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
04/11/2025	-3,56%	-2,48	67,27	69,30	67,27	69,30	456K	134
03/11/2025	-2,52%	-1,80	69,75	72,26	69,50	72,26	219K	177
31/10/2025	-1,45%	-1,05	71,55	72,50	70,94	72,59	82K	46
30/10/2025	2,04%	1,45	72,60	72,03	70,50	72,77	89K	68
29/10/2025	-0,42%	-0,30	71,15	73,30	70,65	73,39	429K	490
28/10/2025	2,53%	1,76	71,45	69,16	69,02	71,45	513K	701
27/10/2025	-4,32%	-3,15	69,69	71,94	68,18	71,94	741K	829

24/10/2025	-0,33%	-0,24	72,84	72,80	72,02	73,48	170K	27
23/10/2025	-0,31%	-0,23	73,08	74,77	73,08	74,77	273K	321
22/10/2025	1,20%	0,87	73,31	71,55	70,18	73,47	305K	178
21/10/2025	-10,48%	-8,48	72,44	76,95	71,55	76,95	992K	189
20/10/2025	-1,32%	-1,08	80,92	82,85	79,75	82,85	547K	94
17/10/2025	-5,69%	-4,95	82,00	85,98	78,42	85,98	3M	322
16/10/2025	2,14%	1,82	86,95	86,33	85,00	87,92	745K	422
15/10/2025	3,58%	2,94	85,13	84,60	83,43	85,67	879K	456
14/10/2025	0,11%	0,09	82,19	82,93	81,99	83,96	689K	180
13/10/2025	5,32%	4,15	82,10	79,80	79,79	82,25	730K	259
10/10/2025	2,39%	1,82	77,95	76,13	76,13	78,50	210K	113
09/10/2025	-3,71%	-2,93	76,13	80,00	75,41	81,24	455K	222
08/10/2025	3,82%	2,91	79,06	77,52	77,39	79,12	358K	171
07/10/2025	-1,23%	-0,95	76,15	77,13	75,60	77,54	141K	29
06/10/2025	1,54%	1,17	77,10	76,58	76,58	78,15	265K	269
03/10/2025	-0,13%	-0,10	75,93	76,89	75,57	77,27	422K	72
02/10/2025	-0,98%	-0,75	76,03	77,49	73,50	77,77	1M	106
01/10/2025	1,56%	1,18	76,78	77,34	76,56	78,15	1M	270
30/09/2025	0,48%	0,36	75,60	75,24	75,00	77,00	1M	1.062
29/09/2025	0,72%	0,54	75,24	75,30	75,18	76,92	422K	1.681
26/09/2025	3,16%	2,29	74,70	73,56	73,50	75,20	132K	23
25/09/2025	1,17%	0,84	72,41	71,91	71,91	72,41	60K	29
24/09/2025	-1,41%	-1,02	71,57	72,50	71,52	73,29	251K	164
23/09/2025	-2,68%	-2,00	72,59	74,74	72,27	74,74	496K	150
22/09/2025	5,32%	3,77	74,59	71,53	71,53	74,59	323K	100
19/09/2025	4,15%	2,82	70,82	68,68	68,50	71,13	197K	119
18/09/2025	-1,08%	-0,74	68,00	68,49	66,78	68,49	63K	20
17/09/2025	-1,09%	-0,76	68,74	68,60	67,89	69,75	127K	29
16/09/2025	-3,01%	-2,16	69,50	72,00	69,50	72,00	192K	28
15/09/2025	1,50%	1,06	71,66	70,60	69,80	72,04	222K	74
12/09/2025	0,14%	0,10	70,60	71,96	70,36	72,03	471K	117
11/09/2025	2,49%	1,71	70,50	69,00	68,76	70,51	139K	57
10/09/2025	2,03%	1,37	68,79	68,39	67,90	68,96	56K	28
09/09/2025	-1,00%	-0,68	67,42	69,00	67,35	69,00	215K	98
08/09/2025	1,87%	1,25	68,10	67,45	67,45	68,78	75K	33
05/09/2025	1,50%	0,99	66,85	66,78	66,15	67,27	41K	34
04/09/2025	-0,35%	-0,23	65,86	66,17	65,56	66,23	20K	55
03/09/2025	1,27%	0,83	66,09	66,64	65,76	67,00	243K	106
02/09/2025	1,35%	0,87	65,26	65,70	63,67	65,70	83K	201
01/09/2025	2,21%	1,39	64,39	63,35	63,35	64,39	27K	9
29/08/2025	3,31%	2,02	63,00	60,74	60,74	63,12	890K	325
28/08/2025	0,74%	0,45	60,98	60,84	60,61	61,15	11K	10
27/08/2025	-0,30%	-0,18	60,53	60,40	59,86	60,60	735K	642
26/08/2025	2,26%	1,34	60,71	59,82	59,82	60,98	102K	230
25/08/2025	-1,13%	-0,68	59,37	60,05	59,37	60,10	72K	1.172
22/08/2025	1,30%	0,77	60,05	60,17	60,05	60,27	167K	14
21/08/2025	1,86%	1,08	59,28	59,39	58,42	59,39	95K	913
20/08/2025	1,87%	1,07	58,20	57,95	57,92	58,26	14K	169
19/08/2025	-2,44%	-1,43	57,13	57,67	57,12	57,80	46K	15
18/08/2025	0,53%	0,31	58,56	60,12	57,94	60,12	69K	118
15/08/2025	0,19%	0,11	58,25	57,99	57,92	58,48	28K	10
14/08/2025	-0,82%	-0,48	58,14	58,44	57,72	58,44	50K	701
13/08/2025	-0,10%	-0,06	58,62	59,27	58,47	59,27	49K	76
12/08/2025	0,00%	0,00	58,68	58,55	58,38	58,68	28K	127
11/08/2025	-0,54%	-0,32	58,68	58,42	58,42	58,87	15K	187
08/08/2025	0,41%	0,24	59,00	58,76	58,76	59,10	83K	24
07/08/2025	4,44%	2,50	58,76	57,00	57,00	59,00	9K	47
06/08/2025	0,46%	0,26	56,26	56,00	56,00	56,46	7K	17
05/08/2025	3,24%	1,76	56,00	54,79	54,79	56,12	112K	53
04/08/2025	3,20%	1,68	54,24	53,57	53,57	54,25	34K	39
01/08/2025	-1,09%	-0,58	52,56	53,60	52,50	53,60	31K	22
31/07/2025	0,17%	0,09	53,14	54,30	52,79	54,30	34K	397
30/07/2025	-3,28%	-1,80	53,05	55,02	53,05	55,13	58K	675
29/07/2025	0,02%	0,01	54,85	55,39	54,30	55,39	86K	1.339
28/07/2025	-0,20%	-0,11	54,84	54,95	54,54	54,95	16K	4
25/07/2025	-1,42%	-0,79	54,95	55,44	54,90	55,50	3K	7
24/07/2025	-1,17%	-0,66	55,74	55,86	55,67	56,14	9K	9
23/07/2025	-1,67%	-0,96	56,40	57,39	56,10	57,39	164K	8
22/07/2025	2,80%	1,56	57,36	56,10	56,10	57,39	77K	8
21/07/2025	3,14%	1,70	55,80	53,61	53,61	55,90	31K	371
18/07/2025	-0,18%	-0,10	54,10	54,10	54,10	54,10	108	1
17/07/2025	-1,60%	-0,88	54,20	54,50	54,00	54,50	3K	6
16/07/2025	-0,86%	-0,48	55,08	55,09	54,90	55,09	18K	4
15/07/2025	-1,80%	-1,02	55,56	55,62	54,96	55,62	63K	7
14/07/2025	0,14%	0,08	56,58	56,98	56,58	57,66	412K	144
11/07/2025	3,88%	2,11	56,50	55,75	55,45	56,65	123K	12
10/07/2025	2,62%	1,39	54,39	54,00	53,27	54,50	76K	11
09/07/2025	1,92%	1,00	53,00	52,05	52,05	53,07	74K	13
08/07/2025	-4,59%	-2,50	52,00	54,50	51,75	54,60	60K	17
07/07/2025	1,74%	0,93	54,50	53,50	52,85	54,50	12K	7
04/07/2025	0,13%	0,07	53,57	53,57	53,57	53,57	107	1
03/07/2025	1,90%	1,00	53,50	53,15	53,00	53,50	6K	10
02/07/2025	-1,06%	-0,56	52,50	52,80	51,85	52,80	69K	8
01/07/2025	0,11%	0,06	53,06	53,00	53,00	53,06	7K	3
27/06/2025	-1,12%	-0,60	53,00	51,00	51,00	54,00	3K	11
26/06/2025	1,17%	0,62	53,60	52,98	52,40	53,61	41K	97
25/06/2025	1,49%	0,78	52,98	52,63	52,63	52,98	158	2
24/06/2025	-2,06%	-1,10	52,20	51,75	51,50	52,35	31K	316
23/06/2025	0,85%	0,45	53,30	53,55	53,00	53,55	40K	95
20/06/2025	-1,14%	-0,61	52,85	52,90	52,10	52,90	6K	94
18/06/2025	-1,18%	-0,64	53,46	54,00	53,46	54,25	57K	26
17/06/2025	0,74%	0,40	54,10	53,50	53,35	54,10	76K	1.159
16/06/2025	-1,01%	-0,55	53,70	53,95	53,70	53,95	24K	9
13/06/2025	0,46%	0,25	54,25	54,10	54,10	54,25	13K	5
12/06/2025	1,50%	0,80	54,00	54,05	53,79	54,55	50K	5
11/06/2025	0,19%	0,10	53,20	53,65	52,89	53,65	50K	67
10/06/2025	-2,57%	-1,40	53,10	54,20	52,89	54,20	104K	10
09/06/2025	1,11%	0,60	54,50	53,90	53,90	54,95	69K	11
06/06/2025	-1,73%	-0,95	53,90	54,86	53,90	54,86	72K	8
05/06/2025	3,69%	1,95	54,85	55,19	54,37	55,50	231K	16
04/06/2025	2,14%	1,11	52,90	52,62	52,62	52,99	51K	6
03/06/2025	-1,07%	-0,56	51,79	51,80	51,79	51,80	11K	4
02/06/2025	6,73%	3,30	52,35	48,06	48,06	52,55	51K	16
30/05/2025	0,20%	0,10	49,05	48,99	48,37	49,05	20K	51
29/05/2025	-0,43%	-0,21	48,95	48,99	48,59	49,05	107K	150
28/05/2025	1,47%	0,71	49,16	48,45	48,45	49,25	127K	635
27/05/2025	1,15%	0,55	48,45	46,94	46,94	49,05	172K	1.411
26/05/2025	-1,72%	-0,84	47,90	47,90	47,90	47,90	47	1
23/05/2025	2,94%	1,39	48,74	48,95	48,25	48,95	22K	5
22/05/2025	-1,35%	-0,65	47,35	47,79	47,15	47,79	108K	12
21/05/2025	3,74%	1,73	48,00	46,93	46,93	48,00	29K	7
20/05/2025	3,01%	1,35	46,27	45,35	45,35	46,29	44K	8
19/05/2025	0,63%	0,28	44,92	44,64	44,63	45,04	6K	103
16/05/2025	2,64%	1,15	44,64	44,64	44,16	44,64	18K	6
15/05/2025	-1,07%	-0,47	43,49	43,49	43,49	43,49	9K	1
14/05/2025	-1,98%	-0,89	43,96	43,49	43,49	44,04	49K	29
13/05/2025	-0,66%	-0,30	44,85	44,95	44,65	44,95	7K	67
12/05/2025	-6,33%	-3,05	45,15	46,60	45,10	46,60	19K	393
09/05/2025	4,33%	2,00	48,20	46,20	45,95	48,20	62K	70
08/05/2025	-1,58%	-0,74	46,20	46,55	46,20	46,55	19K	2
07/05/2025	-0,87%	-0,41	46,94	47,35	46,35	47,35	353K	13
06/05/2025	5,50%	2,47	47,35	46,60	46,60	47,35	159K	39
05/05/2025	1,63%	0,72	44,88	44,20	44,20	44,88	2K	2
02/05/2025	-3,58%	-1,64	44,16	44,06	44,00	44,20	12K	9
30/04/2025	1,44%	0,65	45,80	45,45	45,17	45,80	954	15
29/04/2025	-0,77%	-0,35	45,15	45,60	45,15	45,60	8K	5
28/04/2025	-	-	45,50	45,45	45,40	45,70	5K	20

Date,Open,High,Low,Close,Volume
04-Nov-25,69.30,69.30,67.27,67.27,456476
03-Nov-25,72.26,72.26,69.50,69.75,219016
31-Oct-25,72.50,72.59,70.94,71.55,81511
30-Oct-25,72.03,72.77,70.50,72.60,88842
29-Oct-25,73.30,73.39,70.65,71.15,428893
28-Oct-25,69.16,71.45,69.02,71.45,512667
27-Oct-25,71.94,71.94,68.18,69.69,741230
24-Oct-25,72.80,73.48,72.02,72.84,170396
23-Oct-25,74.77,74.77,73.08,73.08,273121
22-Oct-25,71.55,73.47,70.18,73.31,305406
21-Oct-25,76.95,76.95,71.55,72.44,991849
20-Oct-25,82.85,82.85,79.75,80.92,546671
17-Oct-25,85.98,85.98,78.42,82.00,2721988
16-Oct-25,86.33,87.92,85.00,86.95,745431
15-Oct-25,84.60,85.67,83.43,85.13,879298
14-Oct-25,82.93,83.96,81.99,82.19,689315
13-Oct-25,79.80,82.25,79.79,82.10,730367
10-Oct-25,76.13,78.50,76.13,77.95,210134
09-Oct-25,80.00,81.24,75.41,76.13,455015
08-Oct-25,77.52,79.12,77.39,79.06,358122
07-Oct-25,77.13,77.54,75.60,76.15,140920
06-Oct-25,76.58,78.15,76.58,77.10,265132
03-Oct-25,76.89,77.27,75.57,75.93,421641
02-Oct-25,77.49,77.77,73.50,76.03,1388744
01-Oct-25,77.34,78.15,76.56,76.78,1027848
30-Sep-25,75.24,77.00,75.00,75.60,1184614
29-Sep-25,75.30,76.92,75.18,75.24,422097
26-Sep-25,73.56,75.20,73.50,74.70,132160
25-Sep-25,71.91,72.41,71.91,72.41,60311
24-Sep-25,72.50,73.29,71.52,71.57,250908
23-Sep-25,74.74,74.74,72.27,72.59,496258
22-Sep-25,71.53,74.59,71.53,74.59,322985
19-Sep-25,68.68,71.13,68.50,70.82,197088
18-Sep-25,68.49,68.49,66.78,68.00,62985
17-Sep-25,68.60,69.75,67.89,68.74,126550
16-Sep-25,72.00,72.00,69.50,69.50,192427
15-Sep-25,70.60,72.04,69.80,71.66,221519
12-Sep-25,71.96,72.03,70.36,70.60,471171
11-Sep-25,69.00,70.51,68.76,70.50,138750
10-Sep-25,68.39,68.96,67.90,68.79,56003
09-Sep-25,69.00,69.00,67.35,67.42,214773
08-Sep-25,67.45,68.78,67.45,68.10,75141
05-Sep-25,66.78,67.27,66.15,66.85,40855
04-Sep-25,66.17,66.23,65.56,65.86,19841
03-Sep-25,66.64,67.00,65.76,66.09,243128
02-Sep-25,65.70,65.70,63.67,65.26,82612
01-Sep-25,63.35,64.39,63.35,64.39,27262
29-Aug-25,60.74,63.12,60.74,63.00,889693
28-Aug-25,60.84,61.15,60.61,60.98,10576
27-Aug-25,60.40,60.60,59.86,60.53,735374
26-Aug-25,59.82,60.98,59.82,60.71,102490
25-Aug-25,60.05,60.10,59.37,59.37,72168
22-Aug-25,60.17,60.27,60.05,60.05,166589
21-Aug-25,59.39,59.39,58.42,59.28,95048
20-Aug-25,57.95,58.26,57.92,58.20,13595
19-Aug-25,57.67,57.80,57.12,57.13,46490
18-Aug-25,60.12,60.12,57.94,58.56,68881
15-Aug-25,57.99,58.48,57.92,58.25,28193
14-Aug-25,58.44,58.44,57.72,58.14,50352
13-Aug-25,59.27,59.27,58.47,58.62,48930
12-Aug-25,58.55,58.68,58.38,58.68,28486
11-Aug-25,58.42,58.87,58.42,58.68,14788
08-Aug-25,58.76,59.10,58.76,59.00,82891
07-Aug-25,57.00,59.00,57.00,58.76,9084
06-Aug-25,56.00,56.46,56.00,56.26,6599
05-Aug-25,54.79,56.12,54.79,56.00,112077
04-Aug-25,53.57,54.25,53.57,54.24,34403
01-Aug-25,53.60,53.60,52.50,52.56,31340
31-Jul-25,54.30,54.30,52.79,53.14,34086
30-Jul-25,55.02,55.13,53.05,53.05,58061
29-Jul-25,55.39,55.39,54.30,54.85,85911
28-Jul-25,54.95,54.95,54.54,54.84,16479
25-Jul-25,55.44,55.50,54.90,54.95,3420
24-Jul-25,55.86,56.14,55.67,55.74,9099
23-Jul-25,57.39,57.39,56.10,56.40,163800
22-Jul-25,56.10,57.39,56.10,57.36,77145
21-Jul-25,53.61,55.90,53.61,55.80,30674
18-Jul-25,54.10,54.10,54.10,54.10,108
17-Jul-25,54.50,54.50,54.00,54.20,2817
16-Jul-25,55.09,55.09,54.90,55.08,18232
15-Jul-25,55.62,55.62,54.96,55.56,63454
14-Jul-25,56.98,57.66,56.58,56.58,412411
11-Jul-25,55.75,56.65,55.45,56.50,123048
10-Jul-25,54.00,54.50,53.27,54.39,76085
09-Jul-25,52.05,53.07,52.05,53.00,73941
08-Jul-25,54.50,54.60,51.75,52.00,59591
07-Jul-25,53.50,54.50,52.85,54.50,12200
04-Jul-25,53.57,53.57,53.57,53.57,107
03-Jul-25,53.15,53.50,53.00,53.50,5955
02-Jul-25,52.80,52.80,51.85,52.50,68601
01-Jul-25,53.00,53.06,53.00,53.06,7162
27-Jun-25,51.00,54.00,51.00,53.00,3391
26-Jun-25,52.98,53.61,52.40,53.60,41376
25-Jun-25,52.63,52.98,52.63,52.98,158
24-Jun-25,51.75,52.35,51.50,52.20,30501
23-Jun-25,53.55,53.55,53.00,53.30,40057
20-Jun-25,52.90,52.90,52.10,52.85,6381
18-Jun-25,54.00,54.25,53.46,53.46,57203
17-Jun-25,53.50,54.10,53.35,54.10,76010
16-Jun-25,53.95,53.95,53.70,53.70,23563
13-Jun-25,54.10,54.25,54.10,54.25,12501
12-Jun-25,54.05,54.55,53.79,54.00,49603
11-Jun-25,53.65,53.65,52.89,53.20,49745
10-Jun-25,54.20,54.20,52.89,53.10,104263
09-Jun-25,53.90,54.95,53.90,54.50,68821
06-Jun-25,54.86,54.86,53.90,53.90,71653
05-Jun-25,55.19,55.50,54.37,54.85,231270
04-Jun-25,52.62,52.99,52.62,52.90,50725
03-Jun-25,51.80,51.80,51.79,51.79,11445
02-Jun-25,48.06,52.55,48.06,52.35,50605
30-May-25,48.99,49.05,48.37,49.05,19603
29-May-25,48.99,49.05,48.59,48.95,107378
28-May-25,48.45,49.25,48.45,49.16,126866
27-May-25,46.94,49.05,46.94,48.45,171678
26-May-25,47.90,47.90,47.90,47.90,47
23-May-25,48.95,48.95,48.25,48.74,21937
22-May-25,47.79,47.79,47.15,47.35,108103
21-May-25,46.93,48.00,46.93,48.00,29048
20-May-25,45.35,46.29,45.35,46.27,44446
19-May-25,44.64,45.04,44.63,44.92,6188
16-May-25,44.64,44.64,44.16,44.64,18090
15-May-25,43.49,43.49,43.49,43.49,8698
14-May-25,43.49,44.04,43.49,43.96,48640
13-May-25,44.95,44.95,44.65,44.85,7211
12-May-25,46.60,46.60,45.10,45.15,18636
09-May-25,46.20,48.20,45.95,48.20,61570
08-May-25,46.55,46.55,46.20,46.20,18712
07-May-25,47.35,47.35,46.35,46.94,353161
06-May-25,46.60,47.35,46.60,47.35,158503
05-May-25,44.20,44.88,44.20,44.88,1793
02-May-25,44.06,44.20,44.00,44.16,11898
30-Apr-25,45.45,45.80,45.17,45.80,954
29-Apr-25,45.60,45.60,45.15,45.15,8488
28-Apr-25,45.45,45.70,45.40,45.50,4550

*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