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
19/11/2024	0,42%	0,13	30,99	30,84	30,77	30,99	431	8
18/11/2024	-2,86%	-0,91	30,86	30,54	30,49	30,86	7K	8
14/11/2024	-0,19%	-0,06	31,77	31,80	31,77	31,86	3K	3
13/11/2024	-0,75%	-0,24	31,83	31,80	31,68	31,89	88K	14
12/11/2024	-1,38%	-0,45	32,07	32,07	32,07	32,07	641	1
11/11/2024	-2,78%	-0,93	32,52	33,35	32,24	33,57	31K	19
08/11/2024	1,58%	0,52	33,45	33,18	33,18	33,55	1K	3

07/11/2024	1,26%	0,41	32,93	32,76	32,67	32,94	25K	10
06/11/2024	2,81%	0,89	32,52	32,45	32,45	32,52	2K	3
05/11/2024	-0,50%	-0,16	31,63	31,77	31,63	31,77	10K	6
04/11/2024	-1,61%	-0,52	31,79	32,19	31,70	32,19	29K	13
01/11/2024	2,15%	0,68	32,31	32,31	32,31	32,31	32	1
31/10/2024	-3,45%	-1,13	31,63	31,63	31,38	31,64	8K	8
30/10/2024	-0,27%	-0,09	32,76	33,09	32,76	33,30	39K	34
28/10/2024	-0,27%	-0,09	32,85	32,85	32,85	32,85	32	1
25/10/2024	1,95%	0,63	32,94	32,91	32,88	33,09	149K	34
24/10/2024	-0,46%	-0,15	32,31	32,61	32,27	32,61	105K	11
23/10/2024	0,00%	0,00	32,46	32,37	32,37	32,72	65K	23
22/10/2024	-0,12%	-0,04	32,46	32,37	32,37	32,46	584	3
21/10/2024	-0,61%	-0,20	32,50	32,49	32,49	32,50	292	3
18/10/2024	0,18%	0,06	32,70	32,76	32,46	32,76	6K	5
17/10/2024	1,40%	0,45	32,64	33,15	32,64	33,15	7K	8
16/10/2024	-0,92%	-0,30	32,19	32,82	32,19	32,82	2K	4
15/10/2024	-3,22%	-1,08	32,49	33,75	32,45	33,81	55K	22
14/10/2024	1,45%	0,48	33,57	33,50	33,45	33,57	4K	5
11/10/2024	2,04%	0,66	33,09	33,09	33,09	33,09	562	2
10/10/2024	-1,10%	-0,36	32,43	32,43	32,43	32,43	97	1
09/10/2024	1,99%	0,64	32,79	32,50	32,50	32,79	11K	8
08/10/2024	2,65%	0,83	32,15	31,86	31,86	32,15	26K	7
07/10/2024	-0,67%	-0,21	31,32	31,32	31,32	31,32	1K	1
04/10/2024	1,84%	0,57	31,53	31,53	31,53	31,53	6K	1
02/10/2024	0,29%	0,09	30,96	30,66	30,66	30,96	1K	2
01/10/2024	-2,59%	-0,82	30,87	31,14	30,60	31,14	6K	7
27/09/2024	-2,10%	-0,68	31,69	32,10	31,69	32,10	5K	5
26/09/2024	4,25%	1,32	32,37	31,88	31,88	32,37	900	3
25/09/2024	-0,51%	-0,16	31,05	31,18	31,05	31,32	3K	4
24/09/2024	0,39%	0,12	31,21	30,82	30,82	31,21	968K	3
23/09/2024	1,70%	0,52	31,09	31,04	31,04	31,09	683	2
20/09/2024	-0,97%	-0,30	30,57	30,54	30,54	30,57	2K	3
19/09/2024	3,42%	1,02	30,87	29,25	29,25	31,08	120	3
18/09/2024	-0,80%	-0,24	29,85	30,04	29,85	30,04	2K	3
17/09/2024	-0,89%	-0,27	30,09	30,72	30,09	30,72	2K	5
16/09/2024	-1,75%	-0,54	30,36	31,21	30,10	31,21	943	10
13/09/2024	0,39%	0,12	30,90	30,78	30,72	31,14	56K	37
12/09/2024	0,69%	0,21	30,78	29,95	29,95	30,91	8K	4
11/09/2024	0,39%	0,12	30,57	29,84	29,84	30,57	6K	6
10/09/2024	5,07%	1,47	30,45	29,39	29,16	30,45	20K	11
09/09/2024	1,79%	0,51	28,98	29,39	28,77	29,39	580	8
06/09/2024	-3,95%	-1,17	28,47	29,43	28,47	29,43	26K	11
05/09/2024	-1,89%	-0,57	29,64	29,89	29,64	29,94	3K	4
04/09/2024	0,40%	0,12	30,21	29,91	29,91	30,52	29K	12
03/09/2024	-6,58%	-2,12	30,09	32,19	30,01	32,19	6K	17
02/09/2024	0,06%	0,02	32,21	32,25	32,21	32,25	547	2
30/08/2024	0,81%	0,26	32,19	32,25	32,19	32,69	844	7
29/08/2024	0,98%	0,31	31,93	32,47	31,93	32,58	1K	7
28/08/2024	-0,19%	-0,06	31,62	31,85	31,08	31,85	37K	37
27/08/2024	1,51%	0,47	31,68	30,93	30,89	31,68	36K	27
26/08/2024	-1,95%	-0,62	31,21	31,92	31,21	32,07	2K	5
23/08/2024	0,00%	0,00	31,83	31,91	31,80	32,45	91K	58
22/08/2024	-1,30%	-0,42	31,83	32,37	31,81	32,69	4K	11
21/08/2024	1,03%	0,33	32,25	32,11	32,05	32,38	482	9
20/08/2024	0,76%	0,24	31,92	32,01	31,79	32,01	40K	15
19/08/2024	0,09%	0,03	31,68	31,37	31,37	31,68	94	2
16/08/2024	-0,28%	-0,09	31,65	31,68	31,11	31,72	6K	10
15/08/2024	3,35%	1,03	31,74	30,94	30,94	31,80	28K	32
14/08/2024	1,55%	0,47	30,71	30,41	29,79	30,71	17K	28
13/08/2024	3,31%	0,97	30,24	29,82	29,73	30,33	15K	28
12/08/2024	0,17%	0,05	29,27	29,00	28,99	29,64	22K	10
09/08/2024	-1,28%	-0,38	29,22	29,81	28,99	29,81	13K	17
08/08/2024	4,52%	1,28	29,60	28,65	28,65	29,67	2K	11
07/08/2024	-3,58%	-1,05	28,32	29,62	28,32	29,67	243K	29
06/08/2024	0,93%	0,27	29,37	29,00	28,70	29,67	16K	21
05/08/2024	-1,26%	-0,37	29,10	28,49	27,81	29,78	145K	66
02/08/2024	-6,24%	-1,96	29,47	31,05	28,22	31,05	102K	253
01/08/2024	-5,79%	-1,93	31,43	32,88	31,13	32,88	31K	19
31/07/2024	6,17%	1,94	33,36	32,45	32,29	33,36	18K	24
30/07/2024	-2,72%	-0,88	31,42	32,13	31,10	32,13	59K	40
29/07/2024	-0,31%	-0,10	32,30	32,70	32,28	32,95	7K	14
26/07/2024	1,44%	0,46	32,40	32,20	32,19	32,61	3K	11
25/07/2024	-2,17%	-0,71	31,94	32,37	31,84	32,62	5K	11
24/07/2024	-3,63%	-1,23	32,65	33,81	32,65	33,81	15K	18
23/07/2024	-1,37%	-0,47	33,88	34,42	33,73	34,42	54K	112
22/07/2024	-0,12%	-0,04	34,35	33,66	33,63	36,12	57K	174
19/07/2024	1,24%	0,42	34,39	34,05	33,06	34,39	6K	17
18/07/2024	0,38%	0,13	33,97	34,01	33,42	34,35	19K	23
17/07/2024	-4,30%	-1,52	33,84	34,90	33,53	34,90	86K	758
16/07/2024	0,40%	0,14	35,36	35,19	32,84	35,54	29K	49
15/07/2024	-1,57%	-0,56	35,22	35,86	35,22	35,91	14K	14
12/07/2024	2,20%	0,77	35,78	35,09	35,06	35,86	9K	17
11/07/2024	-2,53%	-0,91	35,01	35,99	34,88	35,99	35K	130
10/07/2024	2,95%	1,03	35,92	35,00	35,00	35,92	26K	12
09/07/2024	-1,88%	-0,67	34,89	35,64	34,89	35,64	117K	91
08/07/2024	1,92%	0,67	35,56	35,38	35,24	35,84	531K	18
05/07/2024	-1,86%	-0,66	34,89	35,56	34,89	35,56	62K	100
04/07/2024	0,00%	0,00	35,55	35,55	35,55	35,55	12K	1
03/07/2024	-0,42%	-0,15	35,55	35,44	35,00	35,80	31K	25
02/07/2024	2,50%	0,87	35,70	34,90	34,90	35,80	139K	118
01/07/2024	1,43%	0,49	34,83	34,74	34,00	34,83	1M	95
28/06/2024	2,14%	0,72	34,34	34,56	34,34	34,56	43K	170
27/06/2024	-0,56%	-0,19	33,62	33,84	33,62	33,84	2K	6
26/06/2024	0,93%	0,31	33,81	34,11	33,55	34,11	125K	30
25/06/2024	1,52%	0,50	33,50	33,24	32,85	33,54	12K	8
24/06/2024	-3,08%	-1,05	33,00	33,85	32,84	33,85	129K	26
21/06/2024	-1,82%	-0,63	34,05	33,84	33,84	34,47	8K	12
20/06/2024	-2,20%	-0,78	34,68	35,44	33,50	35,44	362K	76
18/06/2024	1,81%	0,63	35,46	35,12	33,50	36,73	111K	41
17/06/2024	2,56%	0,87	34,83	34,14	34,08	34,83	127K	40
14/06/2024	0,09%	0,03	33,96	33,80	33,55	33,98	438K	49
13/06/2024	0,47%	0,16	33,93	34,16	33,73	34,16	445K	19
12/06/2024	3,43%	1,12	33,77	33,03	33,03	33,93	20K	14
11/06/2024	-0,31%	-0,10	32,65	32,72	32,25	32,76	14K	14
10/06/2024	2,47%	0,79	32,75	31,91	31,91	32,77	9K	18
07/06/2024	1,17%	0,37	31,96	31,67	31,57	31,96	3K	10
06/06/2024	-1,31%	-0,42	31,59	32,02	31,57	32,02	2K	10
05/06/2024	3,96%	1,22	32,01	31,20	31,20	32,13	10K	19
04/06/2024	1,05%	0,32	30,79	30,75	30,50	30,79	17K	14
03/06/2024	-0,23%	-0,07	30,47	31,31	30,31	31,31	17K	17
31/05/2024	-1,45%	-0,45	30,54	30,99	29,85	30,99	153K	86
29/05/2024	-0,67%	-0,21	30,99	31,10	30,91	31,10	147K	80
28/05/2024	0,00%	0,00	31,20	31,02	30,87	31,41	36K	14
27/05/2024	1,07%	0,33	31,20	30,87	30,87	31,34	1K	8
24/05/2024	2,18%	0,66	30,87	30,66	30,63	30,90	11K	15
23/05/2024	-0,30%	-0,09	30,21	30,84	30,07	31,09	24K	25
22/05/2024	1,81%	0,54	30,30	30,09	30,09	30,36	9K	9
21/05/2024	-0,30%	-0,09	29,76	29,91	29,25	29,97	40K	15
20/05/2024	2,37%	0,69	29,85	29,55	29,55	29,85	3K	3
17/05/2024	-1,25%	-0,37	29,16	29,53	29,11	29,53	40K	17
16/05/2024	-0,20%	-0,06	29,53	29,89	29,53	29,89	6K	13
15/05/2024	3,61%	1,03	29,59	29,06	29,06	29,59	1K	10
14/05/2024	0,21%	0,06	28,56	28,41	28,41	28,63	2K	5
13/05/2024	0,42%	0,12	28,50	28,44	28,38	28,62	18K	10
10/05/2024	0,75%	0,21	28,38	28,37	28,27	28,38	5K	10
09/05/2024	1,40%	0,39	28,17	28,37	28,09	28,37	15K	15
08/05/2024	-	-	27,78	28,10	27,59	28,10	1K	9

Date,Open,High,Low,Close,Volume
19-Nov-24,30.84,30.99,30.77,30.99,431
18-Nov-24,30.54,30.86,30.49,30.86,7170
14-Nov-24,31.80,31.86,31.77,31.77,3399
13-Nov-24,31.80,31.89,31.68,31.83,87952
12-Nov-24,32.07,32.07,32.07,32.07,641
11-Nov-24,33.35,33.57,32.24,32.52,31071
08-Nov-24,33.18,33.55,33.18,33.45,1106
07-Nov-24,32.76,32.94,32.67,32.93,24777
06-Nov-24,32.45,32.52,32.45,32.52,1593
05-Nov-24,31.77,31.77,31.63,31.63,10468
04-Nov-24,32.19,32.19,31.70,31.79,29375
01-Nov-24,32.31,32.31,32.31,32.31,32
31-Oct-24,31.63,31.64,31.38,31.63,8464
30-Oct-24,33.09,33.30,32.76,32.76,39357
28-Oct-24,32.85,32.85,32.85,32.85,32
25-Oct-24,32.91,33.09,32.88,32.94,148782
24-Oct-24,32.61,32.61,32.27,32.31,105185
23-Oct-24,32.37,32.72,32.37,32.46,65259
22-Oct-24,32.37,32.46,32.37,32.46,584
21-Oct-24,32.49,32.50,32.49,32.50,292
18-Oct-24,32.76,32.76,32.46,32.70,6483
17-Oct-24,33.15,33.15,32.64,32.64,7179
16-Oct-24,32.82,32.82,32.19,32.19,2491
15-Oct-24,33.75,33.81,32.45,32.49,54738
14-Oct-24,33.50,33.57,33.45,33.57,3852
11-Oct-24,33.09,33.09,33.09,33.09,562
10-Oct-24,32.43,32.43,32.43,32.43,97
09-Oct-24,32.50,32.79,32.50,32.79,11341
08-Oct-24,31.86,32.15,31.86,32.15,25910
07-Oct-24,31.32,31.32,31.32,31.32,1252
04-Oct-24,31.53,31.53,31.53,31.53,6306
02-Oct-24,30.66,30.96,30.66,30.96,1299
01-Oct-24,31.14,31.14,30.60,30.87,5923
27-Sep-24,32.10,32.10,31.69,31.69,4630
26-Sep-24,31.88,32.37,31.88,32.37,900
25-Sep-24,31.18,31.32,31.05,31.05,3058
24-Sep-24,30.82,31.21,30.82,31.21,967696
23-Sep-24,31.04,31.09,31.04,31.09,683
20-Sep-24,30.54,30.57,30.54,30.57,1558
19-Sep-24,29.25,31.08,29.25,30.87,120
18-Sep-24,30.04,30.04,29.85,29.85,2131
17-Sep-24,30.72,30.72,30.09,30.09,2236
16-Sep-24,31.21,31.21,30.10,30.36,943
13-Sep-24,30.78,31.14,30.72,30.90,55736
12-Sep-24,29.95,30.91,29.95,30.78,8267
11-Sep-24,29.84,30.57,29.84,30.57,6241
10-Sep-24,29.39,30.45,29.16,30.45,20351
09-Sep-24,29.39,29.39,28.77,28.98,580
06-Sep-24,29.43,29.43,28.47,28.47,26476
05-Sep-24,29.89,29.94,29.64,29.64,3014
04-Sep-24,29.91,30.52,29.91,30.21,29447
03-Sep-24,32.19,32.19,30.01,30.09,6331
02-Sep-24,32.25,32.25,32.21,32.21,547
30-Aug-24,32.25,32.69,32.19,32.19,844
29-Aug-24,32.47,32.58,31.93,31.93,1390
28-Aug-24,31.85,31.85,31.08,31.62,36511
27-Aug-24,30.93,31.68,30.89,31.68,36010
26-Aug-24,31.92,32.07,31.21,31.21,1586
23-Aug-24,31.91,32.45,31.80,31.83,91086
22-Aug-24,32.37,32.69,31.81,31.83,3583
21-Aug-24,32.11,32.38,32.05,32.25,482
20-Aug-24,32.01,32.01,31.79,31.92,40171
19-Aug-24,31.37,31.68,31.37,31.68,94
16-Aug-24,31.68,31.72,31.11,31.65,6210
15-Aug-24,30.94,31.80,30.94,31.74,27719
14-Aug-24,30.41,30.71,29.79,30.71,17461
13-Aug-24,29.82,30.33,29.73,30.24,14879
12-Aug-24,29.00,29.64,28.99,29.27,22414
09-Aug-24,29.81,29.81,28.99,29.22,13043
08-Aug-24,28.65,29.67,28.65,29.60,2119
07-Aug-24,29.62,29.67,28.32,28.32,243264
06-Aug-24,29.00,29.67,28.70,29.37,16415
05-Aug-24,28.49,29.78,27.81,29.10,144905
02-Aug-24,31.05,31.05,28.22,29.47,102007
01-Aug-24,32.88,32.88,31.13,31.43,30884
31-Jul-24,32.45,33.36,32.29,33.36,17816
30-Jul-24,32.13,32.13,31.10,31.42,59040
29-Jul-24,32.70,32.95,32.28,32.30,7388
26-Jul-24,32.20,32.61,32.19,32.40,2912
25-Jul-24,32.37,32.62,31.84,31.94,4863
24-Jul-24,33.81,33.81,32.65,32.65,15240
23-Jul-24,34.42,34.42,33.73,33.88,54379
22-Jul-24,33.66,36.12,33.63,34.35,56933
19-Jul-24,34.05,34.39,33.06,34.39,5889
18-Jul-24,34.01,34.35,33.42,33.97,19424
17-Jul-24,34.90,34.90,33.53,33.84,85640
16-Jul-24,35.19,35.54,32.84,35.36,29273
15-Jul-24,35.86,35.91,35.22,35.22,14022
12-Jul-24,35.09,35.86,35.06,35.78,8502
11-Jul-24,35.99,35.99,34.88,35.01,35269
10-Jul-24,35.00,35.92,35.00,35.92,25893
09-Jul-24,35.64,35.64,34.89,34.89,116509
08-Jul-24,35.38,35.84,35.24,35.56,530901
05-Jul-24,35.56,35.56,34.89,34.89,62428
04-Jul-24,35.55,35.55,35.55,35.55,12300
03-Jul-24,35.44,35.80,35.00,35.55,31174
02-Jul-24,34.90,35.80,34.90,35.70,139183
01-Jul-24,34.74,34.83,34.00,34.83,1016558
28-Jun-24,34.56,34.56,34.34,34.34,43418
27-Jun-24,33.84,33.84,33.62,33.62,1753
26-Jun-24,34.11,34.11,33.55,33.81,124937
25-Jun-24,33.24,33.54,32.85,33.50,11778
24-Jun-24,33.85,33.85,32.84,33.00,129109
21-Jun-24,33.84,34.47,33.84,34.05,8109
20-Jun-24,35.44,35.44,33.50,34.68,361689
18-Jun-24,35.12,36.73,33.50,35.46,110542
17-Jun-24,34.14,34.83,34.08,34.83,127284
14-Jun-24,33.80,33.98,33.55,33.96,438358
13-Jun-24,34.16,34.16,33.73,33.93,445263
12-Jun-24,33.03,33.93,33.03,33.77,20169
11-Jun-24,32.72,32.76,32.25,32.65,13925
10-Jun-24,31.91,32.77,31.91,32.75,8949
07-Jun-24,31.67,31.96,31.57,31.96,3304
06-Jun-24,32.02,32.02,31.57,31.59,2309
05-Jun-24,31.20,32.13,31.20,32.01,10334
04-Jun-24,30.75,30.79,30.50,30.79,17234
03-Jun-24,31.31,31.31,30.31,30.47,16595
31-May-24,30.99,30.99,29.85,30.54,153338
29-May-24,31.10,31.10,30.91,30.99,146806
28-May-24,31.02,31.41,30.87,31.20,36239
27-May-24,30.87,31.34,30.87,31.20,1207
24-May-24,30.66,30.90,30.63,30.87,10539
23-May-24,30.84,31.09,30.07,30.21,23890
22-May-24,30.09,30.36,30.09,30.30,9324
21-May-24,29.91,29.97,29.25,29.76,39820
20-May-24,29.55,29.85,29.55,29.85,3171
17-May-24,29.53,29.53,29.11,29.16,40288
16-May-24,29.89,29.89,29.53,29.53,6108
15-May-24,29.06,29.59,29.06,29.59,1141
14-May-24,28.41,28.63,28.41,28.56,1599
13-May-24,28.44,28.62,28.38,28.50,17862
10-May-24,28.37,28.38,28.27,28.38,5460
09-May-24,28.37,28.37,28.09,28.17,14661
08-May-24,28.10,28.10,27.59,27.78,1028

*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