Cotação atual, histórico e gráfico do papel: BSRE39

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 BSRE39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/01/2025	-0,73%	-0,88	119,76	119,76	119,76	119,76	239	2
29/01/2025	-0,95%	-1,16	120,64	120,64	120,64	120,64	844	1
28/01/2025	1,83%	2,19	121,80	121,80	121,80	121,80	121	1
24/01/2025	0,08%	0,09	119,61	119,61	119,61	119,61	2K	1
23/01/2025	-2,92%	-3,60	119,52	119,52	119,52	119,52	11K	1
22/01/2025	-1,06%	-1,32	123,12	123,58	123,12	123,58	2K	2
21/01/2025	-0,18%	-0,22	124,44	124,44	124,44	124,44	622	1

20/01/2025	2,96%	3,58	124,66	124,66	124,66	124,66	1K	1
15/01/2025	0,07%	0,08	121,08	121,32	121,08	121,32	1K	2
08/01/2025	-0,46%	-0,56	121,00	121,00	121,00	121,00	847	1
07/01/2025	-2,03%	-2,52	121,56	121,56	121,56	121,56	121	1
23/12/2024	1,75%	2,14	124,08	124,08	124,08	124,08	2K	1
19/12/2024	-3,99%	-5,07	121,94	121,94	121,94	121,94	243	1
17/12/2024	0,01%	0,01	127,01	127,01	127,01	127,01	1K	1
16/12/2024	0,79%	1,00	127,00	120,38	120,38	128,56	2K	4
13/12/2024	0,02%	0,03	126,00	126,00	126,00	126,00	252	1
06/12/2024	10,67%	12,14	125,97	126,35	125,97	126,35	1K	2
07/10/2024	-0,88%	-1,01	113,83	113,83	113,83	113,83	455	1
19/08/2024	-1,03%	-1,20	114,84	114,84	114,84	114,84	574	1
09/08/2024	-3,14%	-3,76	116,04	119,24	116,04	119,24	1K	2
02/08/2024	-0,27%	-0,32	119,80	119,80	119,80	119,80	2K	1
23/07/2024	0,70%	0,84	120,12	121,56	120,12	121,56	2K	2
22/07/2024	1,33%	1,56	119,28	119,28	119,28	119,28	2K	1
17/07/2024	8,65%	9,37	117,72	106,18	106,18	117,72	5K	4
05/07/2024	0,44%	0,48	108,35	108,79	108,35	109,23	36K	7
04/07/2024	-7,54%	-8,80	107,87	107,87	107,87	107,87	107	1
03/07/2024	8,86%	9,50	116,67	110,33	110,33	116,67	37K	2
04/06/2024	2,85%	2,97	107,17	106,86	106,86	107,17	2K	2
03/06/2024	0,39%	0,40	104,20	104,20	104,20	104,20	2K	1
31/05/2024	1,76%	1,80	103,80	103,80	103,80	103,80	1K	1
28/05/2024	0,23%	0,23	102,00	102,60	102,00	102,60	204	2
24/05/2024	-3,17%	-3,33	101,77	101,77	101,77	101,77	101	1
16/05/2024	0,48%	0,50	105,10	105,10	105,10	105,10	105	1
15/05/2024	3,36%	3,40	104,60	104,60	104,60	104,60	209	1
13/05/2024	0,00%	0,00	101,20	101,20	101,20	101,20	708	2
08/05/2024	0,60%	0,60	101,20	101,20	101,20	101,20	202	2
06/05/2024	-1,18%	-1,20	100,60	95,28	95,28	100,60	391	4
29/04/2024	0,99%	1,00	101,80	101,80	101,80	101,80	101	1
22/04/2024	1,79%	1,77	100,80	100,80	100,80	100,80	100	1
19/04/2024	-0,37%	-0,37	99,03	99,03	99,03	99,03	495	1
12/04/2024	0,00%	0,00	99,40	99,40	99,40	99,40	5K	1
10/04/2024	-1,39%	-1,40	99,40	99,40	99,40	99,40	99	1
09/04/2024	0,00%	0,00	100,80	100,80	100,80	100,80	201	2
08/04/2024	-1,27%	-1,30	100,80	108,35	100,80	108,35	209	2
01/04/2024	2,20%	2,20	102,10	102,10	102,10	102,10	408	1
19/03/2024	0,71%	0,70	99,90	99,90	99,90	99,90	99	1
14/03/2024	-1,16%	-1,16	99,20	99,20	99,20	99,20	99	1
13/03/2024	0,86%	0,86	100,36	100,36	100,36	100,36	501	1
12/03/2024	-0,50%	-0,50	99,50	99,50	99,50	99,50	597	1
11/03/2024	2,35%	2,30	100,00	98,90	98,90	100,00	1K	4
07/03/2024	-0,41%	-0,40	97,70	97,70	97,70	97,70	97	1
06/03/2024	-0,22%	-0,22	98,10	97,90	97,41	98,10	16K	4
05/03/2024	-0,45%	-0,44	98,32	98,32	98,32	98,32	98	1
28/02/2024	-0,74%	-0,74	98,76	98,27	98,27	98,76	985	2
26/02/2024	0,40%	0,40	99,50	99,50	99,50	99,50	4K	1
21/02/2024	0,66%	0,65	99,10	99,10	99,10	99,10	99	1
19/02/2024	-1,55%	-1,55	98,45	98,45	98,45	98,45	1K	2
15/02/2024	2,67%	2,60	100,00	100,00	100,00	100,00	400	1
14/02/2024	-1,22%	-1,20	97,40	97,40	97,40	97,40	292	2
07/02/2024	-1,14%	-1,14	98,60	99,74	98,50	100,13	198K	30
06/02/2024	-1,27%	-1,28	99,74	99,74	99,74	99,74	99	1
05/02/2024	-3,95%	-4,15	101,02	101,09	101,02	101,09	202	2
22/01/2024	2,24%	2,30	105,17	104,65	104,65	105,17	31K	2
18/01/2024	-3,37%	-3,59	102,87	102,87	102,87	102,87	3K	1
16/01/2024	-3,04%	-3,34	106,46	105,05	104,81	106,46	40K	5
08/01/2024	0,00%	0,00	109,80	109,80	109,80	109,80	109	1
02/01/2024	14,90%	14,24	109,80	108,01	108,01	109,80	41K	7
28/12/2023	-0,46%	-0,44	95,56	95,56	95,56	95,56	95	1
06/11/2023	-7,28%	-7,54	96,00	103,54	96,00	103,54	297	3
03/11/2023	10,90%	10,18	103,54	97,83	97,79	103,54	181K	7
31/10/2023	2,32%	2,12	93,36	93,87	93,36	93,87	2K	2
27/10/2023	-1,18%	-1,09	91,24	91,06	91,06	91,24	364	2
26/10/2023	0,00%	0,00	92,33	92,33	92,33	92,33	184	1
25/10/2023	-1,45%	-1,36	92,33	92,33	92,33	92,33	1K	1
24/10/2023	-0,96%	-0,91	93,69	93,82	93,69	93,82	4K	2
20/10/2023	-4,73%	-4,70	94,60	94,59	94,59	94,60	4K	2
17/10/2023	0,00%	0,00	99,30	99,30	99,30	99,30	198	1
06/10/2023	0,71%	0,70	99,30	99,30	99,30	99,30	99	1
02/10/2023	-1,50%	-1,50	98,60	99,50	98,60	99,50	38K	5
28/09/2023	-1,86%	-1,90	100,10	101,05	100,10	101,05	30K	2
21/09/2023	-0,54%	-0,55	102,00	102,00	102,00	102,00	204	2
20/09/2023	-0,24%	-0,25	102,55	102,55	102,55	102,55	1K	1
19/09/2023	-0,96%	-1,00	102,80	102,80	102,80	102,80	205	1
13/09/2023	-1,52%	-1,60	103,80	104,80	103,80	104,80	10K	4
12/09/2023	0,23%	0,24	105,40	105,40	105,40	105,40	210	1
11/09/2023	-0,23%	-0,24	105,16	105,16	105,16	105,16	2K	1
06/09/2023	-2,09%	-2,25	105,40	105,40	105,40	105,40	3K	1
05/09/2023	-0,04%	-0,04	107,65	107,65	107,65	107,65	753	1
31/08/2023	4,55%	4,69	107,69	107,03	107,03	107,69	35K	6
25/08/2023	0,00%	0,00	103,00	103,00	103,00	103,00	3K	1
22/08/2023	0,00%	0,00	103,00	103,00	103,00	103,00	2K	7
21/08/2023	-0,91%	-0,95	103,00	103,73	103,00	103,75	310	3
18/08/2023	-0,05%	-0,05	103,95	103,95	103,95	103,95	311	1
17/08/2023	-1,00%	-1,05	104,00	104,00	104,00	104,00	2K	1
16/08/2023	-3,93%	-4,30	105,05	105,05	105,05	105,05	1K	2
07/08/2023	3,44%	3,64	109,35	105,26	105,26	109,35	3K	3
02/08/2023	-2,14%	-2,31	105,71	105,66	105,66	105,71	317	2
26/07/2023	0,82%	0,88	108,02	108,22	108,02	108,22	648	3
24/07/2023	4,76%	4,87	107,14	107,77	107,14	108,46	2K	4
06/07/2023	0,00%	0,00	102,27	102,27	102,27	102,27	102	1
03/07/2023	0,00%	0,00	102,27	102,27	102,27	102,27	306	1
30/06/2023	1,06%	1,07	102,27	102,74	102,27	102,74	7K	2
27/06/2023	0,87%	0,87	101,20	101,20	101,20	101,20	202	1
26/06/2023	1,34%	1,33	100,33	99,00	99,00	100,33	595	2
23/06/2023	-1,81%	-1,82	99,00	99,36	99,00	99,36	198	2
22/06/2023	-2,18%	-2,25	100,82	101,01	100,82	101,01	201	2
21/06/2023	-2,16%	-2,28	103,07	103,07	103,07	103,07	6K	1
19/06/2023	0,00%	0,00	105,35	105,35	105,35	105,35	210	1
13/06/2023	0,32%	0,34	105,35	105,12	105,12	105,35	631	2
12/06/2023	-0,52%	-0,55	105,01	105,01	105,01	105,01	210	1
02/06/2023	0,53%	0,56	105,56	100,59	100,59	105,56	1K	12
01/06/2023	0,20%	0,21	105,00	105,38	104,22	105,72	3K	12
31/05/2023	0,05%	0,05	104,79	105,42	104,66	105,42	2K	12
30/05/2023	1,64%	1,69	104,74	105,81	103,74	105,81	1K	11
26/05/2023	0,83%	0,85	103,05	103,00	102,53	103,15	1K	10
25/05/2023	-0,87%	-0,90	102,20	102,65	102,20	103,11	1K	12
24/05/2023	-1,42%	-1,48	103,10	103,60	101,86	103,74	2K	12
23/05/2023	0,61%	0,63	104,58	105,88	104,58	105,99	1K	10
22/05/2023	-0,40%	-0,42	103,95	104,16	103,58	104,38	2K	12
19/05/2023	1,02%	1,05	104,37	105,84	104,37	105,84	1K	10
18/05/2023	-0,20%	-0,21	103,32	104,37	103,32	104,37	1K	10
17/05/2023	-0,40%	-0,42	103,53	103,53	103,51	104,03	1K	10
16/05/2023	0,41%	0,42	103,95	103,86	103,11	103,95	2K	11
15/05/2023	0,61%	0,63	103,53	104,79	103,39	104,82	1K	10
12/05/2023	-1,21%	-1,26	102,90	104,45	102,90	104,45	1K	9
11/05/2023	-1,20%	-1,26	104,16	105,21	104,16	105,21	1K	10
10/05/2023	-0,79%	-0,84	105,42	106,05	105,42	106,26	1K	10
09/05/2023	-1,17%	-1,26	106,26	106,26	106,15	106,26	1K	12
08/05/2023	1,37%	1,45	107,52	107,71	107,33	107,72	1K	11
05/05/2023	-1,33%	-1,43	106,07	107,07	106,07	107,10	1K	10
04/05/2023	0,67%	0,72	107,50	107,50	107,50	107,50	107	1
28/04/2023	0,41%	0,44	106,78	107,91	106,78	107,94	2K	11
27/04/2023	0,26%	0,28	106,34	106,68	106,34	106,84	1K	10
26/04/2023	-	-	106,06	107,52	106,06	107,63	2K	12

Date,Open,High,Low,Close,Volume
31-Jan-25,119.76,119.76,119.76,119.76,239
29-Jan-25,120.64,120.64,120.64,120.64,844
28-Jan-25,121.80,121.80,121.80,121.80,121
24-Jan-25,119.61,119.61,119.61,119.61,2392
23-Jan-25,119.52,119.52,119.52,119.52,10517
22-Jan-25,123.58,123.58,123.12,123.12,2467
21-Jan-25,124.44,124.44,124.44,124.44,622
20-Jan-25,124.66,124.66,124.66,124.66,1246
15-Jan-25,121.32,121.32,121.08,121.08,1333
08-Jan-25,121.00,121.00,121.00,121.00,847
07-Jan-25,121.56,121.56,121.56,121.56,121
23-Dec-24,124.08,124.08,124.08,124.08,1861
19-Dec-24,121.94,121.94,121.94,121.94,243
17-Dec-24,127.01,127.01,127.01,127.01,1270
16-Dec-24,120.38,128.56,120.38,127.00,1879
13-Dec-24,126.00,126.00,126.00,126.00,252
06-Dec-24,126.35,126.35,125.97,125.97,1261
07-Oct-24,113.83,113.83,113.83,113.83,455
19-Aug-24,114.84,114.84,114.84,114.84,574
09-Aug-24,119.24,119.24,116.04,116.04,1176
02-Aug-24,119.80,119.80,119.80,119.80,2276
23-Jul-24,121.56,121.56,120.12,120.12,2429
22-Jul-24,119.28,119.28,119.28,119.28,1789
17-Jul-24,106.18,117.72,106.18,117.72,5149
05-Jul-24,108.79,109.23,108.35,108.35,36118
04-Jul-24,107.87,107.87,107.87,107.87,107
03-Jul-24,110.33,116.67,110.33,116.67,36525
04-Jun-24,106.86,107.17,106.86,107.17,2140
03-Jun-24,104.20,104.20,104.20,104.20,1563
31-May-24,103.80,103.80,103.80,103.80,1245
28-May-24,102.60,102.60,102.00,102.00,204
24-May-24,101.77,101.77,101.77,101.77,101
16-May-24,105.10,105.10,105.10,105.10,105
15-May-24,104.60,104.60,104.60,104.60,209
13-May-24,101.20,101.20,101.20,101.20,708
08-May-24,101.20,101.20,101.20,101.20,202
06-May-24,95.28,100.60,95.28,100.60,391
29-Apr-24,101.80,101.80,101.80,101.80,101
22-Apr-24,100.80,100.80,100.80,100.80,100
19-Apr-24,99.03,99.03,99.03,99.03,495
12-Apr-24,99.40,99.40,99.40,99.40,4970
10-Apr-24,99.40,99.40,99.40,99.40,99
09-Apr-24,100.80,100.80,100.80,100.80,201
08-Apr-24,108.35,108.35,100.80,100.80,209
01-Apr-24,102.10,102.10,102.10,102.10,408
19-Mar-24,99.90,99.90,99.90,99.90,99
14-Mar-24,99.20,99.20,99.20,99.20,99
13-Mar-24,100.36,100.36,100.36,100.36,501
12-Mar-24,99.50,99.50,99.50,99.50,597
11-Mar-24,98.90,100.00,98.90,100.00,1290
07-Mar-24,97.70,97.70,97.70,97.70,97
06-Mar-24,97.90,98.10,97.41,98.10,16463
05-Mar-24,98.32,98.32,98.32,98.32,98
28-Feb-24,98.27,98.76,98.27,98.76,985
26-Feb-24,99.50,99.50,99.50,99.50,3980
21-Feb-24,99.10,99.10,99.10,99.10,99
19-Feb-24,98.45,98.45,98.45,98.45,1181
15-Feb-24,100.00,100.00,100.00,100.00,400
14-Feb-24,97.40,97.40,97.40,97.40,292
07-Feb-24,99.74,100.13,98.50,98.60,198224
06-Feb-24,99.74,99.74,99.74,99.74,99
05-Feb-24,101.09,101.09,101.02,101.02,202
22-Jan-24,104.65,105.17,104.65,105.17,31473
18-Jan-24,102.87,102.87,102.87,102.87,2983
16-Jan-24,105.05,106.46,104.81,106.46,40148
08-Jan-24,109.80,109.80,109.80,109.80,109
02-Jan-24,108.01,109.80,108.01,109.80,40876
28-Dec-23,95.56,95.56,95.56,95.56,95
06-Nov-23,103.54,103.54,96.00,96.00,297
03-Nov-23,97.83,103.54,97.79,103.54,181224
31-Oct-23,93.87,93.87,93.36,93.36,2246
27-Oct-23,91.06,91.24,91.06,91.24,364
26-Oct-23,92.33,92.33,92.33,92.33,184
25-Oct-23,92.33,92.33,92.33,92.33,1384
24-Oct-23,93.82,93.82,93.69,93.69,3750
20-Oct-23,94.59,94.60,94.59,94.60,3783
17-Oct-23,99.30,99.30,99.30,99.30,198
06-Oct-23,99.30,99.30,99.30,99.30,99
02-Oct-23,99.50,99.50,98.60,98.60,37848
28-Sep-23,101.05,101.05,100.10,100.10,30172
21-Sep-23,102.00,102.00,102.00,102.00,204
20-Sep-23,102.55,102.55,102.55,102.55,1230
19-Sep-23,102.80,102.80,102.80,102.80,205
13-Sep-23,104.80,104.80,103.80,103.80,10428
12-Sep-23,105.40,105.40,105.40,105.40,210
11-Sep-23,105.16,105.16,105.16,105.16,1787
06-Sep-23,105.40,105.40,105.40,105.40,3056
05-Sep-23,107.65,107.65,107.65,107.65,753
31-Aug-23,107.03,107.69,107.03,107.69,35406
25-Aug-23,103.00,103.00,103.00,103.00,3090
22-Aug-23,103.00,103.00,103.00,103.00,2369
21-Aug-23,103.73,103.75,103.00,103.00,310
18-Aug-23,103.95,103.95,103.95,103.95,311
17-Aug-23,104.00,104.00,104.00,104.00,2496
16-Aug-23,105.05,105.05,105.05,105.05,1155
07-Aug-23,105.26,109.35,105.26,109.35,3049
02-Aug-23,105.66,105.71,105.66,105.71,317
26-Jul-23,108.22,108.22,108.02,108.02,648
24-Jul-23,107.77,108.46,107.14,107.14,2259
06-Jul-23,102.27,102.27,102.27,102.27,102
03-Jul-23,102.27,102.27,102.27,102.27,306
30-Jun-23,102.74,102.74,102.27,102.27,7380
27-Jun-23,101.20,101.20,101.20,101.20,202
26-Jun-23,99.00,100.33,99.00,100.33,595
23-Jun-23,99.36,99.36,99.00,99.00,198
22-Jun-23,101.01,101.01,100.82,100.82,201
21-Jun-23,103.07,103.07,103.07,103.07,5565
19-Jun-23,105.35,105.35,105.35,105.35,210
13-Jun-23,105.12,105.35,105.12,105.35,631
12-Jun-23,105.01,105.01,105.01,105.01,210
02-Jun-23,100.59,105.56,100.59,105.56,1362
01-Jun-23,105.38,105.72,104.22,105.00,2834
31-May-23,105.42,105.42,104.66,104.79,1679
30-May-23,105.81,105.81,103.74,104.74,1150
26-May-23,103.00,103.15,102.53,103.05,1029
25-May-23,102.65,103.11,102.20,102.20,1435
24-May-23,103.60,103.74,101.86,103.10,2162
23-May-23,105.88,105.99,104.58,104.58,1052
22-May-23,104.16,104.38,103.58,103.95,1768
19-May-23,105.84,105.84,104.37,104.37,1261
18-May-23,104.37,104.37,103.32,103.32,1038
17-May-23,103.53,104.03,103.51,103.53,1451
16-May-23,103.86,103.95,103.11,103.95,1554
15-May-23,104.79,104.82,103.39,103.53,1041
12-May-23,104.45,104.45,102.90,102.90,1036
11-May-23,105.21,105.21,104.16,104.16,1046
10-May-23,106.05,106.26,105.42,105.42,1058
09-May-23,106.26,106.26,106.15,106.26,1274
08-May-23,107.71,107.72,107.33,107.52,1183
05-May-23,107.07,107.10,106.07,106.07,1066
04-May-23,107.50,107.50,107.50,107.50,107
28-Apr-23,107.91,107.94,106.78,106.78,1607
27-Apr-23,106.68,106.84,106.34,106.34,1065
26-Apr-23,107.52,107.63,106.06,106.06,1924

*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: BSRE39