Cotação atual, histórico e gráfico do papel: BSIZ39

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 BSIZ39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/03/2024	-0,43%	-0,20	46,15	46,15	46,15	46,15	92	1
14/03/2024	-0,43%	-0,20	46,35	46,40	46,35	46,40	834	2
13/03/2024	2,11%	0,96	46,55	46,55	46,55	46,55	1K	1
06/03/2024	0,73%	0,33	45,59	45,59	45,59	45,59	15K	2
05/03/2024	21,34%	7,96	45,26	37,19	37,19	45,26	12K	8
01/11/2023	2,05%	0,75	37,30	37,30	37,30	37,30	4K	1
27/10/2023	-1,93%	-0,72	36,55	36,55	36,55	36,55	1K	1
26/10/2023	-1,19%	-0,45	37,27	37,27	37,27	37,27	37	1
24/10/2023	-0,95%	-0,36	37,72	37,72	37,72	37,72	37	1
20/10/2023	-2,21%	-0,86	38,08	38,08	38,08	38,08	1K	1
19/10/2023	-0,59%	-0,23	38,94	39,05	38,94	39,05	77	2

18/10/2023	-0,56%	-0,22	39,17	39,44	39,17	39,44	471	2
29/09/2023	-1,62%	-0,65	39,39	39,39	39,39	39,39	1K	1
13/09/2023	-2,44%	-1,00	40,04	40,06	40,04	40,06	5K	2
05/09/2023	2,40%	0,96	41,04	41,04	41,04	41,04	1K	1
29/08/2023	0,00%	0,00	40,08	40,08	40,08	40,08	480	1
18/08/2023	-1,98%	-0,81	40,08	40,08	40,08	40,08	601	1
04/08/2023	1,51%	0,61	40,89	40,89	40,89	40,89	81	1
02/08/2023	0,07%	0,03	40,28	40,28	40,28	40,28	4K	1
28/07/2023	-0,76%	-0,31	40,25	40,25	40,25	40,25	603	1
21/07/2023	4,97%	1,92	40,56	40,56	40,56	40,56	608	1
07/06/2023	-0,03%	-0,01	38,64	38,64	38,64	38,64	77	1
06/06/2023	2,38%	0,90	38,65	38,65	38,65	38,65	502	1
16/05/2023	0,00%	0,00	37,75	37,75	37,75	37,75	151	1
12/05/2023	-0,84%	-0,32	37,75	37,89	37,75	37,89	378	2
04/05/2023	-3,47%	-1,37	38,07	38,25	38,07	38,25	343	2
18/04/2023	1,02%	0,40	39,44	39,44	39,44	39,44	157	1
14/04/2023	-0,91%	-0,36	39,04	39,04	39,04	39,04	156	1
11/04/2023	-0,10%	-0,04	39,40	39,40	39,40	39,40	197	1
30/03/2023	0,36%	0,14	39,44	39,44	39,44	39,44	197	1
28/03/2023	-3,75%	-1,53	39,30	39,30	39,30	39,30	157	1
09/03/2023	-1,45%	-0,60	40,83	40,99	40,83	40,99	490	2
28/02/2023	-0,02%	-0,01	41,43	41,43	41,43	41,43	41	1
23/02/2023	-2,01%	-0,85	41,44	41,44	41,44	41,44	207	1
01/02/2023	2,65%	1,09	42,29	42,29	42,29	42,29	169	1
26/01/2023	0,81%	0,33	41,20	41,20	41,20	41,20	288	1
11/01/2023	0,00%	0,00	40,87	40,87	40,87	40,87	817	1
02/01/2023	-0,32%	-0,13	40,87	40,87	40,87	40,87	81	1
12/12/2022	1,08%	0,44	41,00	41,00	41,00	41,00	4K	1
08/12/2022	5,54%	2,13	40,56	35,37	35,37	40,56	4K	10
09/11/2022	-0,90%	-0,35	38,43	38,48	38,43	38,48	538	2
08/11/2022	2,32%	0,88	38,78	38,79	38,78	38,79	310	2
07/11/2022	-4,99%	-1,99	37,90	37,90	37,90	37,90	833	2
13/10/2022	-0,25%	-0,10	39,89	39,89	39,89	39,89	39	1
19/09/2022	-2,46%	-1,01	39,99	39,99	39,99	39,99	999	1
08/09/2022	-2,38%	-1,00	41,00	41,00	41,00	41,00	287	1
08/08/2022	12,90%	4,80	42,00	42,00	42,00	42,00	336	1
24/05/2022	-9,05%	-3,70	37,20	37,20	37,20	37,20	260	1
26/04/2022	1,29%	0,52	40,90	40,96	40,90	40,96	10K	5
14/04/2022	-8,64%	-3,82	40,38	40,38	40,38	40,38	1K	1
17/02/2022	-1,38%	-0,62	44,20	44,20	44,20	44,20	4K	1
28/01/2022	-11,75%	-5,97	44,82	44,36	44,36	44,82	9K	2
05/01/2022	0,00%	0,00	50,79	50,79	50,79	50,79	50	1
30/12/2021	-2,18%	-1,13	50,79	50,88	50,79	50,88	101	2
29/12/2021	3,51%	1,76	51,92	51,92	51,92	51,92	51	1
23/12/2021	0,00%	0,00	50,16	50,16	50,16	50,16	50	1
20/12/2021	-0,97%	-0,49	50,16	50,00	50,00	50,16	3K	2
16/12/2021	0,64%	0,32	50,65	50,65	50,65	50,65	50	1
15/12/2021	-0,83%	-0,42	50,33	50,33	50,33	50,33	50	1
06/12/2021	-0,76%	-0,39	50,75	50,75	50,75	50,75	507	1
29/11/2021	-0,33%	-0,17	51,14	51,12	51,12	51,14	9K	3
25/11/2021	10,18%	4,74	51,31	51,36	51,31	51,36	102	2
05/10/2021	0,19%	0,09	46,57	46,57	46,57	46,57	512	1
01/10/2021	-0,58%	-0,27	46,48	46,48	46,48	46,48	92	1
17/09/2021	0,75%	0,35	46,75	46,75	46,75	46,75	2K	2
13/09/2021	-0,75%	-0,35	46,40	46,75	46,40	46,75	280	2
10/09/2021	0,21%	0,10	46,75	46,36	46,36	46,75	93	2
08/09/2021	0,76%	0,35	46,65	46,65	46,65	46,65	46	1
31/08/2021	0,00%	0,00	46,30	46,30	46,30	46,30	92	1
30/08/2021	-3,54%	-1,70	46,30	46,30	46,30	46,30	138	1
25/08/2021	0,38%	0,18	48,00	48,00	48,00	48,00	48	1
20/08/2021	2,31%	1,08	47,82	47,82	47,82	47,82	5K	1
16/08/2021	2,73%	1,24	46,74	46,74	46,74	46,74	46	1
11/08/2021	-0,98%	-0,45	45,50	45,50	45,50	45,50	40K	1
05/08/2021	0,00%	0,00	45,95	45,95	45,95	45,95	91	1
04/08/2021	0,22%	0,10	45,95	45,95	45,95	45,95	45	1
30/07/2021	0,61%	0,28	45,85	45,47	45,47	45,85	137	2
21/07/2021	3,69%	1,62	45,57	45,57	45,57	45,57	1K	1
16/07/2021	-0,75%	-0,33	43,95	43,75	43,75	43,95	481	2
15/07/2021	0,50%	0,22	44,28	44,28	44,28	44,28	265	1
14/07/2021	-2,65%	-1,20	44,06	44,22	43,80	44,22	789	3
13/07/2021	-0,61%	-0,28	45,26	45,26	45,26	45,26	45	1
12/07/2021	2,08%	0,93	45,54	45,92	45,50	45,92	43K	6
08/07/2021	0,50%	0,22	44,61	44,61	44,61	44,61	3K	1
05/07/2021	2,45%	1,06	44,39	44,39	44,39	44,39	44	1
02/07/2021	-0,46%	-0,20	43,33	43,33	43,33	43,33	2K	1
30/06/2021	-1,18%	-0,52	43,53	43,53	43,53	43,53	43	1
01/06/2021	-0,94%	-0,42	44,05	44,47	44,05	44,47	5K	3
14/05/2021	-2,37%	-1,08	44,47	44,47	44,47	44,47	2K	2
05/05/2021	0,00%	0,00	45,55	45,63	45,55	45,63	182	2
04/05/2021	-	-	45,55	45,55	45,55	45,55	11K	2

Date,Open,High,Low,Close,Volume
15-Mar-24,46.15,46.15,46.15,46.15,92
14-Mar-24,46.40,46.40,46.35,46.35,834
13-Mar-24,46.55,46.55,46.55,46.55,1024
06-Mar-24,45.59,45.59,45.59,45.59,14679
05-Mar-24,37.19,45.26,37.19,45.26,11770
01-Nov-23,37.30,37.30,37.30,37.30,3879
27-Oct-23,36.55,36.55,36.55,36.55,1096
26-Oct-23,37.27,37.27,37.27,37.27,37
24-Oct-23,37.72,37.72,37.72,37.72,37
20-Oct-23,38.08,38.08,38.08,38.08,1256
19-Oct-23,39.05,39.05,38.94,38.94,77
18-Oct-23,39.44,39.44,39.17,39.17,471
29-Sep-23,39.39,39.39,39.39,39.39,1181
13-Sep-23,40.06,40.06,40.04,40.04,5207
05-Sep-23,41.04,41.04,41.04,41.04,1231
29-Aug-23,40.08,40.08,40.08,40.08,480
18-Aug-23,40.08,40.08,40.08,40.08,601
04-Aug-23,40.89,40.89,40.89,40.89,81
02-Aug-23,40.28,40.28,40.28,40.28,3665
28-Jul-23,40.25,40.25,40.25,40.25,603
21-Jul-23,40.56,40.56,40.56,40.56,608
07-Jun-23,38.64,38.64,38.64,38.64,77
06-Jun-23,38.65,38.65,38.65,38.65,502
16-May-23,37.75,37.75,37.75,37.75,151
12-May-23,37.89,37.89,37.75,37.75,378
04-May-23,38.25,38.25,38.07,38.07,343
18-Apr-23,39.44,39.44,39.44,39.44,157
14-Apr-23,39.04,39.04,39.04,39.04,156
11-Apr-23,39.40,39.40,39.40,39.40,197
30-Mar-23,39.44,39.44,39.44,39.44,197
28-Mar-23,39.30,39.30,39.30,39.30,157
09-Mar-23,40.99,40.99,40.83,40.83,490
28-Feb-23,41.43,41.43,41.43,41.43,41
23-Feb-23,41.44,41.44,41.44,41.44,207
01-Feb-23,42.29,42.29,42.29,42.29,169
26-Jan-23,41.20,41.20,41.20,41.20,288
11-Jan-23,40.87,40.87,40.87,40.87,817
02-Jan-23,40.87,40.87,40.87,40.87,81
12-Dec-22,41.00,41.00,41.00,41.00,4100
08-Dec-22,35.37,40.56,35.37,40.56,3796
09-Nov-22,38.48,38.48,38.43,38.43,538
08-Nov-22,38.79,38.79,38.78,38.78,310
07-Nov-22,37.90,37.90,37.90,37.90,833
13-Oct-22,39.89,39.89,39.89,39.89,39
19-Sep-22,39.99,39.99,39.99,39.99,999
08-Sep-22,41.00,41.00,41.00,41.00,287
08-Aug-22,42.00,42.00,42.00,42.00,336
24-May-22,37.20,37.20,37.20,37.20,260
26-Apr-22,40.96,40.96,40.90,40.90,10185
14-Apr-22,40.38,40.38,40.38,40.38,1494
17-Feb-22,44.20,44.20,44.20,44.20,4420
28-Jan-22,44.36,44.82,44.36,44.82,8562
05-Jan-22,50.79,50.79,50.79,50.79,50
30-Dec-21,50.88,50.88,50.79,50.79,101
29-Dec-21,51.92,51.92,51.92,51.92,51
23-Dec-21,50.16,50.16,50.16,50.16,50
20-Dec-21,50.00,50.16,50.00,50.16,2550
16-Dec-21,50.65,50.65,50.65,50.65,50
15-Dec-21,50.33,50.33,50.33,50.33,50
06-Dec-21,50.75,50.75,50.75,50.75,507
29-Nov-21,51.12,51.14,51.12,51.14,9256
25-Nov-21,51.36,51.36,51.31,51.31,102
05-Oct-21,46.57,46.57,46.57,46.57,512
01-Oct-21,46.48,46.48,46.48,46.48,92
17-Sep-21,46.75,46.75,46.75,46.75,2384
13-Sep-21,46.75,46.75,46.40,46.40,280
10-Sep-21,46.36,46.75,46.36,46.75,93
08-Sep-21,46.65,46.65,46.65,46.65,46
31-Aug-21,46.30,46.30,46.30,46.30,92
30-Aug-21,46.30,46.30,46.30,46.30,138
25-Aug-21,48.00,48.00,48.00,48.00,48
20-Aug-21,47.82,47.82,47.82,47.82,4782
16-Aug-21,46.74,46.74,46.74,46.74,46
11-Aug-21,45.50,45.50,45.50,45.50,39994
05-Aug-21,45.95,45.95,45.95,45.95,91
04-Aug-21,45.95,45.95,45.95,45.95,45
30-Jul-21,45.47,45.85,45.47,45.85,137
21-Jul-21,45.57,45.57,45.57,45.57,1139
16-Jul-21,43.75,43.95,43.75,43.95,481
15-Jul-21,44.28,44.28,44.28,44.28,265
14-Jul-21,44.22,44.22,43.80,44.06,789
13-Jul-21,45.26,45.26,45.26,45.26,45
12-Jul-21,45.92,45.92,45.50,45.54,42910
08-Jul-21,44.61,44.61,44.61,44.61,2676
05-Jul-21,44.39,44.39,44.39,44.39,44
02-Jul-21,43.33,43.33,43.33,43.33,1993
30-Jun-21,43.53,43.53,43.53,43.53,43
01-Jun-21,44.47,44.47,44.05,44.05,5090
14-May-21,44.47,44.47,44.47,44.47,2045
05-May-21,45.63,45.63,45.55,45.55,182
04-May-21,45.55,45.55,45.55,45.55,10932

*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: BSIZ39