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
02/10/2026	-1,43%	-1,38	95,12	96,50	93,90	97,19	3M	395
01/10/2026	2,02%	1,91	96,50	95,00	95,00	96,50	3M	476
30/09/2026	-1,67%	-1,61	94,59	96,00	93,50	96,00	4M	555
29/09/2026	0,56%	0,54	96,20	95,39	95,20	96,44	2M	348
28/09/2026	-5,08%	-5,12	95,66	96,00	95,41	96,89	5M	669
25/09/2026	0,59%	0,59	100,78	100,80	99,44	101,00	3M	268
24/09/2026	-0,26%	-0,26	100,19	99,20	98,46	100,19	5M	487
23/09/2026	-2,99%	-3,10	100,45	101,00	99,65	101,01	5M	564
22/09/2026	2,42%	2,45	103,55	101,11	100,80	103,60	3M	410
21/09/2026	-1,61%	-1,65	101,10	102,75	101,00	102,75	3M	208
18/09/2026	1,44%	1,46	102,75	103,00	102,33	103,50	5M	2.700
17/09/2026	4,06%	3,95	101,29	101,00	100,77	102,60	4M	428
16/09/2026	-1,68%	-1,66	97,34	99,95	96,99	100,49	4M	472
15/09/2026	1,54%	1,50	99,00	98,30	97,84	99,10	1M	229
14/09/2026	-2,30%	-2,30	97,50	97,93	97,00	98,93	1M	291
11/09/2026	1,84%	1,80	99,80	99,29	98,50	99,89	3M	397
10/09/2026	-4,57%	-4,69	98,00	99,23	97,60	100,47	7M	991
09/09/2026	2,08%	2,09	102,69	101,62	101,62	104,77	4M	548
08/09/2026	-1,90%	-1,95	100,60	102,00	100,51	102,17	3M	352
04/09/2026	-0,68%	-0,70	102,55	100,55	100,01	102,55	1M	248
03/09/2026	3,36%	3,36	103,25	101,76	101,34	103,60	4M	325
02/09/2026	0,67%	0,66	99,89	99,90	99,55	101,24	2M	628
01/09/2026	-3,80%	-3,92	99,23	102,43	99,23	102,43	5M	637
31/08/2026	-0,53%	-0,55	103,15	104,38	103,00	104,38	2M	241
28/08/2026	-4,05%	-4,38	103,70	109,60	103,66	110,83	8M	567
27/08/2026	2,44%	2,57	108,08	106,37	105,05	108,42	3M	305
26/08/2026	-0,81%	-0,86	105,51	105,20	104,94	106,37	2M	220
25/08/2026	-0,68%	-0,73	106,37	105,51	104,50	107,25	4M	332
24/08/2026	0,00%	0,00	107,10	108,00	105,90	108,68	4M	281
21/08/2026	1,04%	1,10	107,10	107,72	107,05	108,70	4M	471
20/08/2026	2,05%	2,13	106,00	104,70	103,81	107,50	4M	388
19/08/2026	3,59%	3,60	103,87	100,86	100,50	103,87	5M	406
18/08/2026	-3,30%	-3,42	100,27	101,51	99,56	102,30	3M	332
17/08/2026	1,66%	1,69	103,69	101,10	101,10	103,88	2M	312
14/08/2026	1,94%	1,94	102,00	101,08	101,08	103,20	3M	244
13/08/2026	-2,18%	-2,23	100,06	101,99	99,50	102,01	3M	433
12/08/2026	2,28%	2,28	102,29	102,60	101,10	103,26	4M	575
11/08/2026	-1,37%	-1,39	100,01	100,00	99,50	101,40	2M	1.462
10/08/2026	4,16%	4,05	101,40	98,33	97,40	101,60	5M	518
07/08/2026	3,20%	3,02	97,35	98,50	96,60	98,68	3M	388
06/08/2026	-1,74%	-1,67	94,33	94,40	93,60	95,00	2M	277
05/08/2026	4,35%	4,00	96,00	95,00	94,61	96,57	5M	480
04/08/2026	3,87%	3,43	92,00	91,41	90,99	92,54	3M	704
03/08/2026	0,25%	0,22	88,57	87,80	86,35	89,19	2M	249
31/07/2026	-1,94%	-1,75	88,35	88,11	87,60	90,10	1M	1.254
30/07/2026	1,81%	1,60	90,10	89,37	88,37	90,45	2M	258
29/07/2026	0,80%	0,70	88,50	88,68	87,52	90,81	2M	420
28/07/2026	-2,44%	-2,20	87,80	88,04	87,50	88,56	2M	262
27/07/2026	1,81%	1,60	90,00	90,00	89,50	90,55	2M	191
24/07/2026	0,11%	0,10	88,40	88,40	88,40	89,99	1M	140
23/07/2026	-2,55%	-2,31	88,30	89,04	87,60	89,04	1M	551
22/07/2026	0,69%	0,62	90,61	90,41	90,41	92,73	3M	249
21/07/2026	3,85%	3,34	89,99	90,10	89,15	90,53	2M	311
20/07/2026	-0,06%	-0,05	86,65	86,81	86,40	87,65	2M	215
17/07/2026	1,03%	0,88	86,70	85,25	84,92	86,70	4M	327
16/07/2026	-3,07%	-2,72	85,82	85,92	85,10	86,86	6M	714
15/07/2026	-1,95%	-1,76	88,54	89,13	86,88	89,86	9M	569
14/07/2026	1,06%	0,95	90,30	90,21	89,60	91,10	6M	399
13/07/2026	-3,09%	-2,85	89,35	90,29	88,71	90,50	6M	464
10/07/2026	-0,41%	-0,38	92,20	91,84	91,00	92,41	3M	314
09/07/2026	1,98%	1,80	92,58	92,00	92,00	93,60	2M	218
08/07/2026	-3,06%	-2,87	90,78	91,49	89,10	91,49	4M	446
07/07/2026	-2,60%	-2,50	93,65	95,30	92,74	95,74	2M	239
06/07/2026	0,16%	0,15	96,15	96,25	95,54	96,60	2M	201
03/07/2026	1,03%	0,98	96,00	96,00	95,51	96,27	373K	146
02/07/2026	2,14%	1,99	95,02	95,50	94,75	96,91	4M	777
01/07/2026	1,12%	1,03	93,03	91,50	91,36	95,38	3M	280
30/06/2026	1,97%	1,78	92,00	91,53	91,53	94,30	5M	313
29/06/2026	-1,64%	-1,50	90,22	91,35	89,80	91,52	2M	277
26/06/2026	0,87%	0,79	91,72	90,93	90,40	92,66	3M	230
25/06/2026	1,03%	0,93	90,93	91,05	89,39	92,47	6M	416
24/06/2026	-6,70%	-6,46	90,00	92,00	87,42	93,39	11M	1.460
23/06/2026	-4,12%	-4,14	96,46	96,72	96,02	97,46	10M	1.008
22/06/2026	-2,09%	-2,15	100,60	103,48	100,60	103,66	3M	277
19/06/2026	-0,56%	-0,58	102,75	102,00	101,84	103,62	2M	230
18/06/2026	-0,12%	-0,12	103,33	103,19	101,61	104,70	4M	482
17/06/2026	-3,63%	-3,90	103,45	107,00	103,00	108,87	10M	659
16/06/2026	0,69%	0,74	107,35	107,69	106,60	108,34	5M	248
15/06/2026	3,43%	3,54	106,61	107,99	106,61	108,35	6M	441
12/06/2026	-0,88%	-0,92	103,07	102,68	101,41	104,37	9M	572
11/06/2026	4,41%	4,39	103,99	99,00	98,50	103,99	8M	471
10/06/2026	-2,29%	-2,33	99,60	100,40	99,45	102,30	6M	592
09/06/2026	-4,73%	-5,06	101,93	106,99	100,79	107,12	8M	1.172
08/06/2026	0,48%	0,51	106,99	106,48	105,80	107,38	3M	759
05/06/2026	-4,78%	-5,35	106,48	110,42	105,52	110,42	12M	852
03/06/2026	-1,40%	-1,59	111,83	112,31	111,36	113,05	6M	314
02/06/2026	0,37%	0,42	113,42	114,16	112,98	115,53	6M	382
01/06/2026	-1,73%	-1,99	113,00	114,15	112,35	115,02	7M	527
29/05/2026	0,08%	0,09	114,99	115,34	114,11	116,79	8M	297
28/05/2026	0,96%	1,09	114,90	112,83	111,77	115,33	7M	300
27/05/2026	-2,63%	-3,08	113,81	113,98	112,73	114,79	9M	352
26/05/2026	-0,52%	-0,61	116,89	115,42	114,90	116,89	7M	495
25/05/2026	3,24%	3,69	117,50	116,00	115,42	117,50	4M	227
22/05/2026	-1,73%	-2,00	113,81	115,44	113,47	115,44	4M	234
21/05/2026	1,02%	1,17	115,81	113,46	112,80	115,95	8M	327
20/05/2026	1,85%	2,08	114,64	115,00	113,30	115,74	6M	279
19/05/2026	-3,22%	-3,75	112,56	115,00	111,00	115,00	6M	556
18/05/2026	-0,17%	-0,20	116,31	117,00	115,15	118,10	10M	483
15/05/2026	-6,64%	-8,29	116,51	117,40	115,54	118,13	10M	1.009
14/05/2026	-5,04%	-6,62	124,80	131,30	124,80	131,30	8M	3.062
13/05/2026	3,18%	4,05	131,42	128,20	128,19	132,85	18M	938
12/05/2026	0,53%	0,67	127,37	124,90	123,33	128,00	7M	492
11/05/2026	7,22%	8,53	126,70	123,33	123,33	127,04	20M	1.184
08/05/2026	0,46%	0,54	118,17	118,94	117,99	120,30	5M	347
07/05/2026	2,60%	2,98	117,63	120,02	117,00	121,70	13M	755
06/05/2026	6,03%	6,52	114,65	113,61	113,61	115,52	8M	541
05/05/2026	-1,12%	-1,22	108,13	109,90	107,86	110,51	5M	426
04/05/2026	-0,55%	-0,60	109,35	109,95	108,81	111,50	5M	363
30/04/2026	1,90%	2,05	109,95	110,50	109,61	111,25	3M	272
29/04/2026	-1,67%	-1,83	107,90	108,99	107,13	109,20	9M	670
28/04/2026	-3,30%	-3,75	109,73	110,99	108,90	110,99	10M	1.789
27/04/2026	-1,03%	-1,18	113,48	113,75	112,10	113,75	3M	581
24/04/2026	0,26%	0,30	114,66	115,35	113,69	115,78	7M	273
23/04/2026	-1,87%	-2,18	114,36	115,51	112,50	115,51	8M	474
22/04/2026	-2,12%	-2,53	116,54	117,00	116,20	117,30	4M	540
20/04/2026	-3,32%	-4,09	119,07	120,49	119,07	120,81	6M	2.401
17/04/2026	3,67%	4,36	123,16	121,28	121,24	124,69	9M	1.158
16/04/2026	-0,08%	-0,10	118,80	119,30	117,71	120,10	2M	300
15/04/2026	-0,83%	-1,00	118,90	118,99	118,63	121,31	5M	401
14/04/2026	4,95%	5,66	119,90	116,31	116,31	119,90	8M	1.051
13/04/2026	-0,66%	-0,76	114,24	112,00	111,81	114,61	11M	598
10/04/2026	-0,69%	-0,80	115,00	115,64	114,93	116,20	5M	342
09/04/2026	1,00%	1,15	115,80	114,40	114,02	117,13	7M	446
08/04/2026	0,68%	0,78	114,65	118,28	113,51	118,56	19M	726
07/04/2026	0,55%	0,62	113,87	112,00	109,01	113,87	5M	567
06/04/2026	-0,13%	-0,15	113,25	113,36	112,27	114,03	8M	535
02/04/2026	-3,32%	-3,90	113,40	109,01	109,01	113,67	9M	842
01/04/2026	-0,31%	-0,37	117,30	116,73	116,08	118,48	15M	612
31/03/2026	6,01%	6,67	117,67	114,70	114,65	117,78	12M	906
30/03/2026	0,72%	0,79	111,00	112,31	110,60	113,16	5M	517
27/03/2026	3,58%	3,81	110,21	107,87	107,21	112,71	9M	605
26/03/2026	-6,34%	-7,20	106,40	107,57	105,65	109,87	17M	1.168
25/03/2026	3,37%	3,70	113,60	115,01	112,41	115,69	17M	3.074
24/03/2026	-	-	109,90	108,45	107,70	111,36	8M	4.941

Date,Open,High,Low,Close,Volume
02-Oct-26,96.50,97.19,93.90,95.12,3387871
01-Oct-26,95.00,96.50,95.00,96.50,2763373
30-Sep-26,96.00,96.00,93.50,94.59,4408001
29-Sep-26,95.39,96.44,95.20,96.20,1712257
28-Sep-26,96.00,96.89,95.41,95.66,4702126
25-Sep-26,100.80,101.00,99.44,100.78,3469762
24-Sep-26,99.20,100.19,98.46,100.19,4647815
23-Sep-26,101.00,101.01,99.65,100.45,4965864
22-Sep-26,101.11,103.60,100.80,103.55,3320161
21-Sep-26,102.75,102.75,101.00,101.10,2541537
18-Sep-26,103.00,103.50,102.33,102.75,4936371
17-Sep-26,101.00,102.60,100.77,101.29,4018441
16-Sep-26,99.95,100.49,96.99,97.34,3665340
15-Sep-26,98.30,99.10,97.84,99.00,1394600
14-Sep-26,97.93,98.93,97.00,97.50,1418698
11-Sep-26,99.29,99.89,98.50,99.80,2567258
10-Sep-26,99.23,100.47,97.60,98.00,7349094
09-Sep-26,101.62,104.77,101.62,102.69,3978091
08-Sep-26,102.00,102.17,100.51,100.60,3269366
04-Sep-26,100.55,102.55,100.01,102.55,1437523
03-Sep-26,101.76,103.60,101.34,103.25,3546451
02-Sep-26,99.90,101.24,99.55,99.89,2374307
01-Sep-26,102.43,102.43,99.23,99.23,5079024
31-Aug-26,104.38,104.38,103.00,103.15,1735243
28-Aug-26,109.60,110.83,103.66,103.70,7581590
27-Aug-26,106.37,108.42,105.05,108.08,3093625
26-Aug-26,105.20,106.37,104.94,105.51,2389314
25-Aug-26,105.51,107.25,104.50,106.37,4312455
24-Aug-26,108.00,108.68,105.90,107.10,4460065
21-Aug-26,107.72,108.70,107.05,107.10,4431202
20-Aug-26,104.70,107.50,103.81,106.00,4223045
19-Aug-26,100.86,103.87,100.50,103.87,5251714
18-Aug-26,101.51,102.30,99.56,100.27,2743939
17-Aug-26,101.10,103.88,101.10,103.69,2377307
14-Aug-26,101.08,103.20,101.08,102.00,2750020
13-Aug-26,101.99,102.01,99.50,100.06,2926195
12-Aug-26,102.60,103.26,101.10,102.29,4081175
11-Aug-26,100.00,101.40,99.50,100.01,2479505
10-Aug-26,98.33,101.60,97.40,101.40,5313389
07-Aug-26,98.50,98.68,96.60,97.35,3185486
06-Aug-26,94.40,95.00,93.60,94.33,1798294
05-Aug-26,95.00,96.57,94.61,96.00,4581354
04-Aug-26,91.41,92.54,90.99,92.00,3469181
03-Aug-26,87.80,89.19,86.35,88.57,2084256
31-Jul-26,88.11,90.10,87.60,88.35,1220514
30-Jul-26,89.37,90.45,88.37,90.10,1953485
29-Jul-26,88.68,90.81,87.52,88.50,2462246
28-Jul-26,88.04,88.56,87.50,87.80,1888764
27-Jul-26,90.00,90.55,89.50,90.00,1530580
24-Jul-26,88.40,89.99,88.40,88.40,1343553
23-Jul-26,89.04,89.04,87.60,88.30,1120022
22-Jul-26,90.41,92.73,90.41,90.61,3099401
21-Jul-26,90.10,90.53,89.15,89.99,2412749
20-Jul-26,86.81,87.65,86.40,86.65,2432817
17-Jul-26,85.25,86.70,84.92,86.70,3704469
16-Jul-26,85.92,86.86,85.10,85.82,6101133
15-Jul-26,89.13,89.86,86.88,88.54,9337058
14-Jul-26,90.21,91.10,89.60,90.30,6474401
13-Jul-26,90.29,90.50,88.71,89.35,5603257
10-Jul-26,91.84,92.41,91.00,92.20,3031477
09-Jul-26,92.00,93.60,92.00,92.58,1946715
08-Jul-26,91.49,91.49,89.10,90.78,3572152
07-Jul-26,95.30,95.74,92.74,93.65,1867594
06-Jul-26,96.25,96.60,95.54,96.15,1741060
03-Jul-26,96.00,96.27,95.51,96.00,372891
02-Jul-26,95.50,96.91,94.75,95.02,3992338
01-Jul-26,91.50,95.38,91.36,93.03,2769813
30-Jun-26,91.53,94.30,91.53,92.00,4866487
29-Jun-26,91.35,91.52,89.80,90.22,2293837
26-Jun-26,90.93,92.66,90.40,91.72,2609561
25-Jun-26,91.05,92.47,89.39,90.93,6038679
24-Jun-26,92.00,93.39,87.42,90.00,10559402
23-Jun-26,96.72,97.46,96.02,96.46,9613269
22-Jun-26,103.48,103.66,100.60,100.60,2863988
19-Jun-26,102.00,103.62,101.84,102.75,1697028
18-Jun-26,103.19,104.70,101.61,103.33,3516904
17-Jun-26,107.00,108.87,103.00,103.45,9504500
16-Jun-26,107.69,108.34,106.60,107.35,4713074
15-Jun-26,107.99,108.35,106.61,106.61,5764346
12-Jun-26,102.68,104.37,101.41,103.07,8641493
11-Jun-26,99.00,103.99,98.50,103.99,7625431
10-Jun-26,100.40,102.30,99.45,99.60,5757241
09-Jun-26,106.99,107.12,100.79,101.93,8298441
08-Jun-26,106.48,107.38,105.80,106.99,3341663
05-Jun-26,110.42,110.42,105.52,106.48,11815978
03-Jun-26,112.31,113.05,111.36,111.83,5533272
02-Jun-26,114.16,115.53,112.98,113.42,5731948
01-Jun-26,114.15,115.02,112.35,113.00,7075719
29-May-26,115.34,116.79,114.11,114.99,7647432
28-May-26,112.83,115.33,111.77,114.90,6535230
27-May-26,113.98,114.79,112.73,113.81,9422902
26-May-26,115.42,116.89,114.90,116.89,7172816
25-May-26,116.00,117.50,115.42,117.50,3559182
22-May-26,115.44,115.44,113.47,113.81,4233578
21-May-26,113.46,115.95,112.80,115.81,7550461
20-May-26,115.00,115.74,113.30,114.64,5880727
19-May-26,115.00,115.00,111.00,112.56,6438317
18-May-26,117.00,118.10,115.15,116.31,9857122
15-May-26,117.40,118.13,115.54,116.51,10497305
14-May-26,131.30,131.30,124.80,124.80,7841706
13-May-26,128.20,132.85,128.19,131.42,17645276
12-May-26,124.90,128.00,123.33,127.37,6635955
11-May-26,123.33,127.04,123.33,126.70,20180132
08-May-26,118.94,120.30,117.99,118.17,4941335
07-May-26,120.02,121.70,117.00,117.63,13073869
06-May-26,113.61,115.52,113.61,114.65,8441143
05-May-26,109.90,110.51,107.86,108.13,4958321
04-May-26,109.95,111.50,108.81,109.35,4839947
30-Apr-26,110.50,111.25,109.61,109.95,3211117
29-Apr-26,108.99,109.20,107.13,107.90,8763746
28-Apr-26,110.99,110.99,108.90,109.73,9576736
27-Apr-26,113.75,113.75,112.10,113.48,2698831
24-Apr-26,115.35,115.78,113.69,114.66,6626384
23-Apr-26,115.51,115.51,112.50,114.36,7807870
22-Apr-26,117.00,117.30,116.20,116.54,4342815
20-Apr-26,120.49,120.81,119.07,119.07,6306681
17-Apr-26,121.28,124.69,121.24,123.16,9472255
16-Apr-26,119.30,120.10,117.71,118.80,2452366
15-Apr-26,118.99,121.31,118.63,118.90,4714648
14-Apr-26,116.31,119.90,116.31,119.90,8406365
13-Apr-26,112.00,114.61,111.81,114.24,11343105
10-Apr-26,115.64,116.20,114.93,115.00,4777017
09-Apr-26,114.40,117.13,114.02,115.80,7398975
08-Apr-26,118.28,118.56,113.51,114.65,19268343
07-Apr-26,112.00,113.87,109.01,113.87,4623849
06-Apr-26,113.36,114.03,112.27,113.25,8329555
02-Apr-26,109.01,113.67,109.01,113.40,9366033
01-Apr-26,116.73,118.48,116.08,117.30,14848952
31-Mar-26,114.70,117.78,114.65,117.67,11983247
30-Mar-26,112.31,113.16,110.60,111.00,5141290
27-Mar-26,107.87,112.71,107.21,110.21,8915955
26-Mar-26,107.57,109.87,105.65,106.40,17254924
25-Mar-26,115.01,115.69,112.41,113.60,17460911
24-Mar-26,108.45,111.36,107.70,109.90,8104419

*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