Cotação atual, histórico e gráfico do papel: BSLV39

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 BSLV39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	0,30%	0,19	63,50	64,15	63,50	64,15	5M	42
27/08/2025	-0,77%	-0,49	63,31	64,14	62,93	64,14	91K	30
26/08/2025	0,66%	0,42	63,80	63,00	62,90	63,80	352K	282
25/08/2025	-1,05%	-0,67	63,38	63,62	63,37	63,86	204K	187
22/08/2025	1,14%	0,72	64,05	63,97	62,61	64,21	506K	59
21/08/2025	0,62%	0,39	63,33	63,00	62,88	63,54	104K	37
20/08/2025	-0,08%	-0,05	62,94	62,52	62,40	62,94	322K	48

19/08/2025	0,75%	0,47	62,99	62,80	61,97	63,12	156K	72
18/08/2025	0,58%	0,36	62,52	62,50	62,28	62,53	36K	31
15/08/2025	-0,30%	-0,19	62,16	62,22	61,53	62,22	201K	42
14/08/2025	-1,08%	-0,68	62,35	62,80	62,05	62,80	226K	100
13/08/2025	1,79%	1,11	63,03	62,40	62,40	63,03	156K	134
12/08/2025	-0,29%	-0,18	61,92	62,10	61,59	62,13	210K	57
11/08/2025	-1,79%	-1,13	62,10	63,49	62,10	63,49	88K	57
08/08/2025	0,09%	0,06	63,23	63,00	62,50	63,33	103K	146
07/08/2025	1,09%	0,68	63,17	63,06	62,80	63,78	251K	78
06/08/2025	-1,00%	-0,63	62,49	63,12	62,49	63,12	191K	125
05/08/2025	1,11%	0,69	63,12	62,55	62,55	63,21	158K	119
04/08/2025	0,66%	0,41	62,43	62,43	62,10	62,52	494K	97
01/08/2025	-0,61%	-0,38	62,02	62,40	61,80	62,40	643K	251
31/07/2025	-1,31%	-0,83	62,40	62,70	61,77	62,70	537K	188
30/07/2025	-1,60%	-1,03	63,23	64,52	62,10	64,52	900K	112
29/07/2025	-2,12%	-1,39	64,26	65,60	64,11	65,60	601K	226
28/07/2025	-0,18%	-0,12	65,65	65,64	64,29	65,65	2M	122
25/07/2025	-0,83%	-0,55	65,77	65,30	64,14	65,77	1M	131
24/07/2025	0,85%	0,56	66,32	65,63	65,13	66,32	240K	147
23/07/2025	-0,66%	-0,44	65,76	66,87	65,49	66,87	502K	82
22/07/2025	0,53%	0,35	66,20	65,85	65,52	66,25	586K	81
21/07/2025	1,46%	0,95	65,85	64,90	64,90	65,88	564K	129
18/07/2025	-0,15%	-0,10	64,90	65,00	64,15	65,00	258K	183
17/07/2025	0,17%	0,11	65,00	65,54	63,70	65,54	477K	467
16/07/2025	2,35%	1,49	64,89	64,04	63,39	64,89	371K	114
15/07/2025	-2,46%	-1,60	63,40	64,99	63,40	64,99	967K	457
14/07/2025	-0,03%	-0,02	65,00	65,02	64,45	65,34	890K	281
11/07/2025	4,37%	2,72	65,02	63,08	63,08	65,02	2M	1.637
10/07/2025	3,83%	2,30	62,30	61,50	61,27	62,44	567K	134
09/07/2025	-1,64%	-1,00	60,00	60,36	60,00	60,66	769K	72
08/07/2025	-0,81%	-0,50	61,00	60,99	60,00	61,00	8M	133
07/07/2025	1,65%	1,00	61,50	60,52	59,82	61,50	602K	66
04/07/2025	-0,64%	-0,39	60,50	60,89	60,11	60,96	300K	53
03/07/2025	0,12%	0,07	60,89	60,79	60,06	61,02	181K	44
02/07/2025	2,60%	1,54	60,82	59,29	59,29	60,82	340K	67
01/07/2025	-1,35%	-0,81	59,28	59,79	59,28	60,27	269K	232
27/06/2025	-2,44%	-1,50	60,09	61,59	59,50	61,59	1M	373
26/06/2025	0,47%	0,29	61,59	61,50	60,81	61,59	956K	195
25/06/2025	1,74%	1,05	61,30	60,25	59,85	61,30	769K	115
24/06/2025	-1,23%	-0,75	60,25	60,00	58,81	60,25	1M	127
23/06/2025	0,86%	0,52	61,00	60,50	60,21	61,00	888K	89
20/06/2025	-1,13%	-0,69	60,48	60,85	59,70	60,85	869K	101
18/06/2025	-1,96%	-1,22	61,17	61,89	61,05	61,89	429K	95
17/06/2025	1,63%	1,00	62,39	60,73	60,73	62,39	903K	166
16/06/2025	-0,97%	-0,60	61,39	60,90	60,45	61,39	2M	352
13/06/2025	-1,43%	-0,90	61,99	61,56	60,81	61,99	1M	111
12/06/2025	3,51%	2,13	62,89	60,76	60,54	62,89	129K	57
11/06/2025	-2,77%	-1,73	60,76	61,85	60,53	61,85	1M	150
10/06/2025	-0,81%	-0,51	62,49	62,49	61,24	62,49	653K	251
09/06/2025	2,12%	1,31	63,00	61,37	61,37	63,00	3M	361
06/06/2025	1,98%	1,20	61,69	60,80	60,72	61,69	1M	199
05/06/2025	2,37%	1,40	60,49	60,18	60,00	61,15	2M	196
04/06/2025	-0,15%	-0,09	59,09	58,92	58,75	59,23	1M	351
03/06/2025	-1,37%	-0,82	59,18	59,94	58,91	59,94	7M	1.463
02/06/2025	4,60%	2,64	60,00	57,50	57,50	60,00	2M	981
30/05/2025	0,10%	0,06	57,36	56,69	56,69	57,39	1M	63
29/05/2025	0,47%	0,27	57,30	57,03	56,70	57,30	175K	17
28/05/2025	0,32%	0,18	57,03	57,00	56,85	57,27	334K	20
27/05/2025	0,62%	0,35	56,85	56,34	56,34	56,90	2M	25
26/05/2025	-1,88%	-1,08	56,50	57,58	56,50	57,97	67K	69
23/05/2025	2,62%	1,47	57,58	57,55	57,03	57,58	1M	58
22/05/2025	-2,50%	-1,44	56,11	57,50	56,10	57,50	264K	92
21/05/2025	0,91%	0,52	57,55	56,63	56,63	57,55	555K	51
20/05/2025	2,98%	1,65	57,03	55,38	55,38	57,03	93K	29
19/05/2025	-1,11%	-0,62	55,38	55,86	55,35	55,86	82K	50
16/05/2025	0,48%	0,27	56,00	55,50	55,29	56,00	483K	64
15/05/2025	1,24%	0,68	55,73	53,94	53,94	56,15	125K	54
14/05/2025	-1,82%	-1,02	55,05	55,01	54,61	55,11	127K	60
13/05/2025	-0,76%	-0,43	56,07	56,42	55,57	56,42	2M	57
12/05/2025	0,00%	0,00	56,50	56,01	55,97	56,50	126K	87
09/05/2025	1,31%	0,73	56,50	56,16	55,95	56,50	334K	43
08/05/2025	-1,19%	-0,67	55,77	56,38	55,70	56,42	67K	34
07/05/2025	-2,08%	-1,20	56,44	56,51	56,44	57,15	84K	76
06/05/2025	2,02%	1,14	57,64	57,00	56,99	57,86	412K	194
05/05/2025	2,80%	1,54	56,50	55,02	55,02	56,50	145K	118
02/05/2025	-2,10%	-1,18	54,96	56,14	54,76	56,14	19M	89
30/04/2025	-0,20%	-0,11	56,14	56,00	55,50	56,47	221K	1.101
29/04/2025	-3,50%	-2,04	56,25	58,28	56,25	58,28	729K	69
28/04/2025	-0,34%	-0,20	58,29	56,85	56,27	58,29	300K	41
25/04/2025	0,81%	0,47	58,49	58,49	56,62	58,49	107K	98
24/04/2025	-0,63%	-0,37	58,02	58,00	57,25	58,05	2M	1.197
23/04/2025	3,80%	2,14	58,39	57,21	56,45	58,49	10M	100
22/04/2025	-1,63%	-0,93	56,25	57,76	56,25	57,76	772K	235
17/04/2025	-2,01%	-1,17	57,18	58,34	57,01	58,34	2M	51
16/04/2025	1,13%	0,65	58,35	58,45	58,19	58,90	12M	97
15/04/2025	0,44%	0,25	57,70	56,46	56,46	57,92	757K	124
14/04/2025	0,17%	0,10	57,45	57,00	56,60	57,54	140K	41
11/04/2025	2,89%	1,61	57,35	56,30	56,10	57,50	369K	39
10/04/2025	1,46%	0,80	55,74	55,25	54,80	56,17	244K	126
09/04/2025	1,55%	0,84	54,94	54,50	54,50	56,15	176K	89
08/04/2025	1,18%	0,63	54,10	54,00	53,83	54,78	345K	209
07/04/2025	0,91%	0,48	53,47	52,99	52,99	54,20	376K	84
04/04/2025	-2,02%	-1,09	52,99	54,00	51,86	54,00	769K	151
03/04/2025	-7,37%	-4,30	54,08	56,51	54,00	56,51	706K	848
02/04/2025	0,66%	0,38	58,38	58,46	58,14	58,86	289K	101
01/04/2025	-1,81%	-1,07	58,00	59,50	57,51	59,50	334K	1.601
31/03/2025	-0,72%	-0,43	59,07	59,50	58,20	59,50	952K	215
28/03/2025	-1,28%	-0,77	59,50	58,89	58,89	60,28	347K	2.218
27/03/2025	3,18%	1,86	60,27	59,00	59,00	60,27	307K	82
26/03/2025	0,26%	0,15	58,41	58,68	58,20	58,85	154K	126
25/03/2025	1,39%	0,80	58,26	57,89	57,89	58,53	184K	131
24/03/2025	0,49%	0,28	57,46	57,60	57,31	57,76	802K	125
21/03/2025	-0,88%	-0,51	57,18	57,54	56,88	57,54	50K	31
20/03/2025	-0,10%	-0,06	57,69	58,33	57,24	58,33	139K	36
19/03/2025	-1,43%	-0,84	57,75	57,61	57,39	58,20	293K	19
18/03/2025	0,21%	0,12	58,59	59,10	58,33	59,19	221K	99
17/03/2025	-1,22%	-0,72	58,47	59,30	58,01	59,30	381K	75
14/03/2025	-0,75%	-0,45	59,19	59,64	58,33	59,64	284K	48
13/03/2025	1,79%	1,05	59,64	58,59	58,57	59,73	144K	168
12/03/2025	0,62%	0,36	58,59	58,26	57,99	58,77	130K	28
11/03/2025	1,62%	0,93	58,23	57,70	57,62	58,39	509K	51
10/03/2025	0,07%	0,04	57,30	57,26	56,57	57,30	224K	23
07/03/2025	0,19%	0,11	57,26	56,66	56,50	57,27	142K	263
06/03/2025	-0,31%	-0,18	57,15	57,33	56,48	57,41	171K	30
05/03/2025	2,63%	1,47	57,33	56,10	56,10	57,48	143K	31
28/02/2025	1,01%	0,56	55,86	55,26	54,64	55,86	696K	41
27/02/2025	-1,37%	-0,77	55,30	56,07	55,30	56,10	246K	113
26/02/2025	1,82%	1,00	56,07	55,56	55,31	56,07	451K	169
25/02/2025	-2,74%	-1,55	55,07	56,10	54,80	56,20	255K	45
24/02/2025	-0,04%	-0,02	56,62	56,44	55,90	56,62	75K	21
21/02/2025	-0,32%	-0,18	56,64	56,82	56,26	57,06	89K	29
20/02/2025	-0,05%	-0,03	56,82	56,85	56,82	57,25	711K	20
19/02/2025	0,11%	0,06	56,85	56,79	56,35	57,27	703K	31
18/02/2025	-1,06%	-0,61	56,79	57,40	56,03	57,40	971K	44
17/02/2025	2,98%	1,66	57,40	56,00	54,81	57,78	881K	142
14/02/2025	-1,75%	-0,99	55,74	57,11	55,74	58,00	427K	55
13/02/2025	-	-	56,73	56,22	56,22	56,73	316K	23

Date,Open,High,Low,Close,Volume
28-Aug-25,64.15,64.15,63.50,63.50,4645414
27-Aug-25,64.14,64.14,62.93,63.31,91093
26-Aug-25,63.00,63.80,62.90,63.80,351774
25-Aug-25,63.62,63.86,63.37,63.38,203898
22-Aug-25,63.97,64.21,62.61,64.05,506273
21-Aug-25,63.00,63.54,62.88,63.33,104402
20-Aug-25,62.52,62.94,62.40,62.94,322474
19-Aug-25,62.80,63.12,61.97,62.99,155634
18-Aug-25,62.50,62.53,62.28,62.52,35502
15-Aug-25,62.22,62.22,61.53,62.16,200598
14-Aug-25,62.80,62.80,62.05,62.35,225552
13-Aug-25,62.40,63.03,62.40,63.03,155691
12-Aug-25,62.10,62.13,61.59,61.92,209752
11-Aug-25,63.49,63.49,62.10,62.10,87857
08-Aug-25,63.00,63.33,62.50,63.23,103457
07-Aug-25,63.06,63.78,62.80,63.17,250592
06-Aug-25,63.12,63.12,62.49,62.49,190686
05-Aug-25,62.55,63.21,62.55,63.12,157776
04-Aug-25,62.43,62.52,62.10,62.43,494180
01-Aug-25,62.40,62.40,61.80,62.02,642995
31-Jul-25,62.70,62.70,61.77,62.40,536963
30-Jul-25,64.52,64.52,62.10,63.23,899964
29-Jul-25,65.60,65.60,64.11,64.26,601411
28-Jul-25,65.64,65.65,64.29,65.65,1917962
25-Jul-25,65.30,65.77,64.14,65.77,1058524
24-Jul-25,65.63,66.32,65.13,66.32,239935
23-Jul-25,66.87,66.87,65.49,65.76,501967
22-Jul-25,65.85,66.25,65.52,66.20,586458
21-Jul-25,64.90,65.88,64.90,65.85,564122
18-Jul-25,65.00,65.00,64.15,64.90,257922
17-Jul-25,65.54,65.54,63.70,65.00,476712
16-Jul-25,64.04,64.89,63.39,64.89,370647
15-Jul-25,64.99,64.99,63.40,63.40,967074
14-Jul-25,65.02,65.34,64.45,65.00,890386
11-Jul-25,63.08,65.02,63.08,65.02,1880665
10-Jul-25,61.50,62.44,61.27,62.30,566729
09-Jul-25,60.36,60.66,60.00,60.00,768621
08-Jul-25,60.99,61.00,60.00,61.00,8043695
07-Jul-25,60.52,61.50,59.82,61.50,602030
04-Jul-25,60.89,60.96,60.11,60.50,299888
03-Jul-25,60.79,61.02,60.06,60.89,180811
02-Jul-25,59.29,60.82,59.29,60.82,340461
01-Jul-25,59.79,60.27,59.28,59.28,269182
27-Jun-25,61.59,61.59,59.50,60.09,1112685
26-Jun-25,61.50,61.59,60.81,61.59,955874
25-Jun-25,60.25,61.30,59.85,61.30,769350
24-Jun-25,60.00,60.25,58.81,60.25,1314466
23-Jun-25,60.50,61.00,60.21,61.00,887591
20-Jun-25,60.85,60.85,59.70,60.48,869359
18-Jun-25,61.89,61.89,61.05,61.17,428989
17-Jun-25,60.73,62.39,60.73,62.39,903136
16-Jun-25,60.90,61.39,60.45,61.39,1660421
13-Jun-25,61.56,61.99,60.81,61.99,1075764
12-Jun-25,60.76,62.89,60.54,62.89,129389
11-Jun-25,61.85,61.85,60.53,60.76,1004440
10-Jun-25,62.49,62.49,61.24,62.49,652748
09-Jun-25,61.37,63.00,61.37,63.00,2862218
06-Jun-25,60.80,61.69,60.72,61.69,1211475
05-Jun-25,60.18,61.15,60.00,60.49,1528007
04-Jun-25,58.92,59.23,58.75,59.09,1435559
03-Jun-25,59.94,59.94,58.91,59.18,7371921
02-Jun-25,57.50,60.00,57.50,60.00,2008374
30-May-25,56.69,57.39,56.69,57.36,1238079
29-May-25,57.03,57.30,56.70,57.30,174800
28-May-25,57.00,57.27,56.85,57.03,334131
27-May-25,56.34,56.90,56.34,56.85,1683310
26-May-25,57.58,57.97,56.50,56.50,67271
23-May-25,57.55,57.58,57.03,57.58,1423030
22-May-25,57.50,57.50,56.10,56.11,263882
21-May-25,56.63,57.55,56.63,57.55,555308
20-May-25,55.38,57.03,55.38,57.03,93444
19-May-25,55.86,55.86,55.35,55.38,82035
16-May-25,55.50,56.00,55.29,56.00,482848
15-May-25,53.94,56.15,53.94,55.73,125483
14-May-25,55.01,55.11,54.61,55.05,127224
13-May-25,56.42,56.42,55.57,56.07,2405681
12-May-25,56.01,56.50,55.97,56.50,125932
09-May-25,56.16,56.50,55.95,56.50,334308
08-May-25,56.38,56.42,55.70,55.77,67150
07-May-25,56.51,57.15,56.44,56.44,84040
06-May-25,57.00,57.86,56.99,57.64,411987
05-May-25,55.02,56.50,55.02,56.50,145034
02-May-25,56.14,56.14,54.76,54.96,18710504
30-Apr-25,56.00,56.47,55.50,56.14,220766
29-Apr-25,58.28,58.28,56.25,56.25,729034
28-Apr-25,56.85,58.29,56.27,58.29,299651
25-Apr-25,58.49,58.49,56.62,58.49,107140
24-Apr-25,58.00,58.05,57.25,58.02,2383306
23-Apr-25,57.21,58.49,56.45,58.39,10398296
22-Apr-25,57.76,57.76,56.25,56.25,771830
17-Apr-25,58.34,58.34,57.01,57.18,1643784
16-Apr-25,58.45,58.90,58.19,58.35,11736499
15-Apr-25,56.46,57.92,56.46,57.70,756649
14-Apr-25,57.00,57.54,56.60,57.45,140381
11-Apr-25,56.30,57.50,56.10,57.35,368799
10-Apr-25,55.25,56.17,54.80,55.74,244399
09-Apr-25,54.50,56.15,54.50,54.94,175783
08-Apr-25,54.00,54.78,53.83,54.10,345121
07-Apr-25,52.99,54.20,52.99,53.47,376301
04-Apr-25,54.00,54.00,51.86,52.99,768814
03-Apr-25,56.51,56.51,54.00,54.08,706245
02-Apr-25,58.46,58.86,58.14,58.38,288796
01-Apr-25,59.50,59.50,57.51,58.00,334381
31-Mar-25,59.50,59.50,58.20,59.07,952436
28-Mar-25,58.89,60.28,58.89,59.50,347028
27-Mar-25,59.00,60.27,59.00,60.27,306815
26-Mar-25,58.68,58.85,58.20,58.41,153715
25-Mar-25,57.89,58.53,57.89,58.26,184138
24-Mar-25,57.60,57.76,57.31,57.46,802412
21-Mar-25,57.54,57.54,56.88,57.18,50106
20-Mar-25,58.33,58.33,57.24,57.69,139143
19-Mar-25,57.61,58.20,57.39,57.75,293028
18-Mar-25,59.10,59.19,58.33,58.59,220660
17-Mar-25,59.30,59.30,58.01,58.47,380510
14-Mar-25,59.64,59.64,58.33,59.19,283742
13-Mar-25,58.59,59.73,58.57,59.64,144220
12-Mar-25,58.26,58.77,57.99,58.59,129712
11-Mar-25,57.70,58.39,57.62,58.23,509341
10-Mar-25,57.26,57.30,56.57,57.30,223755
07-Mar-25,56.66,57.27,56.50,57.26,142105
06-Mar-25,57.33,57.41,56.48,57.15,170688
05-Mar-25,56.10,57.48,56.10,57.33,143204
28-Feb-25,55.26,55.86,54.64,55.86,695731
27-Feb-25,56.07,56.10,55.30,55.30,245743
26-Feb-25,55.56,56.07,55.31,56.07,450785
25-Feb-25,56.10,56.20,54.80,55.07,254538
24-Feb-25,56.44,56.62,55.90,56.62,75076
21-Feb-25,56.82,57.06,56.26,56.64,88829
20-Feb-25,56.85,57.25,56.82,56.82,711149
19-Feb-25,56.79,57.27,56.35,56.85,702931
18-Feb-25,57.40,57.40,56.03,56.79,970649
17-Feb-25,56.00,57.78,54.81,57.40,881377
14-Feb-25,57.11,58.00,55.74,55.74,426779
13-Feb-25,56.22,56.73,56.22,56.73,315571

*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: BSLV39