Cotação atual, histórico e gráfico do papel: BSOX39

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 BSOX39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/04/2024	-3,68%	-1,05	27,51	28,56	27,42	28,56	31K	33
16/04/2024	2,26%	0,63	28,56	28,47	28,47	28,60	370	4
15/04/2024	-0,25%	-0,07	27,93	28,56	27,90	28,57	14K	14
12/04/2024	-2,61%	-0,75	28,00	28,59	27,96	28,59	19K	24
11/04/2024	2,94%	0,82	28,75	28,21	28,11	28,75	8K	16
10/04/2024	-0,64%	-0,18	27,93	28,17	27,93	28,19	2K	8
09/04/2024	0,32%	0,09	28,11	27,51	27,51	28,17	59K	28
08/04/2024	-0,32%	-0,09	28,02	28,35	27,91	28,35	77K	23
05/04/2024	1,52%	0,42	28,11	27,84	27,69	28,19	39K	14
04/04/2024	-2,36%	-0,67	27,69	28,59	27,63	28,89	559K	24
03/04/2024	-0,28%	-0,08	28,36	28,50	28,31	28,75	603K	13

02/04/2024	-1,76%	-0,51	28,44	28,61	28,26	28,61	88K	14
01/04/2024	2,22%	0,63	28,95	28,51	28,48	30,00	96K	30
28/03/2024	0,75%	0,21	28,32	28,29	28,19	28,40	4K	19
27/03/2024	0,72%	0,20	28,11	28,15	27,78	28,15	113K	45
26/03/2024	-0,50%	-0,14	27,91	28,23	27,91	28,23	129K	15
25/03/2024	-0,43%	-0,12	28,05	27,89	27,89	28,23	318K	28
22/03/2024	-1,57%	-0,45	28,17	28,19	27,91	28,30	4K	8
21/03/2024	4,76%	1,30	28,62	28,08	28,07	28,62	2K	18
20/03/2024	2,09%	0,56	27,32	27,33	27,05	27,33	3K	9
19/03/2024	-3,25%	-0,90	26,76	27,35	26,76	27,36	2K	7
18/03/2024	0,69%	0,19	27,66	27,72	27,51	27,90	22K	17
15/03/2024	-0,22%	-0,06	27,47	27,45	27,17	27,47	301	5
14/03/2024	-1,75%	-0,49	27,53	27,71	27,48	27,71	311K	8
13/03/2024	-0,64%	-0,18	28,02	28,21	27,99	28,21	2K	8
12/03/2024	0,43%	0,12	28,20	28,23	28,17	28,50	18K	11
11/03/2024	-1,85%	-0,53	28,08	28,47	27,76	28,47	334K	28
08/03/2024	-2,92%	-0,86	28,61	29,53	28,56	29,85	69K	49
07/03/2024	-65,41%	-55,73	29,47	32,37	28,71	32,37	6K	13
06/03/2024	2,80%	2,32	85,20	84,27	84,27	85,96	36K	13
05/03/2024	-2,63%	-2,24	82,88	84,40	82,88	84,40	11K	7
04/03/2024	0,90%	0,76	85,12	88,00	85,12	88,00	1K	6
01/03/2024	4,72%	3,80	84,36	81,04	81,04	84,36	5K	9
29/02/2024	1,82%	1,44	80,56	79,46	79,46	80,56	7K	33
28/02/2024	-0,50%	-0,40	79,12	78,95	78,64	79,12	20K	10
27/02/2024	-0,90%	-0,72	79,52	80,24	79,52	80,48	5K	4
26/02/2024	1,01%	0,80	80,24	79,76	79,74	80,24	21K	6
23/02/2024	0,20%	0,16	79,44	80,24	79,44	80,24	11K	6
22/02/2024	5,71%	4,28	79,28	78,00	78,00	79,45	1K	8
21/02/2024	-0,89%	-0,67	75,00	75,20	74,73	75,20	21K	13
20/02/2024	-4,65%	-3,69	75,67	80,16	75,01	80,16	192K	16
19/02/2024	1,01%	0,79	79,36	79,36	79,36	79,36	79	1
16/02/2024	-0,18%	-0,14	78,57	78,77	78,57	79,37	473	4
15/02/2024	1,12%	0,87	78,71	78,39	78,39	78,71	1K	3
14/02/2024	0,17%	0,13	77,84	77,71	77,20	77,99	162K	5
09/02/2024	0,28%	0,22	77,71	77,49	77,49	77,72	7K	5
08/02/2024	3,17%	2,38	77,49	75,66	75,66	77,49	688	8
07/02/2024	1,72%	1,27	75,11	74,27	74,15	75,11	1K	5
06/02/2024	-1,69%	-1,27	73,84	74,17	73,43	74,17	20K	19
05/02/2024	1,27%	0,94	75,11	74,45	74,45	75,67	9K	14
02/02/2024	3,17%	2,28	74,17	72,61	72,61	74,17	6K	8
01/02/2024	-1,05%	-0,76	71,89	71,89	71,89	71,89	143	1
31/01/2024	-1,01%	-0,74	72,65	72,65	71,91	73,38	1K	8
30/01/2024	-0,68%	-0,50	73,39	73,90	73,39	73,90	368	2
29/01/2024	0,39%	0,29	73,89	73,89	73,87	74,13	887	4
26/01/2024	-2,86%	-2,17	73,60	75,01	73,44	75,01	812	6
25/01/2024	-0,62%	-0,47	75,77	76,55	75,77	76,55	304	2
24/01/2024	1,38%	1,04	76,24	74,88	74,88	76,96	30K	11
23/01/2024	-0,16%	-0,12	75,20	75,10	75,10	75,20	676	4
22/01/2024	1,99%	1,47	75,32	75,09	74,62	75,32	2K	5
19/01/2024	3,79%	2,70	73,85	71,59	71,59	73,85	5K	12
18/01/2024	3,96%	2,71	71,15	70,16	70,16	71,15	35K	11
17/01/2024	-1,37%	-0,95	68,44	68,88	68,44	68,88	550	3
16/01/2024	-2,09%	-1,48	69,39	69,47	68,23	69,50	19K	14
15/01/2024	4,27%	2,90	70,87	70,87	68,41	70,87	1K	7
12/01/2024	1,16%	0,78	67,97	68,10	67,97	68,10	7K	2
11/01/2024	-0,33%	-0,22	67,19	67,73	67,19	67,73	404	3
10/01/2024	-2,13%	-1,47	67,41	68,07	67,41	68,07	473	2
09/01/2024	1,07%	0,73	68,88	67,79	67,79	68,93	13K	8
08/01/2024	3,43%	2,26	68,15	66,55	66,55	68,15	17K	10
05/01/2024	-1,02%	-0,68	65,89	65,89	65,89	66,57	529	5
04/01/2024	-0,73%	-0,49	66,57	66,05	66,05	66,71	331	3
03/01/2024	-1,48%	-1,01	67,06	67,39	66,72	67,39	803	6
02/01/2024	-3,25%	-2,29	68,07	69,47	68,07	69,47	8K	5
27/12/2023	0,01%	0,01	70,36	70,32	70,17	70,36	703	5
26/12/2023	1,78%	1,23	70,35	69,92	69,72	70,35	3K	8
22/12/2023	-1,06%	-0,74	69,12	69,81	69,12	69,81	2K	2
21/12/2023	-2,42%	-1,73	69,86	70,88	68,92	70,88	15K	6
20/12/2023	3,30%	2,29	71,59	70,16	69,47	71,59	1K	5
19/12/2023	-0,80%	-0,56	69,30	69,47	68,96	69,47	22K	5
18/12/2023	-1,06%	-0,75	69,86	70,17	69,86	70,17	210	2
15/12/2023	1,60%	1,11	70,61	68,81	68,81	70,89	8K	8
14/12/2023	2,72%	1,84	69,50	68,33	68,33	69,50	207	2
13/12/2023	0,16%	0,11	67,66	67,49	67,27	67,66	25K	13
12/12/2023	1,27%	0,85	67,55	66,84	66,84	67,55	8K	5
11/12/2023	4,02%	2,58	66,70	64,91	64,91	66,70	2K	14
08/12/2023	1,06%	0,67	64,12	63,82	63,82	64,29	4K	5
07/12/2023	2,34%	1,45	63,45	62,75	62,75	63,69	9M	8
06/12/2023	-1,21%	-0,76	62,00	62,13	62,00	62,13	682	3
05/12/2023	-0,30%	-0,19	62,76	62,76	62,76	62,76	125	1
04/12/2023	-0,38%	-0,24	62,95	62,33	62,33	62,95	187	2
01/12/2023	0,35%	0,22	63,19	63,19	63,19	63,19	126	1
30/11/2023	-0,54%	-0,34	62,97	63,94	62,97	63,94	317	3
29/11/2023	2,05%	1,27	63,31	62,54	62,54	63,89	1K	8
28/11/2023	-2,04%	-1,29	62,04	63,66	61,92	63,66	15K	8
27/11/2023	0,24%	0,15	63,33	63,26	63,26	63,33	189	2
24/11/2023	0,48%	0,30	63,18	63,03	63,03	63,18	189	2
22/11/2023	0,29%	0,18	62,88	63,32	62,55	63,84	38K	17
21/11/2023	-1,26%	-0,80	62,70	63,65	62,69	63,65	10K	4
20/11/2023	1,15%	0,72	63,50	63,05	63,05	63,50	569	4
17/11/2023	0,53%	0,33	62,78	62,78	62,78	62,78	125	1
16/11/2023	1,05%	0,65	62,45	62,16	61,83	62,45	2K	6
14/11/2023	2,79%	1,68	61,80	60,37	60,37	61,81	6K	8
13/11/2023	-0,87%	-0,53	60,12	60,16	60,00	60,18	42K	26
10/11/2023	3,34%	1,96	60,65	59,46	59,46	60,66	55K	14
09/11/2023	0,15%	0,09	58,69	58,69	58,69	59,36	8K	9
08/11/2023	0,26%	0,15	58,60	58,14	58,14	58,60	466	3
07/11/2023	0,88%	0,51	58,45	57,42	57,42	58,45	3K	3
06/11/2023	-0,60%	-0,35	57,94	57,94	57,94	57,94	463	1
03/11/2023	4,71%	2,62	58,29	56,57	56,57	58,29	689	7
01/11/2023	0,20%	0,11	55,67	55,38	55,38	56,13	12K	9
31/10/2023	0,22%	0,12	55,56	55,56	55,56	55,56	111	1
30/10/2023	-0,14%	-0,08	55,44	54,85	54,41	55,50	67K	17
27/10/2023	1,00%	0,55	55,52	54,85	54,85	55,52	770	4
26/10/2023	-0,83%	-0,46	54,97	55,98	54,96	55,98	1K	9
25/10/2023	-3,72%	-2,14	55,43	56,94	55,43	56,94	2K	8
24/10/2023	0,30%	0,17	57,57	57,21	57,09	57,57	401	4
23/10/2023	-0,59%	-0,34	57,40	57,47	56,89	57,47	1K	7
20/10/2023	-1,62%	-0,95	57,74	58,75	57,74	58,75	7K	7
19/10/2023	-1,18%	-0,70	58,69	59,60	58,69	59,60	8K	10
18/10/2023	-1,51%	-0,91	59,39	59,58	59,35	59,95	4K	12
17/10/2023	-1,15%	-0,70	60,30	60,55	59,35	60,55	7K	10
16/10/2023	-0,23%	-0,14	61,00	60,78	60,78	61,20	1K	5
13/10/2023	-0,31%	-0,19	61,14	61,99	61,14	61,99	306	4
11/10/2023	0,02%	0,01	61,33	61,46	61,33	61,49	429	4
10/10/2023	-0,37%	-0,23	61,32	61,64	61,32	62,04	63K	10
09/10/2023	-1,83%	-1,15	61,55	61,65	60,98	61,65	614	4
06/10/2023	2,99%	1,82	62,70	61,20	61,19	62,70	496	7
05/10/2023	0,26%	0,16	60,88	60,34	60,34	60,88	6K	4
04/10/2023	1,35%	0,81	60,72	60,42	60,25	60,75	6K	11
03/10/2023	-0,25%	-0,15	59,91	60,06	59,91	60,36	11K	7
02/10/2023	1,20%	0,71	60,06	59,94	59,77	60,54	326K	24
29/09/2023	-0,39%	-0,23	59,35	60,00	59,35	60,18	26K	9
28/09/2023	-	-	59,58	59,24	59,24	59,94	894	4

Date,Open,High,Low,Close,Volume
17-Apr-24,28.56,28.56,27.42,27.51,31047
16-Apr-24,28.47,28.60,28.47,28.56,370
15-Apr-24,28.56,28.57,27.90,27.93,13612
12-Apr-24,28.59,28.59,27.96,28.00,18594
11-Apr-24,28.21,28.75,28.11,28.75,7683
10-Apr-24,28.17,28.19,27.93,27.93,1571
09-Apr-24,27.51,28.17,27.51,28.11,59090
08-Apr-24,28.35,28.35,27.91,28.02,76785
05-Apr-24,27.84,28.19,27.69,28.11,39290
04-Apr-24,28.59,28.89,27.63,27.69,558940
03-Apr-24,28.50,28.75,28.31,28.36,602614
02-Apr-24,28.61,28.61,28.26,28.44,88091
01-Apr-24,28.51,30.00,28.48,28.95,96477
28-Mar-24,28.29,28.40,28.19,28.32,4377
27-Mar-24,28.15,28.15,27.78,28.11,112909
26-Mar-24,28.23,28.23,27.91,27.91,128848
25-Mar-24,27.89,28.23,27.89,28.05,318165
22-Mar-24,28.19,28.30,27.91,28.17,4133
21-Mar-24,28.08,28.62,28.07,28.62,2120
20-Mar-24,27.33,27.33,27.05,27.32,3191
19-Mar-24,27.35,27.36,26.76,26.76,1791
18-Mar-24,27.72,27.90,27.51,27.66,21746
15-Mar-24,27.45,27.47,27.17,27.47,301
14-Mar-24,27.71,27.71,27.48,27.53,310665
13-Mar-24,28.21,28.21,27.99,28.02,1797
12-Mar-24,28.23,28.50,28.17,28.20,18213
11-Mar-24,28.47,28.47,27.76,28.08,334445
08-Mar-24,29.53,29.85,28.56,28.61,68891
07-Mar-24,32.37,32.37,28.71,29.47,5859
06-Mar-24,84.27,85.96,84.27,85.20,36381
05-Mar-24,84.40,84.40,82.88,82.88,11010
04-Mar-24,88.00,88.00,85.12,85.12,1029
01-Mar-24,81.04,84.36,81.04,84.36,4726
29-Feb-24,79.46,80.56,79.46,80.56,6529
28-Feb-24,78.95,79.12,78.64,79.12,19899
27-Feb-24,80.24,80.48,79.52,79.52,5332
26-Feb-24,79.76,80.24,79.74,80.24,21160
23-Feb-24,80.24,80.24,79.44,79.44,10646
22-Feb-24,78.00,79.45,78.00,79.28,1103
21-Feb-24,75.20,75.20,74.73,75.00,21374
20-Feb-24,80.16,80.16,75.01,75.67,192428
19-Feb-24,79.36,79.36,79.36,79.36,79
16-Feb-24,78.77,79.37,78.57,78.57,473
15-Feb-24,78.39,78.71,78.39,78.71,1337
14-Feb-24,77.71,77.99,77.20,77.84,162337
09-Feb-24,77.49,77.72,77.49,77.71,6838
08-Feb-24,75.66,77.49,75.66,77.49,688
07-Feb-24,74.27,75.11,74.15,75.11,1116
06-Feb-24,74.17,74.17,73.43,73.84,19740
05-Feb-24,74.45,75.67,74.45,75.11,8824
02-Feb-24,72.61,74.17,72.61,74.17,6004
01-Feb-24,71.89,71.89,71.89,71.89,143
31-Jan-24,72.65,73.38,71.91,72.65,1380
30-Jan-24,73.90,73.90,73.39,73.39,368
29-Jan-24,73.89,74.13,73.87,73.89,887
26-Jan-24,75.01,75.01,73.44,73.60,812
25-Jan-24,76.55,76.55,75.77,75.77,304
24-Jan-24,74.88,76.96,74.88,76.24,29537
23-Jan-24,75.10,75.20,75.10,75.20,676
22-Jan-24,75.09,75.32,74.62,75.32,2326
19-Jan-24,71.59,73.85,71.59,73.85,4571
18-Jan-24,70.16,71.15,70.16,71.15,35008
17-Jan-24,68.88,68.88,68.44,68.44,550
16-Jan-24,69.47,69.50,68.23,69.39,19124
15-Jan-24,70.87,70.87,68.41,70.87,1125
12-Jan-24,68.10,68.10,67.97,67.97,6945
11-Jan-24,67.73,67.73,67.19,67.19,404
10-Jan-24,68.07,68.07,67.41,67.41,473
09-Jan-24,67.79,68.93,67.79,68.88,12835
08-Jan-24,66.55,68.15,66.55,68.15,17055
05-Jan-24,65.89,66.57,65.89,65.89,529
04-Jan-24,66.05,66.71,66.05,66.57,331
03-Jan-24,67.39,67.39,66.72,67.06,803
02-Jan-24,69.47,69.47,68.07,68.07,8437
27-Dec-23,70.32,70.36,70.17,70.36,703
26-Dec-23,69.92,70.35,69.72,70.35,3429
22-Dec-23,69.81,69.81,69.12,69.12,1729
21-Dec-23,70.88,70.88,68.92,69.86,14853
20-Dec-23,70.16,71.59,69.47,71.59,1262
19-Dec-23,69.47,69.47,68.96,69.30,22222
18-Dec-23,70.17,70.17,69.86,69.86,210
15-Dec-23,68.81,70.89,68.81,70.61,8116
14-Dec-23,68.33,69.50,68.33,69.50,207
13-Dec-23,67.49,67.66,67.27,67.66,25492
12-Dec-23,66.84,67.55,66.84,67.55,7628
11-Dec-23,64.91,66.70,64.91,66.70,2321
08-Dec-23,63.82,64.29,63.82,64.12,3526
07-Dec-23,62.75,63.69,62.75,63.45,9251477
06-Dec-23,62.13,62.13,62.00,62.00,682
05-Dec-23,62.76,62.76,62.76,62.76,125
04-Dec-23,62.33,62.95,62.33,62.95,187
01-Dec-23,63.19,63.19,63.19,63.19,126
30-Nov-23,63.94,63.94,62.97,62.97,317
29-Nov-23,62.54,63.89,62.54,63.31,1141
28-Nov-23,63.66,63.66,61.92,62.04,14594
27-Nov-23,63.26,63.33,63.26,63.33,189
24-Nov-23,63.03,63.18,63.03,63.18,189
22-Nov-23,63.32,63.84,62.55,62.88,37745
21-Nov-23,63.65,63.65,62.69,62.70,9973
20-Nov-23,63.05,63.50,63.05,63.50,569
17-Nov-23,62.78,62.78,62.78,62.78,125
16-Nov-23,62.16,62.45,61.83,62.45,1677
14-Nov-23,60.37,61.81,60.37,61.80,5746
13-Nov-23,60.16,60.18,60.00,60.12,42008
10-Nov-23,59.46,60.66,59.46,60.65,55185
09-Nov-23,58.69,59.36,58.69,58.69,7821
08-Nov-23,58.14,58.60,58.14,58.60,466
07-Nov-23,57.42,58.45,57.42,58.45,3008
06-Nov-23,57.94,57.94,57.94,57.94,463
03-Nov-23,56.57,58.29,56.57,58.29,689
01-Nov-23,55.38,56.13,55.38,55.67,11987
31-Oct-23,55.56,55.56,55.56,55.56,111
30-Oct-23,54.85,55.50,54.41,55.44,66663
27-Oct-23,54.85,55.52,54.85,55.52,770
26-Oct-23,55.98,55.98,54.96,54.97,1158
25-Oct-23,56.94,56.94,55.43,55.43,1859
24-Oct-23,57.21,57.57,57.09,57.57,401
23-Oct-23,57.47,57.47,56.89,57.40,1202
20-Oct-23,58.75,58.75,57.74,57.74,6920
19-Oct-23,59.60,59.60,58.69,58.69,7502
18-Oct-23,59.58,59.95,59.35,59.39,4465
17-Oct-23,60.55,60.55,59.35,60.30,6898
16-Oct-23,60.78,61.20,60.78,61.00,1100
13-Oct-23,61.99,61.99,61.14,61.14,306
11-Oct-23,61.46,61.49,61.33,61.33,429
10-Oct-23,61.64,62.04,61.32,61.32,62616
09-Oct-23,61.65,61.65,60.98,61.55,614
06-Oct-23,61.20,62.70,61.19,62.70,496
05-Oct-23,60.34,60.88,60.34,60.88,6330
04-Oct-23,60.42,60.75,60.25,60.72,6102
03-Oct-23,60.06,60.36,59.91,59.91,10523
02-Oct-23,59.94,60.54,59.77,60.06,326224
29-Sep-23,60.00,60.18,59.35,59.35,25702
28-Sep-23,59.24,59.94,59.24,59.58,894

*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: BSOX39