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
19/11/2024	2,02%	0,84	42,36	42,40	42,04	50,00	30K	8
18/11/2024	1,07%	0,44	41,52	42,20	41,52	42,32	7K	98
14/11/2024	2,44%	0,98	41,08	40,10	40,10	41,12	3K	57
13/11/2024	-2,39%	-0,98	40,10	41,18	40,10	41,26	31K	70
12/11/2024	-0,58%	-0,24	41,08	41,07	40,84	41,46	15K	325
11/11/2024	-4,44%	-1,92	41,32	43,68	40,76	43,68	47K	125
08/11/2024	-2,06%	-0,91	43,24	45,68	42,95	49,50	50K	139

07/11/2024	4,13%	1,75	44,15	43,40	43,00	44,15	92K	17
06/11/2024	-4,85%	-2,16	42,40	43,52	42,20	43,52	57K	524
05/11/2024	1,00%	0,44	44,56	45,60	44,48	45,60	10K	175
04/11/2024	-1,08%	-0,48	44,12	44,30	43,80	44,36	6K	52
01/11/2024	-0,67%	-0,30	44,60	45,40	44,43	45,40	139K	129
31/10/2024	-1,43%	-0,65	44,90	45,00	44,00	45,00	312K	123
30/10/2024	-5,89%	-2,85	45,55	47,40	45,01	47,40	48K	155
29/10/2024	4,65%	2,15	48,40	47,49	47,49	48,55	123K	1.667
28/10/2024	-0,32%	-0,15	46,25	45,99	45,99	46,30	4K	6
25/10/2024	-0,43%	-0,20	46,40	47,10	46,25	47,15	5K	96
24/10/2024	1,19%	0,55	46,60	47,65	45,70	47,65	229K	14
23/10/2024	-1,81%	-0,85	46,05	45,96	45,65	46,40	297K	42
22/10/2024	2,31%	1,06	46,90	46,85	46,39	47,25	249K	107
21/10/2024	1,69%	0,76	45,84	46,20	45,56	47,00	625K	91
18/10/2024	6,62%	2,80	45,08	43,15	43,15	45,16	137K	13
17/10/2024	1,34%	0,56	42,28	42,36	41,94	42,36	51K	4
16/10/2024	0,38%	0,16	41,72	42,00	41,72	42,32	39K	6
15/10/2024	2,87%	1,16	41,56	40,40	40,40	41,56	13K	254
14/10/2024	-2,88%	-1,20	40,40	41,00	40,40	41,00	6K	4
11/10/2024	2,16%	0,88	41,60	41,20	41,20	41,60	1K	4
10/10/2024	4,09%	1,60	40,72	39,80	39,80	40,76	47K	35
09/10/2024	0,62%	0,24	39,12	38,58	38,58	39,20	48K	185
08/10/2024	0,83%	0,32	38,88	38,76	38,72	38,88	3K	26
07/10/2024	-2,38%	-0,94	38,56	38,56	38,56	38,56	39K	3
04/10/2024	1,18%	0,46	39,50	39,50	39,50	39,50	197	1
03/10/2024	-0,10%	-0,04	39,04	39,04	39,04	39,04	2K	1
02/10/2024	0,83%	0,32	39,08	39,24	38,88	39,24	13K	87
01/10/2024	1,47%	0,56	38,76	39,20	38,24	39,20	32K	67
30/09/2024	-3,14%	-1,24	38,20	38,20	38,20	38,20	573	1
27/09/2024	-3,29%	-1,34	39,44	39,52	39,36	39,52	4K	58
26/09/2024	0,57%	0,23	40,78	40,78	40,78	40,78	12K	2
25/09/2024	0,87%	0,35	40,55	40,55	40,55	40,55	5K	1
24/09/2024	2,87%	1,12	40,20	38,90	38,90	40,28	6K	87
23/09/2024	-0,91%	-0,36	39,08	39,60	38,82	39,60	8K	125
20/09/2024	3,79%	1,44	39,44	38,61	37,02	39,44	125K	806
19/09/2024	-3,11%	-1,22	38,00	37,77	37,77	38,00	65K	4
18/09/2024	0,67%	0,26	39,22	38,28	38,28	39,22	137K	7
17/09/2024	0,67%	0,26	38,96	38,96	38,96	38,96	77	1
16/09/2024	12,14%	4,19	38,70	39,15	38,70	39,15	63K	6
11/09/2024	-0,92%	-0,32	34,51	34,14	34,14	34,51	3K	3
05/09/2024	-0,03%	-0,01	34,83	34,95	34,83	35,13	7K	204
03/09/2024	-4,81%	-1,76	34,84	35,04	34,80	35,04	7K	52
30/08/2024	-0,97%	-0,36	36,60	36,44	36,40	36,68	65K	901
29/08/2024	-0,96%	-0,36	36,96	37,16	36,88	37,44	394K	7.795
26/08/2024	0,86%	0,32	37,32	37,00	37,00	37,32	2K	2
23/08/2024	0,00%	0,00	37,00	37,28	37,00	37,36	3K	51
22/08/2024	0,43%	0,16	37,00	37,01	37,00	37,01	2K	2
20/08/2024	4,69%	1,65	36,84	36,98	36,71	37,00	27K	293
15/08/2024	2,36%	0,81	35,19	34,71	34,71	35,19	58K	4
14/08/2024	0,79%	0,27	34,38	34,05	34,05	34,50	21K	228
12/08/2024	2,52%	0,84	34,11	34,11	34,11	34,11	102	3
09/08/2024	-1,25%	-0,42	33,27	33,33	33,03	33,33	15K	110
08/08/2024	-2,85%	-0,99	33,69	33,75	33,69	33,75	134	2
05/08/2024	-3,24%	-1,16	34,68	33,88	33,88	34,91	29K	72
02/08/2024	-4,04%	-1,51	35,84	36,32	35,84	36,32	5K	4
01/08/2024	-3,84%	-1,49	37,35	37,40	37,35	37,40	859	3
31/07/2024	3,30%	1,24	38,84	39,00	38,24	39,00	12K	265
30/07/2024	0,27%	0,10	37,60	37,48	37,43	37,96	46K	1.013
29/07/2024	-0,58%	-0,22	37,50	37,50	37,50	37,50	375	1
26/07/2024	1,07%	0,40	37,72	37,72	37,72	37,72	2K	1
25/07/2024	-3,57%	-1,38	37,32	37,32	37,32	37,32	7K	1
24/07/2024	2,06%	0,78	38,70	38,70	38,70	38,70	2K	1
22/07/2024	0,53%	0,20	37,92	37,92	37,92	37,92	7K	2
19/07/2024	-2,78%	-1,08	37,72	38,88	37,24	38,88	11K	4
18/07/2024	-1,60%	-0,63	38,80	38,80	38,80	38,80	970	1
17/07/2024	1,31%	0,51	39,43	39,20	39,15	39,43	80K	5
15/07/2024	-0,56%	-0,22	38,92	38,88	38,88	39,10	69K	8
12/07/2024	4,99%	1,86	39,14	39,14	39,14	39,14	39	1
10/07/2024	3,21%	1,16	37,28	37,28	37,28	37,28	4K	1
09/07/2024	-0,50%	-0,18	36,12	36,12	36,00	36,12	5K	4
08/07/2024	-1,04%	-0,38	36,30	36,00	36,00	36,30	8K	5
05/07/2024	-1,61%	-0,60	36,68	36,68	36,68	36,68	2K	1
03/07/2024	7,13%	2,48	37,28	36,68	36,22	37,44	26K	184
28/06/2024	0,00%	0,00	34,80	34,98	34,77	34,98	32K	670
27/06/2024	1,07%	0,37	34,80	33,01	33,01	34,80	678	2
25/06/2024	0,15%	0,05	34,43	34,29	34,29	34,48	5K	142
24/06/2024	-1,09%	-0,38	34,38	34,50	34,26	34,59	21K	562
21/06/2024	-1,81%	-0,64	34,76	34,52	34,48	34,76	366K	9.250
20/06/2024	5,08%	1,71	35,40	35,40	35,40	35,40	7K	1
13/06/2024	-1,84%	-0,63	33,69	33,90	33,69	33,90	13K	279
12/06/2024	0,88%	0,30	34,32	34,90	34,24	34,90	7K	205
11/06/2024	-0,44%	-0,15	34,02	34,15	34,00	34,15	69K	4
10/06/2024	1,09%	0,37	34,17	34,00	34,00	34,17	1K	3
07/06/2024	-5,24%	-1,87	33,80	34,24	33,44	34,24	266K	336
06/06/2024	3,09%	1,07	35,67	35,64	35,64	35,79	252K	11
04/06/2024	-2,95%	-1,05	34,60	35,15	34,48	35,15	10K	3
03/06/2024	-2,46%	-0,90	35,65	35,65	35,65	35,65	18K	1
28/05/2024	1,95%	0,70	36,55	36,55	36,55	36,55	365	1
24/05/2024	2,28%	0,80	35,85	35,85	35,85	35,85	609	1
23/05/2024	-1,93%	-0,69	35,05	35,05	35,05	35,05	35K	1
22/05/2024	-2,24%	-0,82	35,74	35,74	35,74	35,74	26K	2
21/05/2024	-0,52%	-0,19	36,56	36,75	36,56	36,75	2K	2
20/05/2024	2,85%	1,02	36,75	36,75	36,75	36,75	1K	1
17/05/2024	2,67%	0,93	35,73	35,73	35,65	36,03	47K	6
15/05/2024	4,04%	1,35	34,80	34,80	34,80	34,80	348	1
13/05/2024	-2,53%	-0,87	33,45	34,02	33,45	34,02	1K	4
09/05/2024	6,62%	2,13	34,32	34,00	33,87	34,41	76K	1.895
07/05/2024	-0,46%	-0,15	32,19	32,85	32,19	32,85	3K	2
06/05/2024	-0,55%	-0,18	32,34	32,40	32,34	32,40	680	2
30/04/2024	-1,09%	-0,36	32,52	32,52	32,52	32,52	32	1
29/04/2024	0,37%	0,12	32,88	32,91	32,61	33,08	62K	1.839
26/04/2024	2,92%	0,93	32,76	32,79	32,61	32,79	7K	180
24/04/2024	0,76%	0,24	31,83	31,59	31,59	31,83	63	2
23/04/2024	0,19%	0,06	31,59	31,59	31,59	31,59	4K	1
22/04/2024	-3,84%	-1,26	31,53	32,00	31,53	32,00	59K	4
19/04/2024	-0,09%	-0,03	32,79	32,79	32,79	32,79	32	1
18/04/2024	-0,09%	-0,03	32,82	32,94	32,82	32,97	79K	1.893
17/04/2024	1,58%	0,51	32,85	32,85	32,85	32,85	32	1
16/04/2024	-0,34%	-0,11	32,34	31,86	31,86	32,34	158K	15
15/04/2024	0,25%	0,08	32,45	32,79	32,38	32,79	9K	7
12/04/2024	-0,09%	-0,03	32,37	34,32	32,12	34,44	462K	9.210
11/04/2024	0,19%	0,06	32,40	32,50	31,85	32,50	219K	8
10/04/2024	1,09%	0,35	32,34	31,50	31,50	32,34	120K	8
09/04/2024	2,37%	0,74	31,99	32,25	31,83	32,25	56K	4
08/04/2024	-0,60%	-0,19	31,25	32,40	31,25	32,40	1K	6
05/04/2024	3,05%	0,93	31,44	30,51	30,51	31,44	2K	3
04/04/2024	0,56%	0,17	30,51	30,50	30,50	30,51	1K	3
03/04/2024	5,27%	1,52	30,34	30,00	30,00	30,34	79K	3
02/04/2024	1,77%	0,50	28,82	28,82	28,82	28,82	58K	4
01/04/2024	2,05%	0,57	28,32	28,32	28,32	28,32	339	1
28/03/2024	4,52%	1,20	27,75	27,75	27,75	27,75	138	1
27/03/2024	1,61%	0,42	26,55	26,40	26,40	26,55	185	2
26/03/2024	0,00%	0,00	26,13	26,13	26,13	26,13	104	1
21/03/2024	-1,40%	-0,37	26,13	26,28	26,13	26,28	4K	3
20/03/2024	2,47%	0,64	26,50	25,47	25,47	26,50	2K	3
19/03/2024	-2,16%	-0,57	25,86	25,86	25,86	25,86	51	1
15/03/2024	-	-	26,43	25,48	25,48	26,43	131	2

Date,Open,High,Low,Close,Volume
19-Nov-24,42.40,50.00,42.04,42.36,29985
18-Nov-24,42.20,42.32,41.52,41.52,6949
14-Nov-24,40.10,41.12,40.10,41.08,3261
13-Nov-24,41.18,41.26,40.10,40.10,30800
12-Nov-24,41.07,41.46,40.84,41.08,15368
11-Nov-24,43.68,43.68,40.76,41.32,46528
08-Nov-24,45.68,49.50,42.95,43.24,50392
07-Nov-24,43.40,44.15,43.00,44.15,92401
06-Nov-24,43.52,43.52,42.20,42.40,56721
05-Nov-24,45.60,45.60,44.48,44.56,9926
04-Nov-24,44.30,44.36,43.80,44.12,5518
01-Nov-24,45.40,45.40,44.43,44.60,139324
31-Oct-24,45.00,45.00,44.00,44.90,311968
30-Oct-24,47.40,47.40,45.01,45.55,48445
29-Oct-24,47.49,48.55,47.49,48.40,122736
28-Oct-24,45.99,46.30,45.99,46.25,3777
25-Oct-24,47.10,47.15,46.25,46.40,5024
24-Oct-24,47.65,47.65,45.70,46.60,228701
23-Oct-24,45.96,46.40,45.65,46.05,297010
22-Oct-24,46.85,47.25,46.39,46.90,249185
21-Oct-24,46.20,47.00,45.56,45.84,625252
18-Oct-24,43.15,45.16,43.15,45.08,137292
17-Oct-24,42.36,42.36,41.94,42.28,50834
16-Oct-24,42.00,42.32,41.72,41.72,38699
15-Oct-24,40.40,41.56,40.40,41.56,12655
14-Oct-24,41.00,41.00,40.40,40.40,5659
11-Oct-24,41.20,41.60,41.20,41.60,1285
10-Oct-24,39.80,40.76,39.80,40.72,47253
09-Oct-24,38.58,39.20,38.58,39.12,47786
08-Oct-24,38.76,38.88,38.72,38.88,2598
07-Oct-24,38.56,38.56,38.56,38.56,38598
04-Oct-24,39.50,39.50,39.50,39.50,197
03-Oct-24,39.04,39.04,39.04,39.04,1522
02-Oct-24,39.24,39.24,38.88,39.08,12631
01-Oct-24,39.20,39.20,38.24,38.76,31949
30-Sep-24,38.20,38.20,38.20,38.20,573
27-Sep-24,39.52,39.52,39.36,39.44,3903
26-Sep-24,40.78,40.78,40.78,40.78,12234
25-Sep-24,40.55,40.55,40.55,40.55,4541
24-Sep-24,38.90,40.28,38.90,40.20,5610
23-Sep-24,39.60,39.60,38.82,39.08,8425
20-Sep-24,38.61,39.44,37.02,39.44,125379
19-Sep-24,37.77,38.00,37.77,38.00,65205
18-Sep-24,38.28,39.22,38.28,39.22,136506
17-Sep-24,38.96,38.96,38.96,38.96,77
16-Sep-24,39.15,39.15,38.70,38.70,63274
11-Sep-24,34.14,34.51,34.14,34.51,3432
05-Sep-24,34.95,35.13,34.83,34.83,7448
03-Sep-24,35.04,35.04,34.80,34.84,6695
30-Aug-24,36.44,36.68,36.40,36.60,65278
29-Aug-24,37.16,37.44,36.88,36.96,393588
26-Aug-24,37.00,37.32,37.00,37.32,1977
23-Aug-24,37.28,37.36,37.00,37.00,2927
22-Aug-24,37.01,37.01,37.00,37.00,1924
20-Aug-24,36.98,37.00,36.71,36.84,26816
15-Aug-24,34.71,35.19,34.71,35.19,58472
14-Aug-24,34.05,34.50,34.05,34.38,20959
12-Aug-24,34.11,34.11,34.11,34.11,102
09-Aug-24,33.33,33.33,33.03,33.27,15308
08-Aug-24,33.75,33.75,33.69,33.69,134
05-Aug-24,33.88,34.91,33.88,34.68,29321
02-Aug-24,36.32,36.32,35.84,35.84,5312
01-Aug-24,37.40,37.40,37.35,37.35,859
31-Jul-24,39.00,39.00,38.24,38.84,12056
30-Jul-24,37.48,37.96,37.43,37.60,45574
29-Jul-24,37.50,37.50,37.50,37.50,375
26-Jul-24,37.72,37.72,37.72,37.72,1886
25-Jul-24,37.32,37.32,37.32,37.32,7464
24-Jul-24,38.70,38.70,38.70,38.70,1973
22-Jul-24,37.92,37.92,37.92,37.92,7204
19-Jul-24,38.88,38.88,37.24,37.72,11279
18-Jul-24,38.80,38.80,38.80,38.80,970
17-Jul-24,39.20,39.43,39.15,39.43,80351
15-Jul-24,38.88,39.10,38.88,38.92,68768
12-Jul-24,39.14,39.14,39.14,39.14,39
10-Jul-24,37.28,37.28,37.28,37.28,3765
09-Jul-24,36.12,36.12,36.00,36.12,5453
08-Jul-24,36.00,36.30,36.00,36.30,8232
05-Jul-24,36.68,36.68,36.68,36.68,1834
03-Jul-24,36.68,37.44,36.22,37.28,26390
28-Jun-24,34.98,34.98,34.77,34.80,31741
27-Jun-24,33.01,34.80,33.01,34.80,678
25-Jun-24,34.29,34.48,34.29,34.43,4954
24-Jun-24,34.50,34.59,34.26,34.38,21463
21-Jun-24,34.52,34.76,34.48,34.76,366256
20-Jun-24,35.40,35.40,35.40,35.40,7080
13-Jun-24,33.90,33.90,33.69,33.69,12549
12-Jun-24,34.90,34.90,34.24,34.32,7371
11-Jun-24,34.15,34.15,34.00,34.02,68907
10-Jun-24,34.00,34.17,34.00,34.17,1226
07-Jun-24,34.24,34.24,33.44,33.80,265505
06-Jun-24,35.64,35.79,35.64,35.67,251809
04-Jun-24,35.15,35.15,34.48,34.60,10141
03-Jun-24,35.65,35.65,35.65,35.65,17825
28-May-24,36.55,36.55,36.55,36.55,365
24-May-24,35.85,35.85,35.85,35.85,609
23-May-24,35.05,35.05,35.05,35.05,35050
22-May-24,35.74,35.74,35.74,35.74,25911
21-May-24,36.75,36.75,36.56,36.56,1614
20-May-24,36.75,36.75,36.75,36.75,1102
17-May-24,35.73,36.03,35.65,35.73,46564
15-May-24,34.80,34.80,34.80,34.80,348
13-May-24,34.02,34.02,33.45,33.45,1019
09-May-24,34.00,34.41,33.87,34.32,75532
07-May-24,32.85,32.85,32.19,32.19,3251
06-May-24,32.40,32.40,32.34,32.34,680
30-Apr-24,32.52,32.52,32.52,32.52,32
29-Apr-24,32.91,33.08,32.61,32.88,62225
26-Apr-24,32.79,32.79,32.61,32.76,6670
24-Apr-24,31.59,31.83,31.59,31.83,63
23-Apr-24,31.59,31.59,31.59,31.59,3917
22-Apr-24,32.00,32.00,31.53,31.53,58532
19-Apr-24,32.79,32.79,32.79,32.79,32
18-Apr-24,32.94,32.97,32.82,32.82,79274
17-Apr-24,32.85,32.85,32.85,32.85,32
16-Apr-24,31.86,32.34,31.86,32.34,158164
15-Apr-24,32.79,32.79,32.38,32.45,8651
12-Apr-24,34.32,34.44,32.12,32.37,461853
11-Apr-24,32.50,32.50,31.85,32.40,218671
10-Apr-24,31.50,32.34,31.50,32.34,119817
09-Apr-24,32.25,32.25,31.83,31.99,55662
08-Apr-24,32.40,32.40,31.25,31.25,1359
05-Apr-24,30.51,31.44,30.51,31.44,1657
04-Apr-24,30.50,30.51,30.50,30.51,1342
03-Apr-24,30.00,30.34,30.00,30.34,78674
02-Apr-24,28.82,28.82,28.82,28.82,57640
01-Apr-24,28.32,28.32,28.32,28.32,339
28-Mar-24,27.75,27.75,27.75,27.75,138
27-Mar-24,26.40,26.55,26.40,26.55,185
26-Mar-24,26.13,26.13,26.13,26.13,104
21-Mar-24,26.28,26.28,26.13,26.13,3994
20-Mar-24,25.47,26.50,25.47,26.50,2131
19-Mar-24,25.86,25.86,25.86,25.86,51
15-Mar-24,25.48,26.43,25.48,26.43,131

*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