Cotação atual, histórico e gráfico do papel: BCSA34

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 BCSA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/01/2022	-1,82%	-0,35	18,91	19,25	18,86	19,25	5K	17
27/01/2022	0,57%	0,11	19,26	19,15	18,99	19,37	41K	39
26/01/2022	2,79%	0,52	19,15	18,61	18,61	19,30	2K	21
25/01/2022	0,22%	0,04	18,63	18,59	18,30	18,64	5K	68
24/01/2022	-1,95%	-0,37	18,59	19,49	18,19	19,49	12K	35
21/01/2022	-0,99%	-0,19	18,96	19,00	18,82	19,16	16K	27
20/01/2022	-1,29%	-0,25	19,15	19,04	19,04	19,40	11K	21
19/01/2022	-3,48%	-0,70	19,40	20,00	19,40	20,00	46K	38
18/01/2022	0,35%	0,07	20,10	20,03	19,72	20,20	4K	20
17/01/2022	-1,28%	-0,26	20,03	20,29	19,79	20,31	6K	25
14/01/2022	1,70%	0,34	20,29	19,95	19,87	20,29	19K	22

13/01/2022	0,45%	0,09	19,95	19,86	19,73	20,15	49K	18
12/01/2022	-1,39%	-0,28	19,86	20,14	19,80	20,14	99K	19
11/01/2022	-1,23%	-0,25	20,14	19,86	19,85	20,18	7K	22
10/01/2022	1,04%	0,21	20,39	20,18	20,01	20,44	18K	41
07/01/2022	0,90%	0,18	20,18	20,00	19,93	20,18	95K	14
06/01/2022	2,93%	0,57	20,00	19,81	19,73	20,12	23K	37
05/01/2022	-0,72%	-0,14	19,43	19,65	19,41	19,74	158K	36
04/01/2022	3,00%	0,57	19,57	19,45	19,34	19,64	125K	48
03/01/2022	3,88%	0,71	19,00	18,31	18,31	19,00	55K	60
30/12/2021	-2,40%	-0,45	18,29	18,77	18,20	19,00	506K	576
29/12/2021	1,57%	0,29	18,74	18,45	18,42	19,00	77K	319
28/12/2021	-0,27%	-0,05	18,45	18,50	18,45	18,67	7K	22
27/12/2021	-0,16%	-0,03	18,50	18,53	18,39	18,64	9K	28
23/12/2021	3,52%	0,63	18,53	17,91	17,91	18,80	15K	33
22/12/2021	-0,67%	-0,12	17,90	18,01	17,76	18,15	50K	564
21/12/2021	2,15%	0,38	18,02	17,50	17,50	18,10	22K	34
20/12/2021	0,57%	0,10	17,64	17,73	17,54	17,74	23K	39
17/12/2021	0,29%	0,05	17,54	17,62	17,38	17,79	3K	27
16/12/2021	3,49%	0,59	17,49	17,10	17,10	17,77	11K	29
15/12/2021	-0,94%	-0,16	16,90	17,79	16,90	17,79	38K	31
14/12/2021	1,49%	0,25	17,06	16,81	16,80	17,22	1M	27
13/12/2021	-0,65%	-0,11	16,81	16,84	16,80	17,03	12K	45
10/12/2021	0,12%	0,02	16,92	16,90	16,80	17,12	66K	41
09/12/2021	-1,80%	-0,31	16,90	17,20	16,84	17,20	9K	31
08/12/2021	-3,31%	-0,59	17,21	17,80	17,19	17,80	102K	55
07/12/2021	-1,33%	-0,24	17,80	18,04	17,80	18,17	8K	26
06/12/2021	1,75%	0,31	18,04	17,73	17,73	18,23	24K	45
03/12/2021	-1,45%	-0,26	17,73	17,98	17,59	17,98	62K	16
02/12/2021	1,87%	0,33	17,99	17,67	17,58	18,07	13K	31
01/12/2021	0,28%	0,05	17,66	17,83	17,66	18,12	122K	63
30/11/2021	-1,29%	-0,23	17,61	17,83	17,41	17,96	13K	89
29/11/2021	0,17%	0,03	17,84	17,81	17,75	18,10	71K	32
26/11/2021	-6,51%	-1,24	17,81	18,24	17,55	18,24	61K	52
25/11/2021	0,00%	0,00	19,05	19,05	18,80	19,05	1K	18
24/11/2021	-0,88%	-0,17	19,05	19,22	18,91	19,35	3K	20
23/11/2021	0,58%	0,11	19,22	19,68	19,22	19,79	8K	36
22/11/2021	0,21%	0,04	19,11	19,11	19,10	19,54	31K	19
19/11/2021	-3,69%	-0,73	19,07	19,75	18,60	19,75	44K	35
18/11/2021	-0,05%	-0,01	19,80	19,81	19,59	19,88	10K	23
17/11/2021	-1,34%	-0,27	19,81	19,74	19,74	19,98	2K	20
16/11/2021	0,80%	0,16	20,08	19,92	19,80	20,12	4K	25
12/11/2021	-0,40%	-0,08	19,92	19,99	19,57	19,99	81K	26
11/11/2021	-1,48%	-0,30	20,00	19,90	19,84	20,18	5K	29
10/11/2021	-0,39%	-0,08	20,30	20,38	20,14	20,44	14K	23
09/11/2021	-2,63%	-0,55	20,38	21,18	20,20	21,19	33K	47
08/11/2021	1,11%	0,23	20,93	20,70	20,70	21,14	5K	38
05/11/2021	-1,33%	-0,28	20,70	21,15	20,68	21,40	5K	26
04/11/2021	-2,28%	-0,49	20,98	21,46	20,70	21,47	18K	21
03/11/2021	-3,64%	-0,81	21,47	21,97	21,42	21,97	55K	43
01/11/2021	6,10%	1,28	22,28	21,68	21,68	22,28	99K	55
29/10/2021	-4,11%	-0,90	21,00	20,53	20,00	21,56	32K	153
28/10/2021	2,82%	0,60	21,90	21,31	21,31	21,96	6K	31
27/10/2021	-3,18%	-0,70	21,30	22,00	21,00	22,00	13K	43
26/10/2021	2,52%	0,54	22,00	21,99	21,76	22,02	135K	47
25/10/2021	-1,65%	-0,36	21,46	21,82	21,42	21,88	219K	41
22/10/2021	-0,05%	-0,01	21,82	22,00	21,82	22,24	56K	49
21/10/2021	0,09%	0,02	21,83	22,00	21,75	22,00	48K	32
20/10/2021	0,05%	0,01	21,81	21,80	21,54	22,00	37K	26
19/10/2021	2,01%	0,43	21,80	21,60	21,60	21,90	362K	132
18/10/2021	0,85%	0,18	21,37	21,19	21,19	21,46	7K	42
15/10/2021	0,71%	0,15	21,19	21,22	21,07	21,43	19K	29
14/10/2021	3,04%	0,62	21,04	21,21	20,96	21,22	56K	37
13/10/2021	-3,68%	-0,78	20,42	21,20	20,42	21,32	11K	49
11/10/2021	-0,75%	-0,16	21,20	21,36	21,20	21,46	17K	30
08/10/2021	1,47%	0,31	21,36	21,05	21,05	21,50	984K	24
07/10/2021	1,20%	0,25	21,05	20,99	20,90	21,38	636K	248
06/10/2021	0,78%	0,16	20,80	20,64	20,42	20,80	53K	49
05/10/2021	3,20%	0,64	20,64	20,15	20,15	20,64	106K	66
04/10/2021	1,88%	0,37	20,00	19,65	19,65	20,06	19K	32
01/10/2021	-0,71%	-0,14	19,63	19,76	19,32	19,76	9K	25
30/09/2021	-1,40%	-0,28	19,77	19,58	19,58	20,05	15K	23
29/09/2021	1,47%	0,29	20,05	19,75	19,71	20,06	3K	78
28/09/2021	-1,98%	-0,40	19,76	19,94	19,61	19,94	67K	21
27/09/2021	3,81%	0,74	20,16	19,42	19,42	20,33	36K	63
24/09/2021	1,30%	0,25	19,42	19,25	19,25	19,55	35K	60
23/09/2021	3,62%	0,67	19,17	18,75	18,75	19,34	10K	38
22/09/2021	2,78%	0,50	18,50	18,36	18,36	18,71	9K	30
21/09/2021	-0,77%	-0,14	18,00	18,15	18,00	18,34	98K	35
20/09/2021	-4,63%	-0,88	18,14	18,50	17,97	18,50	16K	53
17/09/2021	-2,06%	-0,40	19,02	19,42	18,97	19,69	14K	80
16/09/2021	0,41%	0,08	19,42	19,34	19,16	19,50	8K	32
15/09/2021	1,52%	0,29	19,34	19,30	19,14	19,36	130K	44
14/09/2021	-0,68%	-0,13	19,05	19,19	19,01	19,50	5K	25
13/09/2021	1,32%	0,25	19,18	18,94	18,94	19,40	6K	44
10/09/2021	0,05%	0,01	18,93	18,88	18,86	18,95	12K	48
09/09/2021	0,26%	0,05	18,92	18,88	18,88	19,24	11K	37
08/09/2021	-0,42%	-0,08	18,87	19,83	18,87	19,83	170K	40
06/09/2021	0,11%	0,02	18,95	18,95	18,95	19,00	2K	24
03/09/2021	-1,61%	-0,31	18,93	19,24	18,67	19,24	195K	129
02/09/2021	-0,57%	-0,11	19,24	19,35	19,04	19,35	7K	19
01/09/2021	1,90%	0,36	19,35	19,38	19,19	19,50	15K	46
31/08/2021	-1,40%	-0,27	18,99	19,49	18,93	19,49	203K	143
30/08/2021	-1,43%	-0,28	19,26	19,44	19,23	19,54	11K	143
27/08/2021	-0,20%	-0,04	19,54	19,58	19,32	19,76	13K	36
26/08/2021	-1,21%	-0,24	19,58	19,58	19,58	20,00	161K	39
25/08/2021	1,33%	0,26	19,82	19,60	19,60	19,85	12K	34
24/08/2021	-1,46%	-0,29	19,56	19,66	19,42	19,70	77K	50
23/08/2021	1,28%	0,25	19,85	19,36	19,36	19,93	8K	36
20/08/2021	-0,61%	-0,12	19,60	19,70	19,43	19,80	55K	29
19/08/2021	-1,50%	-0,30	19,72	19,68	19,51	20,02	37K	47
18/08/2021	2,40%	0,47	20,02	19,55	19,39	20,09	33K	45
17/08/2021	-3,50%	-0,71	19,55	19,66	19,37	19,76	16K	30
16/08/2021	-0,64%	-0,13	20,26	20,25	19,88	20,26	56K	44
13/08/2021	0,20%	0,04	20,39	20,35	20,23	20,60	14K	116
12/08/2021	-0,34%	-0,07	20,35	20,42	20,20	20,48	173K	41
11/08/2021	1,85%	0,37	20,42	20,05	20,05	20,44	33K	60
10/08/2021	-0,55%	-0,11	20,05	20,16	19,98	20,22	66K	42
09/08/2021	0,10%	0,02	20,16	19,98	19,98	20,44	24K	67
06/08/2021	3,55%	0,69	20,14	19,70	19,70	20,21	170K	85
05/08/2021	0,15%	0,03	19,45	19,42	19,08	19,55	108K	52
04/08/2021	-0,41%	-0,08	19,42	19,50	19,13	19,59	98K	50
03/08/2021	2,47%	0,47	19,50	19,30	19,22	19,62	2M	117
02/08/2021	0,00%	0,00	19,03	19,11	18,60	19,20	21K	45
30/07/2021	-0,26%	-0,05	19,03	18,82	18,82	19,13	3K	20
29/07/2021	1,38%	0,26	19,08	18,82	18,82	19,24	27K	36
28/07/2021	-2,59%	-0,50	18,82	19,00	18,65	19,00	124K	90
27/07/2021	-1,43%	-0,28	19,32	19,60	19,05	19,60	8K	37
26/07/2021	2,03%	0,39	19,60	19,22	19,22	19,64	64K	65
23/07/2021	0,68%	0,13	19,21	19,08	19,07	19,42	36K	61
22/07/2021	0,05%	0,01	19,08	18,61	18,61	19,25	5K	38
21/07/2021	3,64%	0,67	19,07	18,61	18,61	19,23	197K	86
20/07/2021	-0,49%	-0,09	18,40	18,06	18,05	18,47	94K	56
19/07/2021	-	-	18,49	18,40	17,99	18,49	82K	63

Date,Open,High,Low,Close,Volume
28-Jan-22,19.25,19.25,18.86,18.91,4968
27-Jan-22,19.15,19.37,18.99,19.26,40762
26-Jan-22,18.61,19.30,18.61,19.15,2468
25-Jan-22,18.59,18.64,18.30,18.63,4664
24-Jan-22,19.49,19.49,18.19,18.59,12305
21-Jan-22,19.00,19.16,18.82,18.96,16148
20-Jan-22,19.04,19.40,19.04,19.15,11446
19-Jan-22,20.00,20.00,19.40,19.40,46234
18-Jan-22,20.03,20.20,19.72,20.10,4457
17-Jan-22,20.29,20.31,19.79,20.03,5744
14-Jan-22,19.95,20.29,19.87,20.29,18583
13-Jan-22,19.86,20.15,19.73,19.95,49129
12-Jan-22,20.14,20.14,19.80,19.86,98985
11-Jan-22,19.86,20.18,19.85,20.14,7256
10-Jan-22,20.18,20.44,20.01,20.39,18487
07-Jan-22,20.00,20.18,19.93,20.18,94612
06-Jan-22,19.81,20.12,19.73,20.00,23056
05-Jan-22,19.65,19.74,19.41,19.43,158191
04-Jan-22,19.45,19.64,19.34,19.57,125227
03-Jan-22,18.31,19.00,18.31,19.00,55018
30-Dec-21,18.77,19.00,18.20,18.29,505677
29-Dec-21,18.45,19.00,18.42,18.74,77230
28-Dec-21,18.50,18.67,18.45,18.45,6958
27-Dec-21,18.53,18.64,18.39,18.50,8625
23-Dec-21,17.91,18.80,17.91,18.53,15081
22-Dec-21,18.01,18.15,17.76,17.90,49549
21-Dec-21,17.50,18.10,17.50,18.02,21559
20-Dec-21,17.73,17.74,17.54,17.64,23410
17-Dec-21,17.62,17.79,17.38,17.54,3105
16-Dec-21,17.10,17.77,17.10,17.49,10672
15-Dec-21,17.79,17.79,16.90,16.90,38467
14-Dec-21,16.81,17.22,16.80,17.06,1119650
13-Dec-21,16.84,17.03,16.80,16.81,12425
10-Dec-21,16.90,17.12,16.80,16.92,65919
09-Dec-21,17.20,17.20,16.84,16.90,8844
08-Dec-21,17.80,17.80,17.19,17.21,102198
07-Dec-21,18.04,18.17,17.80,17.80,8092
06-Dec-21,17.73,18.23,17.73,18.04,24183
03-Dec-21,17.98,17.98,17.59,17.73,61650
02-Dec-21,17.67,18.07,17.58,17.99,12792
01-Dec-21,17.83,18.12,17.66,17.66,122387
30-Nov-21,17.83,17.96,17.41,17.61,13276
29-Nov-21,17.81,18.10,17.75,17.84,71038
26-Nov-21,18.24,18.24,17.55,17.81,61435
25-Nov-21,19.05,19.05,18.80,19.05,1041
24-Nov-21,19.22,19.35,18.91,19.05,3111
23-Nov-21,19.68,19.79,19.22,19.22,8139
22-Nov-21,19.11,19.54,19.10,19.11,30652
19-Nov-21,19.75,19.75,18.60,19.07,43683
18-Nov-21,19.81,19.88,19.59,19.80,9561
17-Nov-21,19.74,19.98,19.74,19.81,2283
16-Nov-21,19.92,20.12,19.80,20.08,3685
12-Nov-21,19.99,19.99,19.57,19.92,81130
11-Nov-21,19.90,20.18,19.84,20.00,4899
10-Nov-21,20.38,20.44,20.14,20.30,13679
09-Nov-21,21.18,21.19,20.20,20.38,33102
08-Nov-21,20.70,21.14,20.70,20.93,5241
05-Nov-21,21.15,21.40,20.68,20.70,4782
04-Nov-21,21.46,21.47,20.70,20.98,18093
03-Nov-21,21.97,21.97,21.42,21.47,54978
01-Nov-21,21.68,22.28,21.68,22.28,99447
29-Oct-21,20.53,21.56,20.00,21.00,31943
28-Oct-21,21.31,21.96,21.31,21.90,6261
27-Oct-21,22.00,22.00,21.00,21.30,13344
26-Oct-21,21.99,22.02,21.76,22.00,135384
25-Oct-21,21.82,21.88,21.42,21.46,218702
22-Oct-21,22.00,22.24,21.82,21.82,56463
21-Oct-21,22.00,22.00,21.75,21.83,48077
20-Oct-21,21.80,22.00,21.54,21.81,36661
19-Oct-21,21.60,21.90,21.60,21.80,361756
18-Oct-21,21.19,21.46,21.19,21.37,6657
15-Oct-21,21.22,21.43,21.07,21.19,18809
14-Oct-21,21.21,21.22,20.96,21.04,55947
13-Oct-21,21.20,21.32,20.42,20.42,11159
11-Oct-21,21.36,21.46,21.20,21.20,17294
08-Oct-21,21.05,21.50,21.05,21.36,984422
07-Oct-21,20.99,21.38,20.90,21.05,635660
06-Oct-21,20.64,20.80,20.42,20.80,52736
05-Oct-21,20.15,20.64,20.15,20.64,106142
04-Oct-21,19.65,20.06,19.65,20.00,19131
01-Oct-21,19.76,19.76,19.32,19.63,9134
30-Sep-21,19.58,20.05,19.58,19.77,15468
29-Sep-21,19.75,20.06,19.71,20.05,3167
28-Sep-21,19.94,19.94,19.61,19.76,66907
27-Sep-21,19.42,20.33,19.42,20.16,35702
24-Sep-21,19.25,19.55,19.25,19.42,35118
23-Sep-21,18.75,19.34,18.75,19.17,9987
22-Sep-21,18.36,18.71,18.36,18.50,8599
21-Sep-21,18.15,18.34,18.00,18.00,98326
20-Sep-21,18.50,18.50,17.97,18.14,15511
17-Sep-21,19.42,19.69,18.97,19.02,13928
16-Sep-21,19.34,19.50,19.16,19.42,8199
15-Sep-21,19.30,19.36,19.14,19.34,129505
14-Sep-21,19.19,19.50,19.01,19.05,4564
13-Sep-21,18.94,19.40,18.94,19.18,5666
10-Sep-21,18.88,18.95,18.86,18.93,11604
09-Sep-21,18.88,19.24,18.88,18.92,11493
08-Sep-21,19.83,19.83,18.87,18.87,170276
06-Sep-21,18.95,19.00,18.95,18.95,1630
03-Sep-21,19.24,19.24,18.67,18.93,195344
02-Sep-21,19.35,19.35,19.04,19.24,6905
01-Sep-21,19.38,19.50,19.19,19.35,14758
31-Aug-21,19.49,19.49,18.93,18.99,203314
30-Aug-21,19.44,19.54,19.23,19.26,11247
27-Aug-21,19.58,19.76,19.32,19.54,12690
26-Aug-21,19.58,20.00,19.58,19.58,160518
25-Aug-21,19.60,19.85,19.60,19.82,11687
24-Aug-21,19.66,19.70,19.42,19.56,76663
23-Aug-21,19.36,19.93,19.36,19.85,7555
20-Aug-21,19.70,19.80,19.43,19.60,54774
19-Aug-21,19.68,20.02,19.51,19.72,37020
18-Aug-21,19.55,20.09,19.39,20.02,33243
17-Aug-21,19.66,19.76,19.37,19.55,15732
16-Aug-21,20.25,20.26,19.88,20.26,55703
13-Aug-21,20.35,20.60,20.23,20.39,14495
12-Aug-21,20.42,20.48,20.20,20.35,173283
11-Aug-21,20.05,20.44,20.05,20.42,33150
10-Aug-21,20.16,20.22,19.98,20.05,65868
09-Aug-21,19.98,20.44,19.98,20.16,24073
06-Aug-21,19.70,20.21,19.70,20.14,170304
05-Aug-21,19.42,19.55,19.08,19.45,108296
04-Aug-21,19.50,19.59,19.13,19.42,97792
03-Aug-21,19.30,19.62,19.22,19.50,2162067
02-Aug-21,19.11,19.20,18.60,19.03,20810
30-Jul-21,18.82,19.13,18.82,19.03,2644
29-Jul-21,18.82,19.24,18.82,19.08,27012
28-Jul-21,19.00,19.00,18.65,18.82,123862
27-Jul-21,19.60,19.60,19.05,19.32,8142
26-Jul-21,19.22,19.64,19.22,19.60,64135
23-Jul-21,19.08,19.42,19.07,19.21,35978
22-Jul-21,18.61,19.25,18.61,19.08,5040
21-Jul-21,18.61,19.23,18.61,19.07,197421
20-Jul-21,18.06,18.47,18.05,18.40,94189
19-Jul-21,18.40,18.49,17.99,18.49,81669

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BCSA34

cotações, gráficos e mais...