Cotação atual, histórico e gráfico do papel: BSTI39

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 BSTI39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/12/2024	1,88%	1,14	61,92	61,99	61,56	62,16	106K	64
12/12/2024	-1,07%	-0,66	60,78	60,78	60,78	60,78	9K	1
11/12/2024	0,00%	0,00	61,44	61,44	61,44	61,44	1K	1
06/12/2024	0,49%	0,30	61,44	61,44	61,44	61,44	2K	1
03/12/2024	0,23%	0,14	61,14	61,50	61,14	61,50	3K	3
02/12/2024	-0,28%	-0,17	61,00	61,00	61,00	61,00	305	1
29/11/2024	4,89%	2,85	61,17	61,16	61,16	61,17	1K	2

14/11/2024	1,78%	1,02	58,32	58,32	58,32	58,32	1K	1
13/11/2024	1,17%	0,66	57,30	57,30	57,30	57,30	2K	1
07/11/2024	-2,34%	-1,36	56,64	56,64	56,64	56,64	113	1
05/11/2024	1,01%	0,58	58,00	58,00	58,00	58,00	6K	1
17/10/2024	0,31%	0,18	57,42	57,42	57,42	57,42	57	1
15/10/2024	3,81%	2,10	57,24	57,24	57,24	57,24	114	1
07/10/2024	-3,20%	-1,82	55,14	55,05	55,05	55,14	110	2
11/09/2024	0,56%	0,32	56,96	56,96	56,96	56,96	5K	1
10/09/2024	0,64%	0,36	56,64	56,64	56,64	56,64	2K	1
09/09/2024	-1,09%	-0,62	56,28	56,28	56,28	56,28	562	1
05/09/2024	0,78%	0,44	56,90	56,90	56,90	56,90	2K	2
30/08/2024	3,03%	1,66	56,46	56,46	56,46	56,46	56	1
20/08/2024	1,48%	0,80	54,80	54,80	54,80	54,80	54	1
19/08/2024	-1,28%	-0,70	54,00	54,00	54,00	54,00	540	1
16/08/2024	-0,36%	-0,20	54,70	54,70	54,70	54,70	3K	2
15/08/2024	-0,36%	-0,20	54,90	54,90	54,90	54,90	2K	1
13/08/2024	-1,36%	-0,76	55,10	55,10	55,10	55,10	275	1
08/08/2024	-0,25%	-0,14	55,86	55,86	55,86	55,86	782	1
07/08/2024	-0,60%	-0,34	56,00	56,00	56,00	56,00	504	1
06/08/2024	-0,63%	-0,36	56,34	56,34	56,34	56,34	56	1
01/08/2024	5,68%	3,05	56,70	56,70	56,70	56,70	7K	4
24/06/2024	1,00%	0,53	53,65	53,65	53,65	53,65	1K	1
11/06/2024	0,32%	0,17	53,12	53,24	53,12	53,24	1K	2
10/06/2024	1,59%	0,83	52,95	52,95	52,95	52,95	3K	1
06/06/2024	-0,25%	-0,13	52,12	52,27	52,12	52,27	2K	2
05/06/2024	3,16%	1,60	52,25	52,25	52,25	52,25	2K	1
21/05/2024	-0,10%	-0,05	50,65	50,65	50,65	50,65	101	1
20/05/2024	-0,20%	-0,10	50,70	50,70	50,70	50,70	2K	1
14/05/2024	-0,70%	-0,36	50,80	50,80	50,80	50,80	50	1
10/05/2024	-0,27%	-0,14	51,16	51,25	51,16	51,25	153	2
30/04/2024	-0,10%	-0,05	51,30	52,20	51,30	52,20	103	2
25/04/2024	-0,68%	-0,35	51,35	51,35	51,35	51,35	513	1
15/04/2024	3,61%	1,80	51,70	51,70	51,70	51,70	1K	1
01/04/2024	0,50%	0,25	49,90	49,90	49,90	49,90	5K	1
28/03/2024	-0,20%	-0,10	49,65	50,25	49,65	50,25	99	2
22/03/2024	0,63%	0,31	49,75	49,74	49,74	49,75	1K	2
11/03/2024	0,28%	0,14	49,44	49,44	49,44	49,44	49	1
08/03/2024	0,82%	0,40	49,30	49,50	49,30	49,50	98	2
04/03/2024	-0,31%	-0,15	48,90	49,05	48,90	49,05	97	2
08/02/2024	0,72%	0,35	49,05	49,05	49,05	49,05	11K	1
02/02/2024	-2,60%	-1,30	48,70	48,90	48,70	48,90	97	2
01/02/2024	3,20%	1,55	50,00	50,00	50,00	50,00	50	1
26/01/2024	0,00%	0,00	48,45	48,70	48,45	48,70	97	2
19/01/2024	-0,31%	-0,15	48,45	48,63	48,45	48,63	97	2
18/01/2024	1,46%	0,70	48,60	48,60	48,60	48,60	48	1
12/01/2024	0,00%	0,00	47,90	48,55	47,90	48,55	96	2
05/01/2024	-0,42%	-0,20	47,90	48,25	47,90	48,25	96	2
02/01/2024	0,00%	0,00	48,10	48,10	48,10	48,10	2K	1
22/12/2023	-0,52%	-0,25	48,10	48,20	47,80	48,20	3K	3
15/12/2023	-1,53%	-0,75	48,35	48,70	48,35	48,70	97	2
14/12/2023	1,28%	0,62	49,10	49,10	49,10	49,10	982	1
12/12/2023	1,42%	0,68	48,48	48,48	48,48	48,48	193	1
08/12/2023	-0,93%	-0,45	47,80	48,15	47,80	48,15	95	2
05/12/2023	1,47%	0,70	48,25	48,25	48,25	48,25	2K	1
24/11/2023	-0,94%	-0,45	47,55	47,73	47,55	47,73	95	2
23/11/2023	1,05%	0,50	48,00	48,00	48,00	48,00	48	1
17/11/2023	-0,21%	-0,10	47,50	47,70	47,50	47,70	95	2
10/11/2023	0,32%	0,15	47,60	47,90	47,60	47,90	95	2
07/11/2023	-1,15%	-0,55	47,45	47,45	47,45	47,45	1K	2
03/11/2023	-1,03%	-0,50	48,00	48,00	48,00	48,00	5K	2
01/11/2023	0,48%	0,23	48,50	48,50	48,50	48,50	5K	1
27/10/2023	-0,74%	-0,36	48,27	48,18	48,00	48,27	5K	4
24/10/2023	-0,10%	-0,05	48,63	48,63	48,63	48,63	29K	1
23/10/2023	-0,75%	-0,37	48,68	48,68	48,68	48,68	48	1
20/10/2023	0,62%	0,30	49,05	49,24	49,05	49,24	98	2
17/10/2023	-0,41%	-0,20	48,75	48,75	48,75	48,75	975	2
13/10/2023	-1,61%	-0,80	48,95	49,30	48,95	49,30	98	2
09/10/2023	-0,10%	-0,05	49,75	49,86	49,75	49,86	5K	2
05/10/2023	1,80%	0,88	49,80	50,11	49,80	50,11	99	2
27/09/2023	1,66%	0,80	48,92	48,92	48,92	48,92	48	1
26/09/2023	0,67%	0,32	48,12	48,12	48,12	48,12	5K	1
22/09/2023	1,06%	0,50	47,80	47,80	47,80	47,80	47	1
15/09/2023	-1,27%	-0,61	47,30	47,45	47,30	47,45	94	2
11/09/2023	-0,50%	-0,24	47,91	47,91	47,91	47,91	5K	1
06/09/2023	1,37%	0,65	48,15	48,15	48,15	48,15	5K	1
23/08/2023	-1,86%	-0,90	47,50	47,50	47,50	47,50	2K	1
17/08/2023	-3,20%	-1,60	48,40	48,40	48,40	48,40	2K	1
15/08/2023	6,16%	2,90	50,00	50,00	50,00	50,00	50	1
07/07/2023	-1,46%	-0,70	47,10	47,40	47,10	47,40	5K	2
06/07/2023	1,36%	0,64	47,80	47,52	47,43	47,80	5K	3
26/06/2023	-0,57%	-0,27	47,16	47,16	47,16	47,16	47	1
20/06/2023	0,38%	0,18	47,43	47,43	47,43	47,43	5K	1
13/06/2023	-0,94%	-0,45	47,25	47,25	47,25	47,25	142K	1
12/06/2023	-1,04%	-0,50	47,70	47,30	47,30	47,70	142	3
07/06/2023	-1,43%	-0,70	48,20	48,20	48,20	48,20	48	1
02/06/2023	-	-	48,90	49,00	48,90	49,00	147K	2

Date,Open,High,Low,Close,Volume
19-Dec-24,61.99,62.16,61.56,61.92,105952
12-Dec-24,60.78,60.78,60.78,60.78,9056
11-Dec-24,61.44,61.44,61.44,61.44,1044
06-Dec-24,61.44,61.44,61.44,61.44,1843
03-Dec-24,61.50,61.50,61.14,61.14,3185
02-Dec-24,61.00,61.00,61.00,61.00,305
29-Nov-24,61.16,61.17,61.16,61.17,1162
14-Nov-24,58.32,58.32,58.32,58.32,1049
13-Nov-24,57.30,57.30,57.30,57.30,1948
07-Nov-24,56.64,56.64,56.64,56.64,113
05-Nov-24,58.00,58.00,58.00,58.00,5800
17-Oct-24,57.42,57.42,57.42,57.42,57
15-Oct-24,57.24,57.24,57.24,57.24,114
07-Oct-24,55.05,55.14,55.05,55.14,110
11-Sep-24,56.96,56.96,56.96,56.96,4955
10-Sep-24,56.64,56.64,56.64,56.64,2265
09-Sep-24,56.28,56.28,56.28,56.28,562
05-Sep-24,56.90,56.90,56.90,56.90,1536
30-Aug-24,56.46,56.46,56.46,56.46,56
20-Aug-24,54.80,54.80,54.80,54.80,54
19-Aug-24,54.00,54.00,54.00,54.00,540
16-Aug-24,54.70,54.70,54.70,54.70,2735
15-Aug-24,54.90,54.90,54.90,54.90,1976
13-Aug-24,55.10,55.10,55.10,55.10,275
08-Aug-24,55.86,55.86,55.86,55.86,782
07-Aug-24,56.00,56.00,56.00,56.00,504
06-Aug-24,56.34,56.34,56.34,56.34,56
01-Aug-24,56.70,56.70,56.70,56.70,7383
24-Jun-24,53.65,53.65,53.65,53.65,1073
11-Jun-24,53.24,53.24,53.12,53.12,1115
10-Jun-24,52.95,52.95,52.95,52.95,2647
06-Jun-24,52.27,52.27,52.12,52.12,2087
05-Jun-24,52.25,52.25,52.25,52.25,2090
21-May-24,50.65,50.65,50.65,50.65,101
20-May-24,50.70,50.70,50.70,50.70,2028
14-May-24,50.80,50.80,50.80,50.80,50
10-May-24,51.25,51.25,51.16,51.16,153
30-Apr-24,52.20,52.20,51.30,51.30,103
25-Apr-24,51.35,51.35,51.35,51.35,513
15-Apr-24,51.70,51.70,51.70,51.70,1034
01-Apr-24,49.90,49.90,49.90,49.90,4990
28-Mar-24,50.25,50.25,49.65,49.65,99
22-Mar-24,49.74,49.75,49.74,49.75,1442
11-Mar-24,49.44,49.44,49.44,49.44,49
08-Mar-24,49.50,49.50,49.30,49.30,98
04-Mar-24,49.05,49.05,48.90,48.90,97
08-Feb-24,49.05,49.05,49.05,49.05,11330
02-Feb-24,48.90,48.90,48.70,48.70,97
01-Feb-24,50.00,50.00,50.00,50.00,50
26-Jan-24,48.70,48.70,48.45,48.45,97
19-Jan-24,48.63,48.63,48.45,48.45,97
18-Jan-24,48.60,48.60,48.60,48.60,48
12-Jan-24,48.55,48.55,47.90,47.90,96
05-Jan-24,48.25,48.25,47.90,47.90,96
02-Jan-24,48.10,48.10,48.10,48.10,2405
22-Dec-23,48.20,48.20,47.80,48.10,2501
15-Dec-23,48.70,48.70,48.35,48.35,97
14-Dec-23,49.10,49.10,49.10,49.10,982
12-Dec-23,48.48,48.48,48.48,48.48,193
08-Dec-23,48.15,48.15,47.80,47.80,95
05-Dec-23,48.25,48.25,48.25,48.25,2171
24-Nov-23,47.73,47.73,47.55,47.55,95
23-Nov-23,48.00,48.00,48.00,48.00,48
17-Nov-23,47.70,47.70,47.50,47.50,95
10-Nov-23,47.90,47.90,47.60,47.60,95
07-Nov-23,47.45,47.45,47.45,47.45,1281
03-Nov-23,48.00,48.00,48.00,48.00,5376
01-Nov-23,48.50,48.50,48.50,48.50,4898
27-Oct-23,48.18,48.27,48.00,48.27,4922
24-Oct-23,48.63,48.63,48.63,48.63,29178
23-Oct-23,48.68,48.68,48.68,48.68,48
20-Oct-23,49.24,49.24,49.05,49.05,98
17-Oct-23,48.75,48.75,48.75,48.75,975
13-Oct-23,49.30,49.30,48.95,48.95,98
09-Oct-23,49.86,49.86,49.75,49.75,5074
05-Oct-23,50.11,50.11,49.80,49.80,99
27-Sep-23,48.92,48.92,48.92,48.92,48
26-Sep-23,48.12,48.12,48.12,48.12,5052
22-Sep-23,47.80,47.80,47.80,47.80,47
15-Sep-23,47.45,47.45,47.30,47.30,94
11-Sep-23,47.91,47.91,47.91,47.91,5030
06-Sep-23,48.15,48.15,48.15,48.15,5152
23-Aug-23,47.50,47.50,47.50,47.50,2375
17-Aug-23,48.40,48.40,48.40,48.40,2420
15-Aug-23,50.00,50.00,50.00,50.00,50
07-Jul-23,47.40,47.40,47.10,47.10,5087
06-Jul-23,47.52,47.80,47.43,47.80,5132
26-Jun-23,47.16,47.16,47.16,47.16,47
20-Jun-23,47.43,47.43,47.43,47.43,5027
13-Jun-23,47.25,47.25,47.25,47.25,141750
12-Jun-23,47.30,47.70,47.30,47.70,142
07-Jun-23,48.20,48.20,48.20,48.20,48
02-Jun-23,49.00,49.00,48.90,48.90,146800

*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: BSTI39