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
07/07/2026	-5,48%	-4,09	70,53	74,23	69,10	74,23	1M	195
06/07/2026	-3,93%	-3,05	74,62	77,00	74,62	77,31	10M	2.059
03/07/2026	5,72%	4,20	77,67	75,23	75,23	81,99	103K	95
02/07/2026	-6,29%	-4,93	73,47	78,95	72,42	79,01	1M	108
01/07/2026	-9,37%	-8,11	78,40	80,87	78,00	80,87	2M	275
30/06/2026	10,90%	8,50	86,51	79,60	79,60	86,51	1M	127
29/06/2026	0,84%	0,65	78,01	77,15	74,20	79,35	716K	84
26/06/2026	-4,52%	-3,66	77,36	81,10	76,40	81,10	5M	1.533
25/06/2026	3,22%	2,53	81,02	84,99	77,98	84,99	5M	3.336
24/06/2026	-0,53%	-0,42	78,49	78,91	76,85	79,75	302K	175
23/06/2026	-6,06%	-5,09	78,91	83,90	77,53	83,90	12M	215
22/06/2026	-1,98%	-1,70	84,00	84,20	82,60	84,35	2M	1.281
19/06/2026	5,27%	4,29	85,70	81,41	80,20	85,70	330K	68
18/06/2026	5,73%	4,41	81,41	80,87	80,74	83,05	330K	48
17/06/2026	0,98%	0,75	77,00	77,16	76,63	78,47	63K	35
16/06/2026	-4,20%	-3,34	76,25	80,39	75,97	80,39	24M	99
15/06/2026	5,11%	3,87	79,59	84,20	78,33	84,20	283K	262
12/06/2026	1,07%	0,80	75,72	74,91	73,92	76,34	197K	44
11/06/2026	6,48%	4,56	74,92	71,07	71,07	74,98	273K	240
10/06/2026	-5,61%	-4,18	70,36	73,15	69,93	73,31	552K	335
09/06/2026	0,68%	0,50	74,54	75,73	67,96	75,87	2M	186
08/06/2026	4,80%	3,39	74,04	70,66	70,66	75,20	364K	93
05/06/2026	-9,95%	-7,81	70,65	75,00	69,88	75,00	954K	177
03/06/2026	3,92%	2,96	78,46	77,64	75,72	78,65	4M	653
02/06/2026	4,31%	3,12	75,50	73,10	73,10	75,73	2M	147
01/06/2026	0,65%	0,47	72,38	71,26	70,36	72,51	634K	79
29/05/2026	0,36%	0,26	71,91	71,50	71,37	73,62	261K	96
28/05/2026	-0,51%	-0,37	71,65	72,02	70,31	72,51	1M	94
27/05/2026	0,06%	0,04	72,02	72,71	70,03	74,83	331K	99
26/05/2026	2,76%	1,93	71,98	70,00	69,64	71,98	499K	69
25/05/2026	3,69%	2,49	70,05	72,00	67,57	72,00	151K	202
22/05/2026	3,46%	2,26	67,56	65,30	65,30	68,01	223K	33
21/05/2026	0,54%	0,35	65,30	65,60	64,61	65,61	1M	131
20/05/2026	3,84%	2,40	64,95	64,25	64,11	64,99	191K	38
19/05/2026	0,55%	0,34	62,55	62,20	60,75	63,61	876K	43
18/05/2026	-4,47%	-2,91	62,21	65,12	61,08	65,19	270K	878
15/05/2026	-2,08%	-1,38	65,12	66,49	64,33	66,49	173K	28
14/05/2026	0,67%	0,44	66,50	66,06	65,22	66,52	148K	34
13/05/2026	4,03%	2,56	66,06	61,93	61,93	66,30	297K	319
12/05/2026	-5,87%	-3,96	63,50	67,46	60,90	67,46	291K	95
11/05/2026	6,34%	4,02	67,46	64,00	64,00	67,46	378K	41
08/05/2026	4,27%	2,60	63,44	60,85	60,85	63,61	998K	200
07/05/2026	-2,17%	-1,35	60,84	62,19	60,35	62,19	50K	29
06/05/2026	5,23%	3,09	62,19	61,34	60,50	62,19	126K	101
05/05/2026	2,59%	1,49	59,10	58,06	58,06	59,63	489K	32
04/05/2026	0,84%	0,48	57,61	58,08	57,13	58,24	544K	27
30/04/2026	1,56%	0,88	57,13	57,00	56,29	57,23	92K	70
29/04/2026	2,63%	1,44	56,25	56,01	55,56	56,25	58K	66
28/04/2026	-3,03%	-1,71	54,81	55,91	54,11	55,91	20K	36
27/04/2026	-1,86%	-1,07	56,52	57,90	56,01	57,90	195K	42
24/04/2026	3,86%	2,14	57,59	56,25	56,25	58,00	19K	17
23/04/2026	3,11%	1,67	55,45	56,47	54,00	56,47	462K	173
22/04/2026	3,52%	1,83	53,78	53,20	52,85	53,78	368K	19
20/04/2026	0,76%	0,39	51,95	51,85	51,53	51,99	231K	21
17/04/2026	1,92%	0,97	51,56	51,75	51,43	51,75	3M	9
16/04/2026	1,04%	0,52	50,59	50,15	50,15	50,95	19K	6
15/04/2026	0,20%	0,10	50,07	49,89	48,96	50,07	130K	1.086
14/04/2026	1,88%	0,92	49,97	49,05	49,05	50,01	180K	13
13/04/2026	1,11%	0,54	49,05	49,00	48,26	49,05	68K	20
10/04/2026	1,38%	0,66	48,51	48,33	48,17	48,70	1M	19
09/04/2026	1,44%	0,68	47,85	47,17	47,11	47,85	309K	18
08/04/2026	5,62%	2,51	47,17	46,60	46,53	47,23	29K	15
07/04/2026	1,20%	0,53	44,66	44,58	43,86	44,66	253K	25
06/04/2026	1,03%	0,45	44,13	44,12	43,93	44,42	370K	23
02/04/2026	-0,18%	-0,08	43,68	43,50	42,08	43,71	1M	14
01/04/2026	2,99%	1,27	43,76	43,56	43,56	44,20	83K	16
31/03/2026	4,37%	1,78	42,49	41,41	41,41	42,67	352K	14
30/03/2026	-3,58%	-1,51	40,71	42,79	40,57	42,79	67K	18
27/03/2026	-2,36%	-1,02	42,22	43,11	42,22	43,11	82K	11
26/03/2026	-4,02%	-1,81	43,24	44,26	43,21	44,26	15K	10
25/03/2026	0,20%	0,09	45,05	44,99	44,98	45,18	39K	8
24/03/2026	1,38%	0,61	44,96	44,31	44,31	45,02	66K	16
23/03/2026	1,51%	0,66	44,35	44,13	44,13	44,39	8K	3
20/03/2026	-1,78%	-0,79	43,69	44,22	43,69	44,22	84K	8
19/03/2026	0,38%	0,17	44,48	43,49	43,21	44,56	208K	63
18/03/2026	0,43%	0,19	44,31	44,57	44,27	44,63	3K	8
17/03/2026	0,09%	0,04	44,12	44,04	43,78	44,26	6K	10
16/03/2026	0,34%	0,15	44,08	44,59	44,08	44,89	8K	11
13/03/2026	1,78%	0,77	43,93	42,29	42,25	44,00	217K	22
12/03/2026	-2,44%	-1,08	43,16	44,59	42,95	44,59	25K	14
11/03/2026	1,33%	0,58	44,24	43,78	43,78	44,44	2M	24
10/03/2026	0,55%	0,24	43,66	43,86	43,51	44,30	106K	15
09/03/2026	2,21%	0,94	43,42	41,63	41,49	43,42	3M	14
06/03/2026	-4,00%	-1,77	42,48	43,99	42,48	44,07	15K	17
05/03/2026	-1,01%	-0,45	44,25	45,15	43,63	45,15	90K	26
04/03/2026	1,13%	0,50	44,70	44,20	44,00	44,80	100K	28
03/03/2026	-3,09%	-1,41	44,20	46,07	44,05	46,07	134K	408
02/03/2026	1,22%	0,55	45,61	44,33	44,33	45,61	58K	25
27/02/2026	-1,18%	-0,54	45,06	45,50	44,94	45,67	28K	19
26/02/2026	-3,10%	-1,46	45,60	47,54	45,34	47,54	287K	23
25/02/2026	0,68%	0,32	47,06	47,21	46,99	47,24	24K	14
24/02/2026	1,61%	0,74	46,74	46,81	46,44	47,10	30K	21
23/02/2026	-1,05%	-0,49	46,00	46,17	45,66	46,17	49K	13
20/02/2026	0,50%	0,23	46,49	46,73	46,25	46,73	44K	6
19/02/2026	-1,13%	-0,53	46,26	46,79	46,18	46,79	124K	17
18/02/2026	1,10%	0,51	46,79	46,99	46,69	47,23	96K	14
13/02/2026	0,83%	0,38	46,28	46,52	46,28	46,68	40K	12
12/02/2026	-1,25%	-0,58	45,90	45,55	45,55	47,23	60K	14
11/02/2026	1,71%	0,78	46,48	45,82	45,79	46,68	26K	11
10/02/2026	-0,50%	-0,23	45,70	45,93	45,69	46,03	8K	6
09/02/2026	0,95%	0,43	45,93	45,08	44,90	46,04	109K	833
06/02/2026	4,72%	2,05	45,50	44,59	44,29	45,62	2M	15
05/02/2026	0,25%	0,11	43,45	43,28	43,28	43,83	140K	99
04/02/2026	-3,58%	-1,61	43,34	45,00	43,34	45,00	17K	7
03/02/2026	-3,10%	-1,44	44,95	47,04	44,56	47,04	43K	16
02/02/2026	1,53%	0,70	46,39	45,17	45,13	46,71	21K	11
30/01/2026	-1,76%	-0,82	45,69	46,98	45,31	46,98	2M	551
29/01/2026	-0,68%	-0,32	46,51	47,30	46,19	47,30	44K	13
28/01/2026	2,32%	1,06	46,83	47,30	46,36	47,30	209K	15
27/01/2026	0,79%	0,36	45,77	45,89	45,69	46,09	32K	13
26/01/2026	0,13%	0,06	45,41	45,81	45,22	45,81	36K	13
23/01/2026	-1,92%	-0,89	45,35	46,71	45,35	46,71	272K	11
22/01/2026	-0,26%	-0,12	46,24	46,37	46,07	47,14	129K	18
21/01/2026	1,89%	0,86	46,36	45,96	45,39	46,60	9K	7
20/01/2026	-1,09%	-0,50	45,50	45,41	45,31	45,95	379K	9
19/01/2026	0,00%	0,00	46,00	46,00	46,00	46,00	2K	2
16/01/2026	0,59%	0,27	46,00	45,80	45,80	46,31	1M	495
15/01/2026	2,83%	1,26	45,73	46,17	45,73	46,29	150K	7
14/01/2026	-0,31%	-0,14	44,47	44,44	44,35	44,67	4K	5
13/01/2026	2,29%	1,00	44,61	44,88	44,61	44,95	15K	5
12/01/2026	-1,38%	-0,61	43,61	44,67	43,61	44,67	13K	16
09/01/2026	2,72%	1,17	44,22	43,33	43,33	44,23	1M	22
08/01/2026	-1,49%	-0,65	43,05	43,37	42,73	43,45	9K	7
07/01/2026	0,58%	0,25	43,70	43,94	43,59	43,97	51K	12
06/01/2026	0,93%	0,40	43,45	43,27	43,27	43,45	176K	7
05/01/2026	2,01%	0,85	43,05	43,45	42,99	43,71	665K	71
02/01/2026	0,57%	0,24	42,20	41,99	41,95	42,79	765K	15
30/12/2025	-1,25%	-0,53	41,96	45,00	41,96	45,00	100K	9
29/12/2025	0,09%	0,04	42,49	42,46	42,31	42,51	12K	9
26/12/2025	0,43%	0,18	42,45	42,98	42,40	42,98	6K	11
23/12/2025	-0,33%	-0,14	42,27	42,44	42,05	42,44	18K	6
22/12/2025	1,85%	0,77	42,41	41,64	41,64	42,51	189K	14
19/12/2025	3,20%	1,29	41,64	40,76	40,51	41,73	17K	8
18/12/2025	-	-	40,35	40,01	40,01	40,86	2K	4

Date,Open,High,Low,Close,Volume
07-Jul-26,74.23,74.23,69.10,70.53,1251909
06-Jul-26,77.00,77.31,74.62,74.62,10239901
03-Jul-26,75.23,81.99,75.23,77.67,103461
02-Jul-26,78.95,79.01,72.42,73.47,1146209
01-Jul-26,80.87,80.87,78.00,78.40,1848198
30-Jun-26,79.60,86.51,79.60,86.51,1014203
29-Jun-26,77.15,79.35,74.20,78.01,715509
26-Jun-26,81.10,81.10,76.40,77.36,4569170
25-Jun-26,84.99,84.99,77.98,81.02,4507795
24-Jun-26,78.91,79.75,76.85,78.49,302393
23-Jun-26,83.90,83.90,77.53,78.91,12386683
22-Jun-26,84.20,84.35,82.60,84.00,1552208
19-Jun-26,81.41,85.70,80.20,85.70,329534
18-Jun-26,80.87,83.05,80.74,81.41,330032
17-Jun-26,77.16,78.47,76.63,77.00,62935
16-Jun-26,80.39,80.39,75.97,76.25,23616061
15-Jun-26,84.20,84.20,78.33,79.59,282918
12-Jun-26,74.91,76.34,73.92,75.72,197140
11-Jun-26,71.07,74.98,71.07,74.92,272712
10-Jun-26,73.15,73.31,69.93,70.36,552178
09-Jun-26,75.73,75.87,67.96,74.54,1636243
08-Jun-26,70.66,75.20,70.66,74.04,363978
05-Jun-26,75.00,75.00,69.88,70.65,954418
03-Jun-26,77.64,78.65,75.72,78.46,4385975
02-Jun-26,73.10,75.73,73.10,75.50,1522697
01-Jun-26,71.26,72.51,70.36,72.38,633555
29-May-26,71.50,73.62,71.37,71.91,261167
28-May-26,72.02,72.51,70.31,71.65,1081389
27-May-26,72.71,74.83,70.03,72.02,330678
26-May-26,70.00,71.98,69.64,71.98,498807
25-May-26,72.00,72.00,67.57,70.05,151106
22-May-26,65.30,68.01,65.30,67.56,223224
21-May-26,65.60,65.61,64.61,65.30,1024869
20-May-26,64.25,64.99,64.11,64.95,191384
19-May-26,62.20,63.61,60.75,62.55,875778
18-May-26,65.12,65.19,61.08,62.21,269915
15-May-26,66.49,66.49,64.33,65.12,172632
14-May-26,66.06,66.52,65.22,66.50,148159
13-May-26,61.93,66.30,61.93,66.06,297181
12-May-26,67.46,67.46,60.90,63.50,291220
11-May-26,64.00,67.46,64.00,67.46,378216
08-May-26,60.85,63.61,60.85,63.44,997709
07-May-26,62.19,62.19,60.35,60.84,49718
06-May-26,61.34,62.19,60.50,62.19,125557
05-May-26,58.06,59.63,58.06,59.10,488577
04-May-26,58.08,58.24,57.13,57.61,543925
30-Apr-26,57.00,57.23,56.29,57.13,91620
29-Apr-26,56.01,56.25,55.56,56.25,58420
28-Apr-26,55.91,55.91,54.11,54.81,19593
27-Apr-26,57.90,57.90,56.01,56.52,195104
24-Apr-26,56.25,58.00,56.25,57.59,18842
23-Apr-26,56.47,56.47,54.00,55.45,461510
22-Apr-26,53.20,53.78,52.85,53.78,368023
20-Apr-26,51.85,51.99,51.53,51.95,230858
17-Apr-26,51.75,51.75,51.43,51.56,2959997
16-Apr-26,50.15,50.95,50.15,50.59,19171
15-Apr-26,49.89,50.07,48.96,50.07,130287
14-Apr-26,49.05,50.01,49.05,49.97,179516
13-Apr-26,49.00,49.05,48.26,49.05,68451
10-Apr-26,48.33,48.70,48.17,48.51,1381125
09-Apr-26,47.17,47.85,47.11,47.85,309256
08-Apr-26,46.60,47.23,46.53,47.17,28888
07-Apr-26,44.58,44.66,43.86,44.66,252501
06-Apr-26,44.12,44.42,43.93,44.13,370035
02-Apr-26,43.50,43.71,42.08,43.68,1334464
01-Apr-26,43.56,44.20,43.56,43.76,82685
31-Mar-26,41.41,42.67,41.41,42.49,352305
30-Mar-26,42.79,42.79,40.57,40.71,67042
27-Mar-26,43.11,43.11,42.22,42.22,81554
26-Mar-26,44.26,44.26,43.21,43.24,14967
25-Mar-26,44.99,45.18,44.98,45.05,39231
24-Mar-26,44.31,45.02,44.31,44.96,66024
23-Mar-26,44.13,44.39,44.13,44.35,7530
20-Mar-26,44.22,44.22,43.69,43.69,83738
19-Mar-26,43.49,44.56,43.21,44.48,208368
18-Mar-26,44.57,44.63,44.27,44.31,3197
17-Mar-26,44.04,44.26,43.78,44.12,6395
16-Mar-26,44.59,44.89,44.08,44.08,7941
13-Mar-26,42.29,44.00,42.25,43.93,216657
12-Mar-26,44.59,44.59,42.95,43.16,25000
11-Mar-26,43.78,44.44,43.78,44.24,2053946
10-Mar-26,43.86,44.30,43.51,43.66,106466
09-Mar-26,41.63,43.42,41.49,43.42,2512123
06-Mar-26,43.99,44.07,42.48,42.48,15437
05-Mar-26,45.15,45.15,43.63,44.25,89582
04-Mar-26,44.20,44.80,44.00,44.70,99547
03-Mar-26,46.07,46.07,44.05,44.20,134132
02-Mar-26,44.33,45.61,44.33,45.61,57717
27-Feb-26,45.50,45.67,44.94,45.06,28338
26-Feb-26,47.54,47.54,45.34,45.60,287291
25-Feb-26,47.21,47.24,46.99,47.06,23725
24-Feb-26,46.81,47.10,46.44,46.74,29918
23-Feb-26,46.17,46.17,45.66,46.00,48917
20-Feb-26,46.73,46.73,46.25,46.49,43520
19-Feb-26,46.79,46.79,46.18,46.26,123639
18-Feb-26,46.99,47.23,46.69,46.79,96365
13-Feb-26,46.52,46.68,46.28,46.28,40320
12-Feb-26,45.55,47.23,45.55,45.90,60170
11-Feb-26,45.82,46.68,45.79,46.48,26269
10-Feb-26,45.93,46.03,45.69,45.70,8080
09-Feb-26,45.08,46.04,44.90,45.93,109443
06-Feb-26,44.59,45.62,44.29,45.50,1910245
05-Feb-26,43.28,43.83,43.28,43.45,139684
04-Feb-26,45.00,45.00,43.34,43.34,17497
03-Feb-26,47.04,47.04,44.56,44.95,42762
02-Feb-26,45.17,46.71,45.13,46.39,20853
30-Jan-26,46.98,46.98,45.31,45.69,1923649
29-Jan-26,47.30,47.30,46.19,46.51,43995
28-Jan-26,47.30,47.30,46.36,46.83,209077
27-Jan-26,45.89,46.09,45.69,45.77,31809
26-Jan-26,45.81,45.81,45.22,45.41,36029
23-Jan-26,46.71,46.71,45.35,45.35,271861
22-Jan-26,46.37,47.14,46.07,46.24,129299
21-Jan-26,45.96,46.60,45.39,46.36,8692
20-Jan-26,45.41,45.95,45.31,45.50,379331
19-Jan-26,46.00,46.00,46.00,46.00,2300
16-Jan-26,45.80,46.31,45.80,46.00,1412187
15-Jan-26,46.17,46.29,45.73,45.73,150133
14-Jan-26,44.44,44.67,44.35,44.47,4306
13-Jan-26,44.88,44.95,44.61,44.61,15408
12-Jan-26,44.67,44.67,43.61,43.61,13356
09-Jan-26,43.33,44.23,43.33,44.22,1382699
08-Jan-26,43.37,43.45,42.73,43.05,8691
07-Jan-26,43.94,43.97,43.59,43.70,50512
06-Jan-26,43.27,43.45,43.27,43.45,175537
05-Jan-26,43.45,43.71,42.99,43.05,665107
02-Jan-26,41.99,42.79,41.95,42.20,764734
30-Dec-25,45.00,45.00,41.96,41.96,100051
29-Dec-25,42.46,42.51,42.31,42.49,12313
26-Dec-25,42.98,42.98,42.40,42.45,5573
23-Dec-25,42.44,42.44,42.05,42.27,17893
22-Dec-25,41.64,42.51,41.64,42.41,188591
19-Dec-25,40.76,41.73,40.51,41.64,17331
18-Dec-25,40.01,40.86,40.01,40.35,1536

*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