.88,37.27,38.88,1059618
29-Jul-26,37.21,38.23,36.51,37.32,1301868
28-Jul-26,38.00,38.22,37.30,37.80,663693
27-Jul-26,38.06,38.98,37.89,38.35,1490179
24-Jul-26,38.17,38.86,38.05,38.05,905477
23-Jul-26,38.75,38.75,37.60,38.18,667894
22-Jul-26,39.00,40.00,38.41,38.41,951674
21-Jul-26,37.17,38.39,37.10,38.39,3947376
20-Jul-26,37.16,37.16,35.98,36.32,717665
17-Jul-26,36.77,36.95,35.80,36.95,193166
16-Jul-26,37.99,37.99,36.31,36.55,1345227
15-Jul-26,38.43,38.80,37.15,37.74,736067
14-Jul-26,39.21,39.21,38.04,38.04,539521
13-Jul-26,38.75,38.75,37.70,37.89,1522536
10-Jul-26,39.23,39.28,38.51,39.07,706667
09-Jul-26,38.87,39.51,38.69,39.23,415936
08-Jul-26,38.99,38.99,37.23,37.54,1237751
07-Jul-26,41.12,41.12,39.01,39.01,1145444
06-Jul-26,42.00,42.10,40.57,40.80,689521
03-Jul-26,41.97,41.97,41.50,41.92,51994
02-Jul-26,41.20,42.55,41.12,41.97,432859
01-Jul-26,40.61,41.51,40.17,40.81,580050
30-Jun-26,40.20,40.48,39.50,40.37,696977
29-Jun-26,40.62,40.62,39.55,40.15,596856
26-Jun-26,40.24,41.26,40.24,40.62,1012854
25-Jun-26,39.74,40.46,39.34,39.89,682217
24-Jun-26,40.00,40.00,38.70,39.74,3423634
23-Jun-26,41.30,41.53,40.45,40.45,1474153
22-Jun-26,42.94,42.95,42.20,42.43,428192
19-Jun-26,43.02,43.90,42.89,42.89,166736
18-Jun-26,43.98,45.05,42.90,43.12,875817
17-Jun-26,45.11,46.50,43.98,43.98,1418925
16-Jun-26,44.13,45.70,44.13,45.11,1280899
15-Jun-26,43.89,44.82,43.68,43.68,979327
12-Jun-26,41.12,41.71,40.20,41.60,2158797
11-Jun-26,38.81,41.97,38.10,41.97,791421
10-Jun-26,40.34,40.34,38.42,38.42,762828
09-Jun-26,41.78,41.78,38.78,40.56,906094
08-Jun-26,42.55,42.55,41.01,41.07,1745388
05-Jun-26,44.51,44.51,40.57,40.57,1572775
03-Jun-26,45.04,45.50,44.06,44.06,1169746
02-Jun-26,46.40,46.65,45.50,45.96,609504
01-Jun-26,46.50,46.82,44.70,46.20,685362
29-May-26,46.02,47.36,45.63,46.46,1460672
28-May-26,44.08,46.45,43.91,45.54,2123844
27-May-26,45.58,45.58,44.75,44.98,221522
26-May-26,44.65,45.97,44.65,45.58,923463
25-May-26,44.79,44.79,43.97,44.20,238278
22-May-26,44.83,44.97,43.62,43.97,1636793
21-May-26,44.50,45.30,43.85,44.96,3691301
20-May-26,44.47,45.03,43.56,44.80,3554713
19-May-26,45.35,45.35,43.45,43.87,4755631
18-May-26,46.96,46.96,45.00,45.35,2231649
15-May-26,47.98,47.98,45.82,46.49,2478712
14-May-26,51.50,51.50,49.25,49.50,1677311
13-May-26,50.16,51.56,49.57,51.20,1319920
12-May-26,49.40,50.72,47.91,50.72,904585
11-May-26,47.93,50.29,47.93,49.55,4032420
08-May-26,47.33,48.16,46.74,47.26,1405420
07-May-26,47.71,49.25,46.34,46.34,1657609
06-May-26,45.02,46.77,44.69,46.25,1581167
05-May-26,43.53,43.76,42.50,42.50,4950223
04-May-26,43.40,44.01,43.00,43.00,674459
30-Apr-26,44.25,44.75,43.48,43.48,392944
29-Apr-26,44.02,44.02,43.00,43.00,1997180
28-Apr-26,46.00,46.00,44.16,44.34,1736689
27-Apr-26,47.00,47.00,46.14,46.35,2808260
24-Apr-26,47.27,47.76,46.93,47.62,711693
23-Apr-26,47.33,47.70,45.90,46.99,1934505
22-Apr-26,48.32,48.69,47.51,48.38,2117068
20-Apr-26,50.28,50.28,48.96,49.37,523675
17-Apr-26,48.68,51.52,48.68,50.28,3276326
16-Apr-26,49.00,49.42,48.18,48.18,620601
15-Apr-26,50.00,50.00,48.60,48.86,1544539
14-Apr-26,48.34,50.05,48.08,50.05,3567587
13-Apr-26,47.57,48.73,47.57,48.36,1113591
10-Apr-26,48.46,48.99,48.18,48.55,1178277
09-Apr-26,48.95,49.63,47.74,48.45,1049344
08-Apr-26,50.10,50.50,48.26,49.18,2202285
07-Apr-26,47.20,47.84,46.51,47.80,1370605
06-Apr-26,48.00,48.00,47.10,47.66,1039697
02-Apr-26,45.60,48.06,45.27,47.59,1035626
01-Apr-26,47.38,49.19,47.25,48.05,2424076
31-Mar-26,44.48,46.59,44.48,45.40,2512277
30-Mar-26,44.56,45.20,43.32,44.47,2207298
27-Mar-26,42.80,44.60,42.49,44.10,1446957
26-Mar-26,43.85,44.45,42.70,42.78,1355425
25-Mar-26,45.80,46.07,44.38,44.40,2098780
24-Mar-26,43.08,44.24,42.50,43.71,1276668
23-Mar-26,42.60,44.06,41.98,43.07,951929
20-Mar-26,43.31,43.80,41.35,41.79,1243296
19-Mar-26,42.16,43.40,41.79,42.60,3175393
18-Mar-26,48.00,48.00,45.88,46.40,5136428
17-Mar-26,49.56,50.50,48.81,48.95,1339717
16-Mar-26,49.79,50.90,48.78,49.50,4053245
13-Mar-26,52.20,52.47,49.80,50.35,3700388
12-Mar-26,52.90,53.14,51.45,52.66,2012194
11-Mar-26,54.00,54.00,51.70,52.38,1772182
10-Mar-26,53.60,55.15,53.60,54.25,2738584
09-Mar-26,51.83,53.10,49.72,52.87,3730919
06-Mar-26,53.50,54.45,52.25,52.98,3032829

*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: BSIL39