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
02/04/2025	2,55%	0,67	26,90	26,70	26,70	27,15	9K	6
01/04/2025	-1,54%	-0,41	26,23	26,32	26,23	26,32	52	2
31/03/2025	-1,70%	-0,46	26,64	26,70	26,25	26,70	34K	16
28/03/2025	-3,90%	-1,10	27,10	27,64	27,08	27,64	601	5
27/03/2025	-0,28%	-0,08	28,20	28,57	27,96	28,57	197	4
26/03/2025	-2,52%	-0,73	28,28	28,90	28,24	28,90	1K	4
25/03/2025	-1,73%	-0,51	29,01	29,52	28,98	29,52	2K	5

24/03/2025	-7,69%	-2,46	29,52	29,47	29,47	29,52	9K	10
19/03/2025	10,85%	3,13	31,98	25,00	25,00	31,98	241K	210
17/03/2025	0,56%	0,16	28,85	28,88	28,85	28,94	6K	6
14/03/2025	1,38%	0,39	28,69	28,67	28,64	28,79	20K	29
13/03/2025	-0,74%	-0,21	28,30	28,55	28,30	28,55	3K	4
12/03/2025	0,99%	0,28	28,51	28,55	28,47	28,55	513	4
11/03/2025	-1,26%	-0,36	28,23	28,02	27,74	28,49	17K	18
10/03/2025	-2,95%	-0,87	28,59	28,70	28,42	28,70	9K	7
07/03/2025	3,19%	0,91	29,46	28,92	28,62	29,46	2K	4
06/03/2025	-3,68%	-1,09	28,55	29,60	28,54	29,60	1K	7
05/03/2025	-2,11%	-0,64	29,64	29,20	29,20	29,64	11K	5
28/02/2025	-0,49%	-0,15	30,28	30,00	29,98	30,58	4K	7
27/02/2025	0,00%	0,00	30,43	31,80	30,43	31,80	11K	7
26/02/2025	-1,81%	-0,56	30,43	30,43	30,43	30,43	30	1
25/02/2025	-2,82%	-0,90	30,99	31,45	30,88	31,45	962	7
24/02/2025	-0,41%	-0,13	31,89	31,50	31,50	31,89	538	3
21/02/2025	-2,26%	-0,74	32,02	33,01	32,02	33,01	2K	5
20/02/2025	-0,27%	-0,09	32,76	33,05	32,76	33,05	2K	7
19/02/2025	1,58%	0,51	32,85	32,40	32,40	32,85	649K	133
18/02/2025	1,60%	0,51	32,34	31,66	31,66	32,34	23K	11
14/02/2025	-0,53%	-0,17	31,83	31,99	31,72	32,02	4K	7
13/02/2025	0,82%	0,26	32,00	31,91	31,91	32,00	319	2
12/02/2025	-0,19%	-0,06	31,74	31,80	31,28	31,80	5K	8
11/02/2025	0,19%	0,06	31,80	32,06	31,67	32,06	6K	6
10/02/2025	0,76%	0,24	31,74	31,64	31,64	31,94	37K	162
07/02/2025	-0,28%	-0,09	31,50	31,34	31,34	31,50	9K	3
06/02/2025	-1,00%	-0,32	31,59	31,89	31,48	31,89	13K	7
05/02/2025	2,70%	0,84	31,91	31,07	31,07	31,91	4K	7
04/02/2025	-0,22%	-0,07	31,07	31,16	31,02	31,27	12K	10
03/02/2025	-1,86%	-0,59	31,14	30,72	30,72	31,40	3K	11
31/01/2025	-0,66%	-0,21	31,73	32,04	31,73	32,66	8K	9
30/01/2025	1,43%	0,45	31,94	31,88	31,87	32,09	530K	9
29/01/2025	0,16%	0,05	31,49	31,65	31,34	31,65	5K	7
28/01/2025	0,77%	0,24	31,44	31,69	30,79	31,72	8K	11
27/01/2025	-8,69%	-2,97	31,20	32,75	31,11	32,75	74K	16
24/01/2025	-1,41%	-0,49	34,17	34,12	33,89	34,30	21K	95
23/01/2025	-0,40%	-0,14	34,66	34,38	34,36	34,66	1K	4
22/01/2025	-0,43%	-0,15	34,80	34,53	34,53	35,28	9K	37
21/01/2025	-9,88%	-3,83	34,95	35,19	34,95	35,35	16K	11
20/01/2025	10,77%	3,77	38,78	36,50	36,50	38,85	14K	15
17/01/2025	2,64%	0,90	35,01	34,38	34,38	35,05	528K	160
16/01/2025	1,37%	0,46	34,11	34,00	34,00	34,38	22K	14
15/01/2025	2,40%	0,79	33,65	33,48	33,48	33,83	506K	7
14/01/2025	-0,79%	-0,26	32,86	33,15	32,86	33,15	727	2
13/01/2025	-0,36%	-0,12	33,12	32,79	32,79	33,12	3K	7
10/01/2025	-0,18%	-0,06	33,24	33,30	33,24	33,76	4K	5
08/01/2025	-2,97%	-1,02	33,30	34,50	33,30	34,50	101K	13
07/01/2025	-1,80%	-0,63	34,32	35,04	34,32	35,04	8K	7
06/01/2025	1,39%	0,48	34,95	34,80	34,80	35,32	52K	16
03/01/2025	3,17%	1,06	34,47	34,25	34,17	34,47	2K	5
02/01/2025	-0,86%	-0,29	33,41	33,68	33,41	33,68	134	2
30/12/2024	-1,38%	-0,47	33,70	33,91	33,65	33,91	27K	12
27/12/2024	-1,19%	-0,41	34,17	34,26	34,17	34,38	2K	5
26/12/2024	1,20%	0,41	34,58	34,16	34,16	34,60	21K	13
23/12/2024	4,69%	1,53	34,17	33,69	33,69	34,30	4K	4
20/12/2024	-0,03%	-0,01	32,64	32,00	31,59	33,12	42K	21
19/12/2024	-6,26%	-2,18	32,65	33,90	32,55	33,90	36K	11
18/12/2024	1,84%	0,63	34,83	34,84	34,83	34,84	69	2
17/12/2024	-1,75%	-0,61	34,20	34,75	33,99	35,50	225K	76
16/12/2024	3,17%	1,07	34,81	33,97	33,96	34,81	43K	20
13/12/2024	3,18%	1,04	33,74	33,50	33,28	33,74	2K	6
12/12/2024	0,49%	0,16	32,70	32,06	32,06	32,70	3K	7
11/12/2024	1,56%	0,50	32,54	32,54	32,54	32,54	130	1
10/12/2024	-3,35%	-1,11	32,04	33,24	32,04	33,24	3K	6
09/12/2024	-0,54%	-0,18	33,15	33,19	33,15	33,58	35K	14
06/12/2024	1,65%	0,54	33,33	32,79	32,79	33,38	95K	10
05/12/2024	-2,53%	-0,85	32,79	31,96	31,96	33,27	24K	9
04/12/2024	1,17%	0,39	33,64	33,84	33,54	34,02	44K	15
03/12/2024	-1,04%	-0,35	33,25	33,60	33,24	33,60	7K	5
02/12/2024	3,96%	1,28	33,60	32,87	32,87	33,71	54K	12
29/11/2024	7,73%	2,32	32,32	32,72	32,32	32,75	182K	11
28/11/2024	-4,73%	-1,49	30,00	31,49	30,00	33,40	2K	5
27/11/2024	0,74%	0,23	31,49	31,17	30,68	31,49	1M	11
26/11/2024	-1,20%	-0,38	31,26	31,00	31,00	31,99	602	5
25/11/2024	1,22%	0,38	31,64	31,64	31,60	31,64	979	3
22/11/2024	-0,95%	-0,30	31,26	31,56	31,26	31,56	62	2
21/11/2024	1,84%	0,57	31,56	31,29	31,11	31,56	19K	37
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	-	-	29,64	29,89	29,64	29,94	3K	4

Date,Open,High,Low,Close,Volume
02-Apr-25,26.70,27.15,26.70,26.90,9126
01-Apr-25,26.32,26.32,26.23,26.23,52
31-Mar-25,26.70,26.70,26.25,26.64,33516
28-Mar-25,27.64,27.64,27.08,27.10,601
27-Mar-25,28.57,28.57,27.96,28.20,197
26-Mar-25,28.90,28.90,28.24,28.28,1141
25-Mar-25,29.52,29.52,28.98,29.01,2176
24-Mar-25,29.47,29.52,29.47,29.52,9345
19-Mar-25,25.00,31.98,25.00,31.98,241455
17-Mar-25,28.88,28.94,28.85,28.85,6116
14-Mar-25,28.67,28.79,28.64,28.69,20446
13-Mar-25,28.55,28.55,28.30,28.30,3403
12-Mar-25,28.55,28.55,28.47,28.51,513
11-Mar-25,28.02,28.49,27.74,28.23,17482
10-Mar-25,28.70,28.70,28.42,28.59,9290
07-Mar-25,28.92,29.46,28.62,29.46,2352
06-Mar-25,29.60,29.60,28.54,28.55,1200
05-Mar-25,29.20,29.64,29.20,29.64,11210
28-Feb-25,30.00,30.58,29.98,30.28,3902
27-Feb-25,31.80,31.80,30.43,30.43,10720
26-Feb-25,30.43,30.43,30.43,30.43,30
25-Feb-25,31.45,31.45,30.88,30.99,962
24-Feb-25,31.50,31.89,31.50,31.89,538
21-Feb-25,33.01,33.01,32.02,32.02,1967
20-Feb-25,33.05,33.05,32.76,32.76,2266
19-Feb-25,32.40,32.85,32.40,32.85,649328
18-Feb-25,31.66,32.34,31.66,32.34,22526
14-Feb-25,31.99,32.02,31.72,31.83,4098
13-Feb-25,31.91,32.00,31.91,32.00,319
12-Feb-25,31.80,31.80,31.28,31.74,4648
11-Feb-25,32.06,32.06,31.67,31.80,6499
10-Feb-25,31.64,31.94,31.64,31.74,37482
07-Feb-25,31.34,31.50,31.34,31.50,9419
06-Feb-25,31.89,31.89,31.48,31.59,13351
05-Feb-25,31.07,31.91,31.07,31.91,4239
04-Feb-25,31.16,31.27,31.02,31.07,12068
03-Feb-25,30.72,31.40,30.72,31.14,3056
31-Jan-25,32.04,32.66,31.73,31.73,7954
30-Jan-25,31.88,32.09,31.87,31.94,530038
29-Jan-25,31.65,31.65,31.34,31.49,4730
28-Jan-25,31.69,31.72,30.79,31.44,8137
27-Jan-25,32.75,32.75,31.11,31.20,74086
24-Jan-25,34.12,34.30,33.89,34.17,21248
23-Jan-25,34.38,34.66,34.36,34.66,1380
22-Jan-25,34.53,35.28,34.53,34.80,8591
21-Jan-25,35.19,35.35,34.95,34.95,16253
20-Jan-25,36.50,38.85,36.50,38.78,13766
17-Jan-25,34.38,35.05,34.38,35.01,527741
16-Jan-25,34.00,34.38,34.00,34.11,22225
15-Jan-25,33.48,33.83,33.48,33.65,506472
14-Jan-25,33.15,33.15,32.86,32.86,727
13-Jan-25,32.79,33.12,32.79,33.12,3383
10-Jan-25,33.30,33.76,33.24,33.24,4397
08-Jan-25,34.50,34.50,33.30,33.30,100578
07-Jan-25,35.04,35.04,34.32,34.32,7632
06-Jan-25,34.80,35.32,34.80,34.95,51947
03-Jan-25,34.25,34.47,34.17,34.47,2056
02-Jan-25,33.68,33.68,33.41,33.41,134
30-Dec-24,33.91,33.91,33.65,33.70,27212
27-Dec-24,34.26,34.38,34.17,34.17,2223
26-Dec-24,34.16,34.60,34.16,34.58,20647
23-Dec-24,33.69,34.30,33.69,34.17,3524
20-Dec-24,32.00,33.12,31.59,32.64,42115
19-Dec-24,33.90,33.90,32.55,32.65,35708
18-Dec-24,34.84,34.84,34.83,34.83,69
17-Dec-24,34.75,35.50,33.99,34.20,224650
16-Dec-24,33.97,34.81,33.96,34.81,42848
13-Dec-24,33.50,33.74,33.28,33.74,1677
12-Dec-24,32.06,32.70,32.06,32.70,3366
11-Dec-24,32.54,32.54,32.54,32.54,130
10-Dec-24,33.24,33.24,32.04,32.04,2650
09-Dec-24,33.19,33.58,33.15,33.15,34633
06-Dec-24,32.79,33.38,32.79,33.33,95248
05-Dec-24,31.96,33.27,31.96,32.79,23506
04-Dec-24,33.84,34.02,33.54,33.64,44385
03-Dec-24,33.60,33.60,33.24,33.25,7117
02-Dec-24,32.87,33.71,32.87,33.60,53762
29-Nov-24,32.72,32.75,32.32,32.32,181896
28-Nov-24,31.49,33.40,30.00,30.00,1875
27-Nov-24,31.17,31.49,30.68,31.49,1132973
26-Nov-24,31.00,31.99,31.00,31.26,602
25-Nov-24,31.64,31.64,31.60,31.64,979
22-Nov-24,31.56,31.56,31.26,31.26,62
21-Nov-24,31.29,31.56,31.11,31.56,18892
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

*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