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
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	0,64%	0,36	56,73	56,22	56,22	56,73	316K	23
12/02/2025	1,29%	0,72	56,37	55,95	55,95	56,46	202K	17
11/02/2025	-1,28%	-0,72	55,65	55,04	54,94	55,98	171K	1.080
10/02/2025	0,32%	0,18	56,37	56,58	56,07	56,58	53K	56
07/02/2025	-0,41%	-0,23	56,19	56,99	55,93	56,99	303K	35
06/02/2025	-0,49%	-0,28	56,42	56,65	55,77	56,65	309K	364
05/02/2025	1,34%	0,75	56,70	56,51	56,51	57,12	263K	160
04/02/2025	1,14%	0,63	55,95	55,78	55,78	56,63	758K	54
03/02/2025	-0,25%	-0,14	55,32	55,50	55,32	56,36	180K	24
31/01/2025	-0,84%	-0,47	55,46	56,36	55,34	56,36	41K	87
30/01/2025	2,30%	1,26	55,93	55,06	55,06	56,69	328K	54
29/01/2025	1,17%	0,63	54,67	54,30	54,24	54,75	31K	13
28/01/2025	-0,06%	-0,03	54,04	53,30	53,30	54,21	33K	20
27/01/2025	-1,35%	-0,74	54,07	55,16	53,29	55,16	40K	46
24/01/2025	-0,05%	-0,03	54,81	55,15	54,69	55,15	59K	10
23/01/2025	-1,14%	-0,63	54,84	55,47	54,16	55,47	163K	37
22/01/2025	-1,65%	-0,93	55,47	56,47	55,00	56,47	58K	28
21/01/2025	2,55%	1,40	56,40	56,00	55,99	56,45	93K	33
20/01/2025	-0,99%	-0,55	55,00	55,55	53,20	56,40	123K	57
17/01/2025	-2,13%	-1,21	55,55	56,88	55,47	56,88	59K	23
16/01/2025	1,79%	1,00	56,76	56,32	56,10	56,82	132K	35
15/01/2025	1,51%	0,83	55,76	54,93	54,93	56,19	121K	26
14/01/2025	0,46%	0,25	54,93	54,93	54,58	55,32	73K	381
13/01/2025	-2,55%	-1,43	54,68	56,68	54,68	56,68	171K	42
10/01/2025	0,77%	0,43	56,11	56,89	55,68	56,89	115K	97
09/01/2025	0,43%	0,24	55,68	56,00	55,11	56,35	35K	17
08/01/2025	-0,59%	-0,33	55,44	56,34	55,44	56,34	35K	9
07/01/2025	-0,62%	-0,35	55,77	54,99	54,99	56,01	101K	78
06/01/2025	1,12%	0,62	56,12	55,50	55,25	56,13	135K	41
03/01/2025	0,54%	0,30	55,50	55,22	55,22	55,83	28K	21
02/01/2025	0,35%	0,19	55,20	55,98	55,00	55,98	60K	39
30/12/2024	-0,52%	-0,29	55,01	55,30	54,18	55,30	130K	52
27/12/2024	-1,21%	-0,68	55,30	55,99	55,23	55,99	63K	18
26/12/2024	3,96%	2,13	55,98	53,99	53,99	56,04	433K	40
23/12/2024	-1,82%	-1,00	53,85	54,85	53,85	55,92	518K	76
20/12/2024	-1,26%	-0,70	54,85	53,54	53,49	54,85	180K	61
19/12/2024	-1,72%	-0,97	55,55	56,13	53,70	56,13	498K	181
18/12/2024	-0,11%	-0,06	56,52	56,79	56,28	57,06	625K	153
17/12/2024	-2,77%	-1,61	56,58	57,56	56,34	57,56	235K	119
16/12/2024	3,95%	2,21	58,19	56,54	56,13	58,19	127K	61
13/12/2024	-1,76%	-1,00	55,98	56,58	55,57	56,58	395K	85
12/12/2024	-3,00%	-1,76	56,98	58,74	56,22	58,74	744K	57
11/12/2024	-0,61%	-0,36	58,74	59,49	57,60	59,49	378K	89
10/12/2024	0,70%	0,41	59,10	59,28	58,29	59,28	215K	58
09/12/2024	2,32%	1,33	58,69	58,41	58,11	59,58	845K	85
06/12/2024	1,63%	0,92	57,36	56,85	56,85	57,60	43K	21
05/12/2024	-1,91%	-1,10	56,44	56,38	56,37	57,06	696K	143
04/12/2024	0,74%	0,42	57,54	56,77	56,22	57,80	240K	66
03/12/2024	1,22%	0,69	57,12	56,82	56,64	57,39	378K	49
02/12/2024	2,41%	1,33	56,43	56,00	55,92	56,52	228K	99
29/11/2024	0,00%	0,00	55,10	55,67	55,10	57,27	159K	41
28/11/2024	2,42%	1,30	55,10	52,25	52,25	55,10	158K	48
27/11/2024	-4,03%	-2,26	53,80	56,05	53,34	56,05	959K	688
26/11/2024	4,57%	2,45	56,06	53,61	53,43	56,06	123K	12
25/11/2024	-2,46%	-1,35	53,61	54,36	53,20	54,39	261K	61
22/11/2024	0,88%	0,48	54,96	54,50	54,50	55,44	91K	765
21/11/2024	-0,58%	-0,32	54,48	55,34	54,20	55,34	311K	38
19/11/2024	0,70%	0,38	54,80	55,14	54,60	55,14	131K	20
18/11/2024	1,25%	0,67	54,42	54,10	54,10	54,66	873K	45
14/11/2024	0,49%	0,26	53,75	53,00	52,75	53,75	203K	33
13/11/2024	-1,56%	-0,85	53,49	54,06	53,49	54,34	231K	38
12/11/2024	1,08%	0,58	54,34	53,76	53,33	54,34	384K	118
11/11/2024	-1,21%	-0,66	53,76	54,40	53,35	54,96	512K	61
08/11/2024	-0,66%	-0,36	54,42	55,33	54,42	55,62	263K	269
07/11/2024	1,61%	0,87	54,78	53,91	53,85	55,00	4M	138
06/11/2024	-5,37%	-3,06	53,91	57,35	53,58	57,35	565K	126
05/11/2024	-1,01%	-0,58	56,97	57,55	56,80	57,82	386K	124
04/11/2024	-0,33%	-0,19	57,55	57,75	56,59	57,75	463K	57
01/11/2024	0,40%	0,23	57,74	57,51	57,50	58,26	260K	48
31/10/2024	-2,79%	-1,65	57,51	59,64	57,04	59,64	475K	87
30/10/2024	-1,69%	-1,02	59,16	60,47	58,90	60,47	6M	138
29/10/2024	2,96%	1,73	60,18	59,39	59,39	60,36	11M	886
28/10/2024	-	-	58,45	58,90	58,14	58,90	5M	125

Date,Open,High,Low,Close,Volume
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
12-Feb-25,55.95,56.46,55.95,56.37,201529
11-Feb-25,55.04,55.98,54.94,55.65,170992
10-Feb-25,56.58,56.58,56.07,56.37,53293
07-Feb-25,56.99,56.99,55.93,56.19,303041
06-Feb-25,56.65,56.65,55.77,56.42,309377
05-Feb-25,56.51,57.12,56.51,56.70,263447
04-Feb-25,55.78,56.63,55.78,55.95,758079
03-Feb-25,55.50,56.36,55.32,55.32,180257
31-Jan-25,56.36,56.36,55.34,55.46,40962
30-Jan-25,55.06,56.69,55.06,55.93,327629
29-Jan-25,54.30,54.75,54.24,54.67,31223
28-Jan-25,53.30,54.21,53.30,54.04,33146
27-Jan-25,55.16,55.16,53.29,54.07,39534
24-Jan-25,55.15,55.15,54.69,54.81,59008
23-Jan-25,55.47,55.47,54.16,54.84,162912
22-Jan-25,56.47,56.47,55.00,55.47,57715
21-Jan-25,56.00,56.45,55.99,56.40,93335
20-Jan-25,55.55,56.40,53.20,55.00,122508
17-Jan-25,56.88,56.88,55.47,55.55,59198
16-Jan-25,56.32,56.82,56.10,56.76,132335
15-Jan-25,54.93,56.19,54.93,55.76,120809
14-Jan-25,54.93,55.32,54.58,54.93,72928
13-Jan-25,56.68,56.68,54.68,54.68,170902
10-Jan-25,56.89,56.89,55.68,56.11,115117
09-Jan-25,56.00,56.35,55.11,55.68,34662
08-Jan-25,56.34,56.34,55.44,55.44,35199
07-Jan-25,54.99,56.01,54.99,55.77,100623
06-Jan-25,55.50,56.13,55.25,56.12,134628
03-Jan-25,55.22,55.83,55.22,55.50,28238
02-Jan-25,55.98,55.98,55.00,55.20,60086
30-Dec-24,55.30,55.30,54.18,55.01,130122
27-Dec-24,55.99,55.99,55.23,55.30,62820
26-Dec-24,53.99,56.04,53.99,55.98,432719
23-Dec-24,54.85,55.92,53.85,53.85,517941
20-Dec-24,53.54,54.85,53.49,54.85,180381
19-Dec-24,56.13,56.13,53.70,55.55,498435
18-Dec-24,56.79,57.06,56.28,56.52,625057
17-Dec-24,57.56,57.56,56.34,56.58,234694
16-Dec-24,56.54,58.19,56.13,58.19,126533
13-Dec-24,56.58,56.58,55.57,55.98,394618
12-Dec-24,58.74,58.74,56.22,56.98,743931
11-Dec-24,59.49,59.49,57.60,58.74,377858
10-Dec-24,59.28,59.28,58.29,59.10,215466
09-Dec-24,58.41,59.58,58.11,58.69,845446
06-Dec-24,56.85,57.60,56.85,57.36,43240
05-Dec-24,56.38,57.06,56.37,56.44,695984
04-Dec-24,56.77,57.80,56.22,57.54,240050
03-Dec-24,56.82,57.39,56.64,57.12,377834
02-Dec-24,56.00,56.52,55.92,56.43,228034
29-Nov-24,55.67,57.27,55.10,55.10,159470
28-Nov-24,52.25,55.10,52.25,55.10,157578
27-Nov-24,56.05,56.05,53.34,53.80,959360
26-Nov-24,53.61,56.06,53.43,56.06,123259
25-Nov-24,54.36,54.39,53.20,53.61,260902
22-Nov-24,54.50,55.44,54.50,54.96,91254
21-Nov-24,55.34,55.34,54.20,54.48,310646
19-Nov-24,55.14,55.14,54.60,54.80,130919
18-Nov-24,54.10,54.66,54.10,54.42,872968
14-Nov-24,53.00,53.75,52.75,53.75,203185
13-Nov-24,54.06,54.34,53.49,53.49,230773
12-Nov-24,53.76,54.34,53.33,54.34,384295
11-Nov-24,54.40,54.96,53.35,53.76,511501
08-Nov-24,55.33,55.62,54.42,54.42,263347
07-Nov-24,53.91,55.00,53.85,54.78,4211550
06-Nov-24,57.35,57.35,53.58,53.91,565381
05-Nov-24,57.55,57.82,56.80,56.97,386390
04-Nov-24,57.75,57.75,56.59,57.55,462504
01-Nov-24,57.51,58.26,57.50,57.74,259969
31-Oct-24,59.64,59.64,57.04,57.51,474864
30-Oct-24,60.47,60.47,58.90,59.16,6179242
29-Oct-24,59.39,60.36,59.39,60.18,10815234
28-Oct-24,58.90,58.90,58.14,58.45,5200736

*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