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
29/11/2023	0,40%	0,08	20,14	20,39	20,08	20,39	28K	81
28/11/2023	1,11%	0,22	20,06	20,15	19,84	20,18	23K	71
27/11/2023	-1,54%	-0,31	19,84	20,14	19,72	20,14	19K	121
24/11/2023	3,44%	0,67	20,15	19,50	19,50	20,15	74K	93
23/11/2023	-2,06%	-0,41	19,48	19,89	19,00	19,94	18K	79
22/11/2023	-0,05%	-0,01	19,89	20,00	19,71	20,08	48K	79
21/11/2023	0,91%	0,18	19,90	19,72	19,72	20,05	39K	334
20/11/2023	0,20%	0,04	19,72	19,68	19,52	19,85	35K	95
17/11/2023	1,86%	0,36	19,68	19,60	19,42	19,71	38K	105
16/11/2023	0,52%	0,10	19,32	19,40	19,24	19,60	38K	134
14/11/2023	1,42%	0,27	19,22	19,28	18,94	19,28	55K	120

13/11/2023	0,69%	0,13	18,95	18,82	18,82	19,10	541K	129
10/11/2023	0,00%	0,00	18,82	19,18	18,60	19,18	47K	111
09/11/2023	1,73%	0,32	18,82	18,87	18,13	18,90	22K	86
08/11/2023	1,76%	0,32	18,50	18,55	18,16	18,62	48K	97
07/11/2023	-1,89%	-0,35	18,18	18,52	18,05	18,52	113K	111
06/11/2023	-1,01%	-0,19	18,53	18,71	18,30	18,84	31K	144
03/11/2023	2,74%	0,50	18,72	18,44	18,44	18,80	40K	428
01/11/2023	-1,09%	-0,20	18,22	18,42	18,00	18,53	24K	437
31/10/2023	-1,50%	-0,28	18,42	18,89	18,28	18,89	27K	144
30/10/2023	3,31%	0,60	18,70	18,20	18,20	19,00	269K	142
27/10/2023	0,00%	0,00	18,10	18,10	18,10	18,20	8K	71
26/10/2023	0,00%	0,00	18,10	18,10	18,10	18,80	36K	102
25/10/2023	1,40%	0,25	18,10	18,21	17,88	18,25	20K	65
24/10/2023	-1,27%	-0,23	17,85	18,14	17,68	18,14	108K	121
23/10/2023	-1,04%	-0,19	18,08	18,26	17,90	18,26	36K	125
20/10/2023	-1,62%	-0,30	18,27	18,57	18,18	18,60	26K	79
19/10/2023	0,16%	0,03	18,57	18,54	18,36	18,60	8K	55
18/10/2023	-1,07%	-0,20	18,54	18,82	18,46	18,82	29K	89
17/10/2023	-0,95%	-0,18	18,74	18,91	18,60	18,91	22K	78
16/10/2023	2,49%	0,46	18,92	18,64	18,64	19,00	14K	88
13/10/2023	-4,15%	-0,80	18,46	18,68	18,42	18,70	39K	106
11/10/2023	1,58%	0,30	19,26	19,30	18,98	19,30	26K	64
10/10/2023	0,58%	0,11	18,96	19,20	18,96	19,38	113K	89
09/10/2023	-3,83%	-0,75	18,85	19,59	18,78	19,59	42K	129
06/10/2023	2,62%	0,50	19,60	19,11	19,11	19,60	90K	113
05/10/2023	1,38%	0,26	19,10	18,83	18,83	19,20	30K	87
04/10/2023	0,16%	0,03	18,84	18,99	18,70	19,00	33K	82
03/10/2023	3,92%	0,71	18,81	18,49	18,49	19,00	42K	95
02/10/2023	0,44%	0,08	18,10	18,40	18,10	19,22	36K	287
29/09/2023	-4,96%	-0,94	18,02	18,97	18,02	19,17	31K	121
28/09/2023	3,04%	0,56	18,96	18,77	18,77	19,22	118K	118
27/09/2023	2,45%	0,44	18,40	18,15	18,08	18,44	142K	103
26/09/2023	-1,32%	-0,24	17,96	18,17	17,64	18,17	26K	83
25/09/2023	0,55%	0,10	18,20	18,31	17,84	18,31	48K	100
22/09/2023	0,11%	0,02	18,10	18,09	18,00	18,25	55K	72
21/09/2023	-0,55%	-0,10	18,08	18,17	18,00	18,30	41K	96
20/09/2023	2,25%	0,40	18,18	17,96	17,96	18,29	40K	247
19/09/2023	-2,89%	-0,53	17,78	17,70	17,70	18,00	48K	135
18/09/2023	1,72%	0,31	18,31	17,64	17,58	18,31	64K	158
15/09/2023	-0,66%	-0,12	18,00	17,80	17,80	18,06	37K	106
14/09/2023	-4,58%	-0,87	18,12	18,40	18,12	18,40	31K	81
13/09/2023	2,10%	0,39	18,99	18,49	18,04	18,99	37K	118
12/09/2023	3,62%	0,65	18,60	17,96	17,96	18,60	23K	88
11/09/2023	0,62%	0,11	17,95	18,20	17,80	18,20	24K	101
08/09/2023	-0,89%	-0,16	17,84	17,99	17,74	18,10	45K	101
06/09/2023	-1,75%	-0,32	18,00	18,30	17,80	18,30	35K	135
05/09/2023	-2,24%	-0,42	18,32	18,74	18,32	18,85	231K	120
04/09/2023	-0,21%	-0,04	18,74	19,01	18,35	19,20	53K	130
01/09/2023	-1,93%	-0,37	18,78	19,01	18,46	19,15	247K	361
31/08/2023	1,00%	0,19	19,15	19,33	18,98	19,33	33K	86
30/08/2023	-1,25%	-0,24	18,96	19,39	18,96	19,40	71K	97
29/08/2023	1,16%	0,22	19,20	19,14	18,80	19,20	36K	86
28/08/2023	3,15%	0,58	18,98	18,62	18,62	19,15	314K	212
25/08/2023	-0,92%	-0,17	18,40	18,60	18,40	18,78	42K	80
24/08/2023	-0,05%	-0,01	18,57	18,57	18,37	18,57	42K	71
23/08/2023	-0,54%	-0,10	18,58	18,69	18,54	18,82	88K	98
22/08/2023	-3,71%	-0,72	18,68	19,39	18,67	19,39	71K	95
21/08/2023	2,59%	0,49	19,40	19,00	19,00	19,40	91K	140
18/08/2023	0,48%	0,09	18,91	18,83	18,82	19,08	41K	80
17/08/2023	-1,47%	-0,28	18,82	19,29	18,82	19,29	19K	80
16/08/2023	0,00%	0,00	19,10	19,30	18,95	19,37	31K	103
15/08/2023	-0,47%	-0,09	19,10	19,19	19,06	19,35	38K	110
14/08/2023	0,47%	0,09	19,19	19,10	19,08	19,36	21K	117
11/08/2023	-1,34%	-0,26	19,10	19,36	19,02	19,36	43K	86
10/08/2023	2,87%	0,54	19,36	19,13	19,13	19,36	67K	115
09/08/2023	-0,11%	-0,02	18,82	19,00	18,80	19,10	43K	97
08/08/2023	-2,38%	-0,46	18,84	18,78	18,66	18,98	115K	151
07/08/2023	0,84%	0,16	19,30	19,14	19,14	19,41	64K	138
04/08/2023	-0,98%	-0,19	19,14	19,30	19,00	19,30	38K	89
03/08/2023	1,26%	0,24	19,33	19,09	18,87	19,33	42K	97
02/08/2023	0,53%	0,10	19,09	18,87	18,33	19,09	95K	132
01/08/2023	0,11%	0,02	18,99	18,95	18,62	19,04	343K	305
31/07/2023	-0,52%	-0,10	18,97	19,07	18,97	19,38	46K	139
28/07/2023	0,10%	0,02	19,07	18,90	18,90	19,15	37K	84
27/07/2023	-0,78%	-0,15	19,05	19,19	19,05	19,35	67K	117
26/07/2023	5,03%	0,92	19,20	18,28	18,28	19,20	83K	126
25/07/2023	0,66%	0,12	18,28	18,53	18,28	18,63	32K	65
24/07/2023	-1,73%	-0,32	18,16	18,48	18,16	18,64	82K	119
21/07/2023	-1,07%	-0,20	18,48	18,65	18,48	18,65	16K	92
20/07/2023	0,43%	0,08	18,68	18,83	18,63	18,90	21K	96
19/07/2023	-1,48%	-0,28	18,60	18,92	18,54	18,92	21K	82
18/07/2023	1,78%	0,33	18,88	18,59	18,55	18,88	85K	81
17/07/2023	-0,27%	-0,05	18,55	18,91	18,50	18,91	54K	116
14/07/2023	0,32%	0,06	18,60	18,54	18,50	18,92	83K	96
13/07/2023	0,98%	0,18	18,54	18,53	18,52	18,89	64K	83
12/07/2023	3,49%	0,62	18,36	17,80	17,80	18,56	252K	135
11/07/2023	0,68%	0,12	17,74	17,63	17,63	17,99	58K	107
10/07/2023	0,69%	0,12	17,62	17,50	17,30	17,62	89K	171
07/07/2023	1,04%	0,18	17,50	17,49	17,24	17,62	29K	94
06/07/2023	-1,03%	-0,18	17,32	17,50	17,08	17,52	48K	84
05/07/2023	-0,57%	-0,10	17,50	17,79	17,40	17,79	58K	215
04/07/2023	1,44%	0,25	17,60	17,35	17,25	18,00	58K	115
03/07/2023	-2,42%	-0,43	17,35	17,72	16,60	18,00	183K	1.379
30/06/2023	0,97%	0,17	17,78	17,75	17,72	18,10	179K	104
29/06/2023	3,53%	0,60	17,61	17,25	17,25	17,75	257K	93
28/06/2023	0,95%	0,16	17,01	17,01	17,01	17,51	142K	102
27/06/2023	6,24%	0,99	16,85	15,96	15,96	16,95	189K	155
26/06/2023	-0,88%	-0,14	15,86	16,00	15,86	16,18	66K	144
23/06/2023	-3,73%	-0,62	16,00	16,40	16,00	16,40	130K	151
22/06/2023	-2,24%	-0,38	16,62	16,60	16,51	16,72	48K	103
21/06/2023	2,29%	0,38	17,00	16,63	16,62	17,00	37K	68
20/06/2023	-0,72%	-0,12	16,62	16,74	16,52	16,88	86K	126
19/06/2023	-0,06%	-0,01	16,74	17,00	16,45	17,00	89K	165
16/06/2023	-0,48%	-0,08	16,75	16,82	16,73	17,10	101K	125
15/06/2023	1,26%	0,21	16,83	16,62	16,62	16,94	18K	99
14/06/2023	-1,95%	-0,33	16,62	16,94	16,62	16,99	216K	110
13/06/2023	1,68%	0,28	16,95	16,66	16,57	16,95	95K	114
12/06/2023	-0,89%	-0,15	16,67	16,80	16,66	16,96	56K	133
09/06/2023	-1,06%	-0,18	16,82	16,99	16,66	16,99	78K	123
07/06/2023	-3,02%	-0,53	17,00	16,99	16,80	17,00	286K	143
06/06/2023	4,66%	0,78	17,53	16,75	16,57	17,53	106K	92
05/06/2023	-1,76%	-0,30	16,75	17,04	16,52	17,04	49K	98
02/06/2023	2,10%	0,35	17,05	16,69	16,69	17,05	55K	71
01/06/2023	1,33%	0,22	16,70	16,48	16,44	16,74	56K	63
31/05/2023	-1,02%	-0,17	16,48	16,63	16,38	16,74	44K	92
30/05/2023	-1,94%	-0,33	16,65	16,98	16,60	16,98	36K	62
29/05/2023	-0,59%	-0,10	16,98	17,20	16,86	17,20	12K	58
26/05/2023	0,95%	0,16	17,08	17,01	16,76	17,12	146K	74
25/05/2023	1,68%	0,28	16,92	16,94	16,65	16,95	35K	72
24/05/2023	-2,18%	-0,37	16,64	16,86	16,58	16,86	47K	88
23/05/2023	-1,22%	-0,21	17,01	17,22	16,98	17,22	43K	106
22/05/2023	-2,16%	-0,38	17,22	17,24	17,06	17,34	43K	94
19/05/2023	-	-	17,60	17,00	16,90	17,60	89K	84

Date,Open,High,Low,Close,Volume
29-Nov-23,20.39,20.39,20.08,20.14,28246
28-Nov-23,20.15,20.18,19.84,20.06,22621
27-Nov-23,20.14,20.14,19.72,19.84,18729
24-Nov-23,19.50,20.15,19.50,20.15,74141
23-Nov-23,19.89,19.94,19.00,19.48,17933
22-Nov-23,20.00,20.08,19.71,19.89,47805
21-Nov-23,19.72,20.05,19.72,19.90,39429
20-Nov-23,19.68,19.85,19.52,19.72,34676
17-Nov-23,19.60,19.71,19.42,19.68,38188
16-Nov-23,19.40,19.60,19.24,19.32,38179
14-Nov-23,19.28,19.28,18.94,19.22,54938
13-Nov-23,18.82,19.10,18.82,18.95,541270
10-Nov-23,19.18,19.18,18.60,18.82,47381
09-Nov-23,18.87,18.90,18.13,18.82,21585
08-Nov-23,18.55,18.62,18.16,18.50,48404
07-Nov-23,18.52,18.52,18.05,18.18,113052
06-Nov-23,18.71,18.84,18.30,18.53,30534
03-Nov-23,18.44,18.80,18.44,18.72,39874
01-Nov-23,18.42,18.53,18.00,18.22,23665
31-Oct-23,18.89,18.89,18.28,18.42,26829
30-Oct-23,18.20,19.00,18.20,18.70,268501
27-Oct-23,18.10,18.20,18.10,18.10,8106
26-Oct-23,18.10,18.80,18.10,18.10,35568
25-Oct-23,18.21,18.25,17.88,18.10,20134
24-Oct-23,18.14,18.14,17.68,17.85,107961
23-Oct-23,18.26,18.26,17.90,18.08,36308
20-Oct-23,18.57,18.60,18.18,18.27,26260
19-Oct-23,18.54,18.60,18.36,18.57,7669
18-Oct-23,18.82,18.82,18.46,18.54,28953
17-Oct-23,18.91,18.91,18.60,18.74,22144
16-Oct-23,18.64,19.00,18.64,18.92,13966
13-Oct-23,18.68,18.70,18.42,18.46,39391
11-Oct-23,19.30,19.30,18.98,19.26,25721
10-Oct-23,19.20,19.38,18.96,18.96,112661
09-Oct-23,19.59,19.59,18.78,18.85,41733
06-Oct-23,19.11,19.60,19.11,19.60,89918
05-Oct-23,18.83,19.20,18.83,19.10,29731
04-Oct-23,18.99,19.00,18.70,18.84,33274
03-Oct-23,18.49,19.00,18.49,18.81,42067
02-Oct-23,18.40,19.22,18.10,18.10,36120
29-Sep-23,18.97,19.17,18.02,18.02,30607
28-Sep-23,18.77,19.22,18.77,18.96,117815
27-Sep-23,18.15,18.44,18.08,18.40,142344
26-Sep-23,18.17,18.17,17.64,17.96,25643
25-Sep-23,18.31,18.31,17.84,18.20,48296
22-Sep-23,18.09,18.25,18.00,18.10,55102
21-Sep-23,18.17,18.30,18.00,18.08,41306
20-Sep-23,17.96,18.29,17.96,18.18,39550
19-Sep-23,17.70,18.00,17.70,17.78,48272
18-Sep-23,17.64,18.31,17.58,18.31,63788
15-Sep-23,17.80,18.06,17.80,18.00,37157
14-Sep-23,18.40,18.40,18.12,18.12,31088
13-Sep-23,18.49,18.99,18.04,18.99,36856
12-Sep-23,17.96,18.60,17.96,18.60,22530
11-Sep-23,18.20,18.20,17.80,17.95,23603
08-Sep-23,17.99,18.10,17.74,17.84,44503
06-Sep-23,18.30,18.30,17.80,18.00,35315
05-Sep-23,18.74,18.85,18.32,18.32,230747
04-Sep-23,19.01,19.20,18.35,18.74,53325
01-Sep-23,19.01,19.15,18.46,18.78,246846
31-Aug-23,19.33,19.33,18.98,19.15,32930
30-Aug-23,19.39,19.40,18.96,18.96,70754
29-Aug-23,19.14,19.20,18.80,19.20,36353
28-Aug-23,18.62,19.15,18.62,18.98,313838
25-Aug-23,18.60,18.78,18.40,18.40,42158
24-Aug-23,18.57,18.57,18.37,18.57,42411
23-Aug-23,18.69,18.82,18.54,18.58,88332
22-Aug-23,19.39,19.39,18.67,18.68,71222
21-Aug-23,19.00,19.40,19.00,19.40,91377
18-Aug-23,18.83,19.08,18.82,18.91,41284
17-Aug-23,19.29,19.29,18.82,18.82,18750
16-Aug-23,19.30,19.37,18.95,19.10,31038
15-Aug-23,19.19,19.35,19.06,19.10,38098
14-Aug-23,19.10,19.36,19.08,19.19,20906
11-Aug-23,19.36,19.36,19.02,19.10,43369
10-Aug-23,19.13,19.36,19.13,19.36,67177
09-Aug-23,19.00,19.10,18.80,18.82,42607
08-Aug-23,18.78,18.98,18.66,18.84,114732
07-Aug-23,19.14,19.41,19.14,19.30,63730
04-Aug-23,19.30,19.30,19.00,19.14,37832
03-Aug-23,19.09,19.33,18.87,19.33,41933
02-Aug-23,18.87,19.09,18.33,19.09,95316
01-Aug-23,18.95,19.04,18.62,18.99,343409
31-Jul-23,19.07,19.38,18.97,18.97,46123
28-Jul-23,18.90,19.15,18.90,19.07,37216
27-Jul-23,19.19,19.35,19.05,19.05,67428
26-Jul-23,18.28,19.20,18.28,19.20,82837
25-Jul-23,18.53,18.63,18.28,18.28,32479
24-Jul-23,18.48,18.64,18.16,18.16,81721
21-Jul-23,18.65,18.65,18.48,18.48,15912
20-Jul-23,18.83,18.90,18.63,18.68,20566
19-Jul-23,18.92,18.92,18.54,18.60,20773
18-Jul-23,18.59,18.88,18.55,18.88,84871
17-Jul-23,18.91,18.91,18.50,18.55,53578
14-Jul-23,18.54,18.92,18.50,18.60,82718
13-Jul-23,18.53,18.89,18.52,18.54,64090
12-Jul-23,17.80,18.56,17.80,18.36,251516
11-Jul-23,17.63,17.99,17.63,17.74,57747
10-Jul-23,17.50,17.62,17.30,17.62,89274
07-Jul-23,17.49,17.62,17.24,17.50,28689
06-Jul-23,17.50,17.52,17.08,17.32,48392
05-Jul-23,17.79,17.79,17.40,17.50,57531
04-Jul-23,17.35,18.00,17.25,17.60,58026
03-Jul-23,17.72,18.00,16.60,17.35,183425
30-Jun-23,17.75,18.10,17.72,17.78,179186
29-Jun-23,17.25,17.75,17.25,17.61,256793
28-Jun-23,17.01,17.51,17.01,17.01,141521
27-Jun-23,15.96,16.95,15.96,16.85,188703
26-Jun-23,16.00,16.18,15.86,15.86,65502
23-Jun-23,16.40,16.40,16.00,16.00,130327
22-Jun-23,16.60,16.72,16.51,16.62,48348
21-Jun-23,16.63,17.00,16.62,17.00,37311
20-Jun-23,16.74,16.88,16.52,16.62,85752
19-Jun-23,17.00,17.00,16.45,16.74,88979
16-Jun-23,16.82,17.10,16.73,16.75,101173
15-Jun-23,16.62,16.94,16.62,16.83,18236
14-Jun-23,16.94,16.99,16.62,16.62,215700
13-Jun-23,16.66,16.95,16.57,16.95,95390
12-Jun-23,16.80,16.96,16.66,16.67,56221
09-Jun-23,16.99,16.99,16.66,16.82,78307
07-Jun-23,16.99,17.00,16.80,17.00,285940
06-Jun-23,16.75,17.53,16.57,17.53,105752
05-Jun-23,17.04,17.04,16.52,16.75,48710
02-Jun-23,16.69,17.05,16.69,17.05,54511
01-Jun-23,16.48,16.74,16.44,16.70,56398
31-May-23,16.63,16.74,16.38,16.48,44350
30-May-23,16.98,16.98,16.60,16.65,35530
29-May-23,17.20,17.20,16.86,16.98,11904
26-May-23,17.01,17.12,16.76,17.08,145613
25-May-23,16.94,16.95,16.65,16.92,34946
24-May-23,16.86,16.86,16.58,16.64,47329
23-May-23,17.22,17.22,16.98,17.01,43431
22-May-23,17.24,17.34,17.06,17.22,43061
19-May-23,17.00,17.60,16.90,17.60,88862

*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: BCSA34