Cotação atual, histórico e gráfico do papel: BSOC39

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 BSOC39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/01/2025	3,12%	1,02	33,72	33,70	33,70	33,72	202	3
17/01/2025	8,13%	2,46	32,70	30,29	30,29	32,71	637	6
22/11/2024	-0,26%	-0,08	30,24	30,20	30,20	30,24	362	3
13/11/2024	5,68%	1,63	30,32	30,24	30,24	30,32	454	3
18/06/2024	2,79%	0,78	28,69	29,04	28,69	29,04	57	2
09/05/2024	13,46%	3,31	27,91	25,01	25,01	27,91	264	2
29/02/2024	-0,89%	-0,22	24,60	24,60	24,60	24,60	246	1

22/02/2024	-1,04%	-0,26	24,82	24,82	24,82	24,82	124	1
07/02/2024	3,64%	0,88	25,08	25,08	25,08	25,08	200	1
16/01/2024	1,85%	0,44	24,20	24,16	24,16	24,20	386	2
29/11/2023	13,04%	2,74	23,76	23,76	23,76	23,76	2K	1
27/10/2023	0,38%	0,08	21,02	21,02	21,02	21,02	5K	1
26/10/2023	-7,43%	-1,68	20,94	20,94	20,94	20,94	5K	1
04/10/2023	0,00%	0,00	22,62	22,62	22,62	22,62	45	1
29/09/2023	0,80%	0,18	22,62	22,66	22,62	22,66	543	2
27/09/2023	0,63%	0,14	22,44	22,44	22,44	22,44	179	1
25/09/2023	1,27%	0,28	22,30	22,30	22,30	22,30	5K	1
21/09/2023	-1,61%	-0,36	22,02	22,02	22,02	22,02	5K	1
19/09/2023	-2,70%	-0,62	22,38	22,28	22,28	22,38	133	2
29/08/2023	0,52%	0,12	23,00	23,02	23,00	23,04	10K	4
16/08/2023	-2,14%	-0,50	22,88	22,99	22,88	22,99	5K	2
28/07/2023	2,72%	0,62	23,38	23,38	23,38	23,38	5K	1
26/07/2023	-1,22%	-0,28	22,76	22,62	22,62	22,76	5K	2
21/07/2023	-3,52%	-0,84	23,04	23,04	23,04	23,04	599	1
18/07/2023	5,66%	1,28	23,88	23,90	23,87	23,90	1K	4
10/07/2023	0,89%	0,20	22,60	22,60	22,60	22,60	5K	1
07/07/2023	-0,18%	-0,04	22,40	22,40	22,40	22,40	5K	1
06/07/2023	-0,18%	-0,04	22,44	22,44	22,44	22,44	5K	1
03/07/2023	2,09%	0,46	22,48	22,48	22,48	22,48	449	1
21/06/2023	-2,39%	-0,54	22,02	22,12	22,02	22,12	6K	2
12/06/2023	0,45%	0,10	22,56	22,56	22,56	22,56	5K	1
09/06/2023	0,00%	0,00	22,46	22,46	22,46	22,46	5K	1
07/06/2023	-1,75%	-0,40	22,46	22,92	22,46	22,92	475	11
06/06/2023	1,87%	0,42	22,86	22,76	22,75	22,86	707	12
05/06/2023	-0,27%	-0,06	22,44	22,50	22,44	22,56	269	11
02/06/2023	0,18%	0,04	22,50	22,74	22,50	22,74	226	10
01/06/2023	2,28%	0,50	22,46	22,38	22,38	22,46	5K	11
31/05/2023	-0,45%	-0,10	21,96	22,12	21,96	22,12	220	10
30/05/2023	-0,63%	-0,14	22,06	22,52	22,06	22,52	5K	11
26/05/2023	0,91%	0,20	22,20	22,30	22,20	22,40	222	10
25/05/2023	1,20%	0,26	22,00	22,10	22,00	22,11	662	11
24/05/2023	-1,54%	-0,34	21,74	21,92	21,70	21,94	678	12
23/05/2023	-1,34%	-0,30	22,08	22,40	22,08	22,42	222	10
22/05/2023	1,82%	0,40	22,38	22,60	22,38	22,66	225	10
19/05/2023	0,27%	0,06	21,98	22,26	21,98	22,26	221	9
18/05/2023	0,18%	0,04	21,92	22,02	21,88	22,04	658	11
17/05/2023	1,48%	0,32	21,88	21,92	21,88	22,00	241	10
16/05/2023	-0,83%	-0,18	21,56	21,46	21,44	21,62	668	12
15/05/2023	3,92%	0,82	21,74	21,52	21,50	21,74	236	11
12/05/2023	-2,06%	-0,44	20,92	21,18	20,92	21,22	632	10
11/05/2023	0,75%	0,16	21,36	21,52	21,36	21,56	644	12
10/05/2023	0,00%	0,00	21,20	21,48	21,18	21,48	213	10
09/05/2023	-1,58%	-0,34	21,20	21,42	21,20	21,44	213	10
08/05/2023	1,89%	0,40	21,54	21,40	21,40	21,54	214	10
05/05/2023	0,48%	0,10	21,14	21,24	21,14	21,28	211	10
04/05/2023	0,10%	0,02	21,04	21,44	21,04	21,44	212	10
03/05/2023	-1,50%	-0,32	21,02	21,42	21,02	21,46	212	10
02/05/2023	-0,74%	-0,16	21,34	21,62	21,34	21,62	214	10
28/04/2023	-1,10%	-0,24	21,50	21,67	21,50	21,67	215	10
27/04/2023	2,07%	0,44	21,74	21,86	21,74	21,87	217	10
26/04/2023	0,38%	0,08	21,30	21,76	21,30	21,76	215	10
25/04/2023	-1,67%	-0,36	21,22	21,48	21,22	21,48	213	10
24/04/2023	-1,55%	-0,34	21,58	21,90	21,58	21,94	217	10
20/04/2023	-2,06%	-0,46	21,92	22,30	21,92	22,30	220	10
19/04/2023	-0,09%	-0,02	22,38	22,38	22,38	22,38	111	5
18/04/2023	1,27%	0,28	22,40	22,40	22,40	22,40	112	5
17/04/2023	1,28%	0,28	22,12	22,28	22,10	22,30	222	10
14/04/2023	-1,09%	-0,24	21,84	22,34	21,84	22,34	220	10
13/04/2023	2,32%	0,50	22,08	22,22	22,06	22,22	221	6
12/04/2023	-3,32%	-0,74	21,58	21,94	21,58	21,96	217	10
11/04/2023	-1,15%	-0,26	22,32	22,56	22,32	22,62	744	11
10/04/2023	-1,05%	-0,24	22,58	22,70	22,56	22,74	226	10
06/04/2023	1,15%	0,26	22,82	22,88	22,80	22,88	228	10
05/04/2023	-2,76%	-0,64	22,56	22,68	22,56	22,76	226	10
04/04/2023	-0,09%	-0,02	23,20	23,38	23,20	23,38	232	9
03/04/2023	-0,26%	-0,06	23,22	23,36	23,22	23,40	233	10
31/03/2023	0,00%	0,00	23,28	23,54	23,28	23,54	234	10
30/03/2023	-0,51%	-0,12	23,28	23,74	23,28	23,76	235	10
29/03/2023	-0,17%	-0,04	23,40	23,62	23,40	23,62	235	10
28/03/2023	-0,76%	-0,18	23,44	23,64	23,44	23,68	235	9
27/03/2023	-1,09%	-0,26	23,62	23,88	23,62	23,88	237	10
24/03/2023	-0,50%	-0,12	23,88	24,42	23,88	24,44	241	10
23/03/2023	2,56%	0,60	24,00	24,60	24,00	24,60	243	10
22/03/2023	1,12%	0,26	23,40	23,62	23,38	23,68	235	10
21/03/2023	1,05%	0,24	23,14	23,38	23,14	23,38	232	10
20/03/2023	0,44%	0,10	22,90	23,02	22,90	23,06	459	19
17/03/2023	0,09%	0,02	22,80	23,06	22,78	23,06	458	20
16/03/2023	2,06%	0,46	22,78	22,66	22,66	22,80	454	19
15/03/2023	0,27%	0,06	22,32	22,24	22,24	22,32	445	20
14/03/2023	0,36%	0,08	22,26	22,44	22,26	22,44	670	28
13/03/2023	2,50%	0,54	22,18	22,06	22,06	22,20	885	24
10/03/2023	0,65%	0,14	21,64	21,62	21,52	21,64	863	30
09/03/2023	-2,71%	-0,60	21,50	22,22	21,50	22,22	874	24
08/03/2023	-2,21%	-0,50	22,10	22,24	22,10	22,28	2K	73
07/03/2023	-2,16%	-0,50	22,60	22,58	22,58	22,60	112	5
06/03/2023	-0,69%	-0,16	23,10	23,10	23,10	23,10	1K	29
03/03/2023	2,92%	0,66	23,26	23,24	23,24	23,26	2K	26
02/03/2023	1,25%	0,28	22,60	22,60	22,60	22,60	904	38
01/03/2023	0,63%	0,14	22,32	22,32	22,32	22,32	892	7
28/02/2023	0,73%	0,16	22,18	22,18	22,18	22,18	887	39
27/02/2023	1,29%	0,28	22,02	22,04	22,02	22,04	880	19
24/02/2023	-1,98%	-0,44	21,74	21,74	21,74	21,74	869	13
23/02/2023	-0,36%	-0,08	22,18	22,12	22,12	22,18	6K	20
22/02/2023	-2,02%	-0,46	22,26	22,26	22,26	22,26	467	21
17/02/2023	-4,38%	-1,04	22,72	22,70	22,70	22,95	477	21
16/02/2023	-0,08%	-0,02	23,76	23,82	23,76	23,82	237	10
15/02/2023	-0,50%	-0,12	23,78	23,78	23,78	23,80	475	20
14/02/2023	1,19%	0,28	23,90	23,66	23,66	23,90	6K	12
13/02/2023	0,17%	0,04	23,62	23,64	23,62	23,64	827	11
10/02/2023	-3,52%	-0,86	23,58	23,58	23,58	23,58	47	1
09/02/2023	0,83%	0,20	24,44	24,44	24,44	24,44	48	2
08/02/2023	-1,70%	-0,42	24,24	24,24	24,24	24,24	48	1
07/02/2023	1,48%	0,36	24,66	24,66	24,66	24,66	49	1
06/02/2023	-0,49%	-0,12	24,30	24,30	24,30	24,30	48	2
03/02/2023	0,83%	0,20	24,42	24,42	24,42	24,42	48	1
02/02/2023	2,02%	0,48	24,22	24,16	24,16	24,22	96	4
01/02/2023	2,95%	0,68	23,74	23,22	23,22	23,74	93	4
31/01/2023	-1,11%	-0,26	23,06	23,06	23,06	23,06	46	2
30/01/2023	-2,91%	-0,70	23,32	23,32	23,32	23,32	46	2
27/01/2023	2,74%	0,64	24,02	24,02	24,02	24,02	48	2
26/01/2023	1,92%	0,44	23,38	23,38	23,38	23,38	46	2
25/01/2023	-1,46%	-0,34	22,94	22,94	22,94	22,94	45	2
24/01/2023	-1,19%	-0,28	23,28	23,28	23,28	23,28	46	2
23/01/2023	1,38%	0,32	23,56	23,54	23,54	23,56	94	3
20/01/2023	2,74%	0,62	23,24	22,98	22,98	23,24	92	3
19/01/2023	1,25%	0,28	22,62	22,52	22,52	22,62	90	3
18/01/2023	0,54%	0,12	22,34	22,32	22,32	22,34	89	3
17/01/2023	-2,63%	-0,60	22,22	22,20	22,20	22,22	88	3
16/01/2023	1,60%	0,36	22,82	22,72	22,72	22,82	91	3
13/01/2023	0,94%	0,21	22,46	22,36	22,36	22,46	89	3
12/01/2023	-1,64%	-0,37	22,25	22,16	22,15	22,25	88	4
11/01/2023	1,07%	0,24	22,62	22,64	22,62	22,64	90	4
10/01/2023	0,36%	0,08	22,38	22,20	22,20	22,38	89	4
09/01/2023	-	-	22,30	22,50	22,30	22,50	89	4

Date,Open,High,Low,Close,Volume
31-Jan-25,33.70,33.72,33.70,33.72,202
17-Jan-25,30.29,32.71,30.29,32.70,637
22-Nov-24,30.20,30.24,30.20,30.24,362
13-Nov-24,30.24,30.32,30.24,30.32,454
18-Jun-24,29.04,29.04,28.69,28.69,57
09-May-24,25.01,27.91,25.01,27.91,264
29-Feb-24,24.60,24.60,24.60,24.60,246
22-Feb-24,24.82,24.82,24.82,24.82,124
07-Feb-24,25.08,25.08,25.08,25.08,200
16-Jan-24,24.16,24.20,24.16,24.20,386
29-Nov-23,23.76,23.76,23.76,23.76,2328
27-Oct-23,21.02,21.02,21.02,21.02,5023
26-Oct-23,20.94,20.94,20.94,20.94,5004
04-Oct-23,22.62,22.62,22.62,22.62,45
29-Sep-23,22.66,22.66,22.62,22.62,543
27-Sep-23,22.44,22.44,22.44,22.44,179
25-Sep-23,22.30,22.30,22.30,22.30,5084
21-Sep-23,22.02,22.02,22.02,22.02,5020
19-Sep-23,22.28,22.38,22.28,22.38,133
29-Aug-23,23.02,23.04,23.00,23.00,9672
16-Aug-23,22.99,22.99,22.88,22.88,5470
28-Jul-23,23.38,23.38,23.38,23.38,5190
26-Jul-23,22.62,22.76,22.62,22.76,5476
21-Jul-23,23.04,23.04,23.04,23.04,599
18-Jul-23,23.90,23.90,23.87,23.88,1409
10-Jul-23,22.60,22.60,22.60,22.60,5062
07-Jul-23,22.40,22.40,22.40,22.40,5017
06-Jul-23,22.44,22.44,22.44,22.44,4645
03-Jul-23,22.48,22.48,22.48,22.48,449
21-Jun-23,22.12,22.12,22.02,22.02,5681
12-Jun-23,22.56,22.56,22.56,22.56,5030
09-Jun-23,22.46,22.46,22.46,22.46,5008
07-Jun-23,22.92,22.92,22.46,22.46,475
06-Jun-23,22.76,22.86,22.75,22.86,707
05-Jun-23,22.50,22.56,22.44,22.44,269
02-Jun-23,22.74,22.74,22.50,22.50,226
01-Jun-23,22.38,22.46,22.38,22.46,5147
31-May-23,22.12,22.12,21.96,21.96,220
30-May-23,22.52,22.52,22.06,22.06,5226
26-May-23,22.30,22.40,22.20,22.20,222
25-May-23,22.10,22.11,22.00,22.00,662
24-May-23,21.92,21.94,21.70,21.74,678
23-May-23,22.40,22.42,22.08,22.08,222
22-May-23,22.60,22.66,22.38,22.38,225
19-May-23,22.26,22.26,21.98,21.98,221
18-May-23,22.02,22.04,21.88,21.92,658
17-May-23,21.92,22.00,21.88,21.88,241
16-May-23,21.46,21.62,21.44,21.56,668
15-May-23,21.52,21.74,21.50,21.74,236
12-May-23,21.18,21.22,20.92,20.92,632
11-May-23,21.52,21.56,21.36,21.36,644
10-May-23,21.48,21.48,21.18,21.20,213
09-May-23,21.42,21.44,21.20,21.20,213
08-May-23,21.40,21.54,21.40,21.54,214
05-May-23,21.24,21.28,21.14,21.14,211
04-May-23,21.44,21.44,21.04,21.04,212
03-May-23,21.42,21.46,21.02,21.02,212
02-May-23,21.62,21.62,21.34,21.34,214
28-Apr-23,21.67,21.67,21.50,21.50,215
27-Apr-23,21.86,21.87,21.74,21.74,217
26-Apr-23,21.76,21.76,21.30,21.30,215
25-Apr-23,21.48,21.48,21.22,21.22,213
24-Apr-23,21.90,21.94,21.58,21.58,217
20-Apr-23,22.30,22.30,21.92,21.92,220
19-Apr-23,22.38,22.38,22.38,22.38,111
18-Apr-23,22.40,22.40,22.40,22.40,112
17-Apr-23,22.28,22.30,22.10,22.12,222
14-Apr-23,22.34,22.34,21.84,21.84,220
13-Apr-23,22.22,22.22,22.06,22.08,221
12-Apr-23,21.94,21.96,21.58,21.58,217
11-Apr-23,22.56,22.62,22.32,22.32,744
10-Apr-23,22.70,22.74,22.56,22.58,226
06-Apr-23,22.88,22.88,22.80,22.82,228
05-Apr-23,22.68,22.76,22.56,22.56,226
04-Apr-23,23.38,23.38,23.20,23.20,232
03-Apr-23,23.36,23.40,23.22,23.22,233
31-Mar-23,23.54,23.54,23.28,23.28,234
30-Mar-23,23.74,23.76,23.28,23.28,235
29-Mar-23,23.62,23.62,23.40,23.40,235
28-Mar-23,23.64,23.68,23.44,23.44,235
27-Mar-23,23.88,23.88,23.62,23.62,237
24-Mar-23,24.42,24.44,23.88,23.88,241
23-Mar-23,24.60,24.60,24.00,24.00,243
22-Mar-23,23.62,23.68,23.38,23.40,235
21-Mar-23,23.38,23.38,23.14,23.14,232
20-Mar-23,23.02,23.06,22.90,22.90,459
17-Mar-23,23.06,23.06,22.78,22.80,458
16-Mar-23,22.66,22.80,22.66,22.78,454
15-Mar-23,22.24,22.32,22.24,22.32,445
14-Mar-23,22.44,22.44,22.26,22.26,670
13-Mar-23,22.06,22.20,22.06,22.18,885
10-Mar-23,21.62,21.64,21.52,21.64,863
09-Mar-23,22.22,22.22,21.50,21.50,874
08-Mar-23,22.24,22.28,22.10,22.10,2218
07-Mar-23,22.58,22.60,22.58,22.60,112
06-Mar-23,23.10,23.10,23.10,23.10,1386
03-Mar-23,23.24,23.26,23.24,23.26,1860
02-Mar-23,22.60,22.60,22.60,22.60,904
01-Mar-23,22.32,22.32,22.32,22.32,892
28-Feb-23,22.18,22.18,22.18,22.18,887
27-Feb-23,22.04,22.04,22.02,22.02,880
24-Feb-23,21.74,21.74,21.74,21.74,869
23-Feb-23,22.12,22.18,22.12,22.18,5819
22-Feb-23,22.26,22.26,22.26,22.26,467
17-Feb-23,22.70,22.95,22.70,22.72,477
16-Feb-23,23.82,23.82,23.76,23.76,237
15-Feb-23,23.78,23.80,23.78,23.78,475
14-Feb-23,23.66,23.90,23.66,23.90,5590
13-Feb-23,23.64,23.64,23.62,23.62,827
10-Feb-23,23.58,23.58,23.58,23.58,47
09-Feb-23,24.44,24.44,24.44,24.44,48
08-Feb-23,24.24,24.24,24.24,24.24,48
07-Feb-23,24.66,24.66,24.66,24.66,49
06-Feb-23,24.30,24.30,24.30,24.30,48
03-Feb-23,24.42,24.42,24.42,24.42,48
02-Feb-23,24.16,24.22,24.16,24.22,96
01-Feb-23,23.22,23.74,23.22,23.74,93
31-Jan-23,23.06,23.06,23.06,23.06,46
30-Jan-23,23.32,23.32,23.32,23.32,46
27-Jan-23,24.02,24.02,24.02,24.02,48
26-Jan-23,23.38,23.38,23.38,23.38,46
25-Jan-23,22.94,22.94,22.94,22.94,45
24-Jan-23,23.28,23.28,23.28,23.28,46
23-Jan-23,23.54,23.56,23.54,23.56,94
20-Jan-23,22.98,23.24,22.98,23.24,92
19-Jan-23,22.52,22.62,22.52,22.62,90
18-Jan-23,22.32,22.34,22.32,22.34,89
17-Jan-23,22.20,22.22,22.20,22.22,88
16-Jan-23,22.72,22.82,22.72,22.82,91
13-Jan-23,22.36,22.46,22.36,22.46,89
12-Jan-23,22.16,22.25,22.15,22.25,88
11-Jan-23,22.64,22.64,22.62,22.62,90
10-Jan-23,22.20,22.38,22.20,22.38,89
09-Jan-23,22.50,22.50,22.30,22.30,89

*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: BSOC39