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
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	-0,78%	-0,46	58,45	58,90	58,14	58,90	5M	125
25/10/2024	1,32%	0,77	58,91	58,14	58,02	58,91	111K	30
24/10/2024	-0,72%	-0,42	58,14	59,21	57,66	59,52	187K	42
23/10/2024	-2,98%	-1,80	58,56	60,97	57,99	60,97	298K	77
22/10/2024	3,07%	1,80	60,36	59,85	59,25	60,49	2M	1.823
21/10/2024	0,45%	0,26	58,56	59,99	58,10	59,99	801K	81
18/10/2024	6,87%	3,75	58,30	55,41	55,41	58,38	620K	77
17/10/2024	-0,31%	-0,17	54,55	55,47	54,18	55,47	220K	32
16/10/2024	0,40%	0,22	54,72	54,98	54,50	55,50	146K	48
15/10/2024	0,94%	0,51	54,50	53,74	53,43	54,50	148K	31
14/10/2024	-0,24%	-0,13	53,99	53,35	52,80	53,99	69K	23
11/10/2024	2,87%	1,51	54,12	53,00	53,00	54,26	141K	39
10/10/2024	1,27%	0,66	52,61	52,16	52,16	52,95	112K	132
09/10/2024	1,27%	0,65	51,95	51,36	51,30	52,00	190K	18
08/10/2024	-2,79%	-1,47	51,30	52,20	50,73	52,24	222K	47
07/10/2024	-1,29%	-0,69	52,77	52,61	52,13	52,92	80K	27
04/10/2024	0,30%	0,16	53,46	53,30	52,90	54,50	93K	57
03/10/2024	1,72%	0,90	53,30	52,60	52,60	53,72	1M	45
02/10/2024	0,48%	0,25	52,40	52,68	52,10	53,30	104K	26
01/10/2024	1,01%	0,52	52,15	52,70	51,95	52,95	143K	25
30/09/2024	-1,24%	-0,65	51,63	51,55	51,30	51,90	331K	27
27/09/2024	-1,45%	-0,77	52,28	53,59	51,97	53,59	80K	32
26/09/2024	-0,06%	-0,03	53,05	53,62	52,81	53,62	1M	252
25/09/2024	-0,88%	-0,47	53,08	53,00	52,86	53,79	70K	29
24/09/2024	3,48%	1,80	53,55	51,75	51,32	53,55	113K	35
23/09/2024	-0,98%	-0,51	51,75	52,79	51,65	52,79	124K	150
20/09/2024	3,12%	1,58	52,26	51,30	51,30	52,50	905K	49
19/09/2024	2,01%	1,00	50,68	51,00	50,65	51,30	264K	42
18/09/2024	-2,85%	-1,46	49,68	51,14	49,43	51,20	477K	49
17/09/2024	-0,99%	-0,51	51,14	51,42	51,14	51,60	537K	20
16/09/2024	-4,00%	-2,15	51,65	54,00	51,40	54,00	156K	52
13/09/2024	5,08%	2,60	53,80	51,25	51,25	53,80	2M	90
12/09/2024	4,28%	2,10	51,20	49,71	49,71	51,20	659K	61
11/09/2024	0,31%	0,15	49,10	49,00	48,30	49,30	187K	199
10/09/2024	1,66%	0,80	48,95	48,43	48,05	48,95	14K	13
09/09/2024	0,94%	0,45	48,15	48,00	47,85	48,31	39K	19
06/09/2024	-2,05%	-1,00	47,70	48,80	47,25	48,80	126K	18
05/09/2024	0,83%	0,40	48,70	48,31	48,31	49,65	5M	127
04/09/2024	0,21%	0,10	48,30	48,20	48,15	48,50	266K	23
03/09/2024	-1,63%	-0,80	48,20	49,00	47,55	49,00	145K	253
02/09/2024	-1,33%	-0,66	49,00	49,66	49,00	49,66	6K	17
30/08/2024	-1,37%	-0,69	49,66	49,35	49,35	50,64	95K	28
29/08/2024	1,61%	0,80	50,35	50,15	50,10	50,80	59K	29
28/08/2024	-1,49%	-0,75	49,55	50,42	49,16	50,42	56K	23
27/08/2024	0,40%	0,20	50,30	50,10	49,75	50,30	21K	15
26/08/2024	0,80%	0,40	50,10	50,20	49,70	50,21	39K	53
23/08/2024	1,12%	0,55	49,70	49,70	49,40	50,15	542K	88
22/08/2024	-0,61%	-0,30	49,15	50,01	48,90	50,15	290K	52
21/08/2024	0,71%	0,35	49,45	49,15	48,75	49,45	68K	213
20/08/2024	1,76%	0,85	49,10	49,40	48,90	49,71	2M	54
19/08/2024	0,04%	0,02	48,25	47,95	47,90	48,50	140K	16
16/08/2024	2,18%	1,03	48,23	47,05	47,05	48,24	2M	51
15/08/2024	2,83%	1,30	47,20	46,45	46,25	47,49	2M	52
14/08/2024	-0,65%	-0,30	45,90	46,50	45,38	46,50	461K	80
13/08/2024	-1,37%	-0,64	46,20	47,31	46,09	47,31	227K	39
12/08/2024	1,61%	0,74	46,84	46,40	46,00	47,00	4M	121
09/08/2024	-0,97%	-0,45	46,10	46,54	45,88	46,54	85K	24
08/08/2024	1,42%	0,65	46,55	46,00	46,00	46,90	44K	21
07/08/2024	-1,40%	-0,65	45,90	46,55	45,60	46,55	164K	49
06/08/2024	-1,88%	-0,89	46,55	46,50	46,10	46,87	451K	53
05/08/2024	-4,39%	-2,18	47,44	47,84	47,18	47,98	774K	84
02/08/2024	-0,06%	-0,03	49,62	50,05	49,10	50,43	380K	22
01/08/2024	-0,30%	-0,15	49,65	49,80	48,95	49,80	511K	32
31/07/2024	2,79%	1,35	49,80	49,35	49,32	49,80	78K	25
30/07/2024	1,15%	0,55	48,45	49,70	48,01	49,70	256K	20
29/07/2024	-0,42%	-0,20	47,90	48,25	47,28	48,25	127K	27
26/07/2024	0,54%	0,26	48,10	47,84	47,60	48,10	476K	33
25/07/2024	-4,21%	-2,10	47,84	48,51	47,47	48,51	274K	89
24/07/2024	0,28%	0,14	49,94	50,10	49,81	50,40	65K	28
23/07/2024	0,50%	0,25	49,80	49,55	49,15	49,80	5K	9
22/07/2024	-0,80%	-0,40	49,55	49,40	48,80	49,55	77K	34
19/07/2024	-1,44%	-0,73	49,95	48,85	48,70	49,95	272K	42
18/07/2024	-0,04%	-0,02	50,68	51,05	50,55	51,05	105K	25
17/07/2024	-2,35%	-1,22	50,70	51,30	50,25	51,75	84K	46
16/07/2024	1,80%	0,92	51,92	51,00	50,80	52,10	132K	134
15/07/2024	0,47%	0,24	51,00	50,89	50,89	51,61	69K	24
12/07/2024	-2,80%	-1,46	50,76	51,15	50,76	51,42	214K	22
11/07/2024	2,90%	1,47	52,22	51,00	51,00	52,31	123K	15
10/07/2024	-0,22%	-0,11	50,75	50,86	50,75	50,92	20K	8
09/07/2024	-0,64%	-0,33	50,86	50,42	50,42	51,40	30K	14
08/07/2024	-	-	51,19	48,52	48,52	52,08	39K	27

Date,Open,High,Low,Close,Volume
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
25-Oct-24,58.14,58.91,58.02,58.91,110827
24-Oct-24,59.21,59.52,57.66,58.14,187385
23-Oct-24,60.97,60.97,57.99,58.56,298064
22-Oct-24,59.85,60.49,59.25,60.36,1599646
21-Oct-24,59.99,59.99,58.10,58.56,800828
18-Oct-24,55.41,58.38,55.41,58.30,619652
17-Oct-24,55.47,55.47,54.18,54.55,220351
16-Oct-24,54.98,55.50,54.50,54.72,145567
15-Oct-24,53.74,54.50,53.43,54.50,147695
14-Oct-24,53.35,53.99,52.80,53.99,69176
11-Oct-24,53.00,54.26,53.00,54.12,140893
10-Oct-24,52.16,52.95,52.16,52.61,112486
09-Oct-24,51.36,52.00,51.30,51.95,189807
08-Oct-24,52.20,52.24,50.73,51.30,222423
07-Oct-24,52.61,52.92,52.13,52.77,80018
04-Oct-24,53.30,54.50,52.90,53.46,93384
03-Oct-24,52.60,53.72,52.60,53.30,1305530
02-Oct-24,52.68,53.30,52.10,52.40,104350
01-Oct-24,52.70,52.95,51.95,52.15,143426
30-Sep-24,51.55,51.90,51.30,51.63,331011
27-Sep-24,53.59,53.59,51.97,52.28,80216
26-Sep-24,53.62,53.62,52.81,53.05,1164135
25-Sep-24,53.00,53.79,52.86,53.08,70302
24-Sep-24,51.75,53.55,51.32,53.55,113423
23-Sep-24,52.79,52.79,51.65,51.75,123873
20-Sep-24,51.30,52.50,51.30,52.26,905082
19-Sep-24,51.00,51.30,50.65,50.68,264368
18-Sep-24,51.14,51.20,49.43,49.68,476670
17-Sep-24,51.42,51.60,51.14,51.14,536695
16-Sep-24,54.00,54.00,51.40,51.65,155597
13-Sep-24,51.25,53.80,51.25,53.80,1913932
12-Sep-24,49.71,51.20,49.71,51.20,658606
11-Sep-24,49.00,49.30,48.30,49.10,187366
10-Sep-24,48.43,48.95,48.05,48.95,13733
09-Sep-24,48.00,48.31,47.85,48.15,38550
06-Sep-24,48.80,48.80,47.25,47.70,125999
05-Sep-24,48.31,49.65,48.31,48.70,4578352
04-Sep-24,48.20,48.50,48.15,48.30,266251
03-Sep-24,49.00,49.00,47.55,48.20,145058
02-Sep-24,49.66,49.66,49.00,49.00,6399
30-Aug-24,49.35,50.64,49.35,49.66,94578
29-Aug-24,50.15,50.80,50.10,50.35,58808
28-Aug-24,50.42,50.42,49.16,49.55,55722
27-Aug-24,50.10,50.30,49.75,50.30,21207
26-Aug-24,50.20,50.21,49.70,50.10,39489
23-Aug-24,49.70,50.15,49.40,49.70,542078
22-Aug-24,50.01,50.15,48.90,49.15,290014
21-Aug-24,49.15,49.45,48.75,49.45,68061
20-Aug-24,49.40,49.71,48.90,49.10,2303178
19-Aug-24,47.95,48.50,47.90,48.25,139882
16-Aug-24,47.05,48.24,47.05,48.23,1936014
15-Aug-24,46.45,47.49,46.25,47.20,1607847
14-Aug-24,46.50,46.50,45.38,45.90,460920
13-Aug-24,47.31,47.31,46.09,46.20,227223
12-Aug-24,46.40,47.00,46.00,46.84,3844354
09-Aug-24,46.54,46.54,45.88,46.10,84695
08-Aug-24,46.00,46.90,46.00,46.55,43779
07-Aug-24,46.55,46.55,45.60,45.90,164315
06-Aug-24,46.50,46.87,46.10,46.55,451467
05-Aug-24,47.84,47.98,47.18,47.44,773660
02-Aug-24,50.05,50.43,49.10,49.62,379959
01-Aug-24,49.80,49.80,48.95,49.65,511430
31-Jul-24,49.35,49.80,49.32,49.80,77631
30-Jul-24,49.70,49.70,48.01,48.45,256188
29-Jul-24,48.25,48.25,47.28,47.90,127341
26-Jul-24,47.84,48.10,47.60,48.10,476359
25-Jul-24,48.51,48.51,47.47,47.84,274244
24-Jul-24,50.10,50.40,49.81,49.94,64589
23-Jul-24,49.55,49.80,49.15,49.80,4795
22-Jul-24,49.40,49.55,48.80,49.55,76741
19-Jul-24,48.85,49.95,48.70,49.95,272074
18-Jul-24,51.05,51.05,50.55,50.68,105210
17-Jul-24,51.30,51.75,50.25,50.70,84009
16-Jul-24,51.00,52.10,50.80,51.92,132080
15-Jul-24,50.89,51.61,50.89,51.00,68826
12-Jul-24,51.15,51.42,50.76,50.76,214266
11-Jul-24,51.00,52.31,51.00,52.22,123117
10-Jul-24,50.86,50.92,50.75,50.75,19657
09-Jul-24,50.42,51.40,50.42,50.86,29733
08-Jul-24,48.52,52.08,48.52,51.19,38589

*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