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
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	0,49%	0,09	18,49	18,40	17,99	18,49	82K	63
16/07/2021	-3,21%	-0,61	18,40	19,00	18,10	19,00	144K	113

15/07/2021	0,26%	0,05	19,01	18,96	18,74	19,18	29K	63
14/07/2021	-0,21%	-0,04	18,96	19,00	18,80	19,05	66K	69
13/07/2021	-2,36%	-0,46	19,00	19,46	19,00	19,51	106K	49
12/07/2021	2,05%	0,39	19,46	19,41	19,37	19,75	130K	78
08/07/2021	-3,05%	-0,60	19,07	19,67	19,03	19,67	122K	53
07/07/2021	-0,25%	-0,05	19,67	19,71	19,48	19,86	26K	49
06/07/2021	1,81%	0,35	19,72	19,37	19,37	20,00	7K	64
05/07/2021	-1,02%	-0,20	19,37	19,91	19,37	19,91	9K	37
02/07/2021	-1,71%	-0,34	19,57	19,85	19,40	19,85	45K	65
01/07/2021	3,64%	0,70	19,91	19,21	19,21	20,00	131K	50
30/06/2021	-0,47%	-0,09	19,21	19,50	19,21	19,61	35K	51
29/06/2021	-1,03%	-0,20	19,30	19,50	19,25	19,60	42K	43
28/06/2021	-3,27%	-0,66	19,50	20,16	19,38	20,16	886K	99
25/06/2021	1,20%	0,24	20,16	19,92	19,70	20,19	100K	56
24/06/2021	0,71%	0,14	19,92	19,78	19,70	19,92	2K	31
23/06/2021	-0,40%	-0,08	19,78	19,86	19,56	19,92	140K	43
22/06/2021	-0,70%	-0,14	19,86	20,00	19,68	20,00	385K	133
21/06/2021	-0,10%	-0,02	20,00	20,03	19,84	20,18	26K	47
18/06/2021	-1,57%	-0,32	20,02	20,21	19,50	20,21	300K	71
17/06/2021	-3,37%	-0,71	20,34	21,05	20,20	21,05	57K	72
16/06/2021	-0,94%	-0,20	21,05	21,22	20,48	21,22	108K	84
15/06/2021	0,19%	0,04	21,25	21,50	21,16	21,50	10K	38
14/06/2021	-1,81%	-0,39	21,21	21,70	21,20	21,70	49K	43
11/06/2021	0,47%	0,10	21,60	21,69	21,22	21,69	35K	32
10/06/2021	0,47%	0,10	21,50	21,40	21,20	21,84	37K	42
09/06/2021	1,33%	0,28	21,40	21,11	20,86	22,00	95K	64
08/06/2021	-1,49%	-0,32	21,12	21,43	20,75	21,43	114K	91
07/06/2021	-0,09%	-0,02	21,44	21,48	21,21	21,50	58K	66
04/06/2021	-0,88%	-0,19	21,46	21,65	21,26	21,65	133K	68
02/06/2021	-1,23%	-0,27	21,65	21,92	21,60	21,92	65K	79
01/06/2021	-0,36%	-0,08	21,92	22,10	21,82	22,10	108K	59
31/05/2021	0,00%	0,00	22,00	21,83	21,50	22,00	20K	50
28/05/2021	-0,86%	-0,19	22,00	22,03	21,65	22,08	45K	43
27/05/2021	2,45%	0,53	22,19	22,30	21,92	22,30	23K	61
26/05/2021	-0,55%	-0,12	21,66	21,78	21,38	21,88	9K	26
25/05/2021	0,09%	0,02	21,78	21,70	21,70	22,24	19K	115
24/05/2021	-0,78%	-0,17	21,76	21,93	21,60	21,98	48K	56
21/05/2021	2,76%	0,59	21,93	21,40	21,40	21,93	124K	100
20/05/2021	-1,39%	-0,30	21,34	21,71	21,20	21,71	275K	40
19/05/2021	0,19%	0,04	21,64	21,76	21,05	21,76	75K	91
18/05/2021	0,37%	0,08	21,60	21,52	21,42	21,75	14K	48
17/05/2021	0,00%	0,00	21,52	21,52	21,20	21,52	13K	59
14/05/2021	2,23%	0,47	21,52	21,05	21,05	21,52	113K	60
13/05/2021	1,99%	0,41	21,05	20,64	20,58	21,05	73K	42
12/05/2021	0,63%	0,13	20,64	20,52	20,46	21,00	120K	60
11/05/2021	-1,30%	-0,27	20,51	20,96	20,44	20,96	57K	54
10/05/2021	1,71%	0,35	20,78	20,45	20,45	20,95	55K	70
07/05/2021	-0,10%	-0,02	20,43	20,45	19,94	20,45	60K	49
06/05/2021	-1,21%	-0,25	20,45	20,38	20,10	20,68	33K	39
05/05/2021	1,17%	0,24	20,70	20,46	20,28	20,80	31K	71
04/05/2021	-0,92%	-0,19	20,46	21,30	20,22	21,30	195K	54
03/05/2021	-0,24%	-0,05	20,65	20,86	20,32	20,90	314K	79
30/04/2021	0,10%	0,02	20,70	20,50	20,40	21,34	278K	161
29/04/2021	1,92%	0,39	20,68	20,30	20,30	20,72	90K	93
28/04/2021	1,96%	0,39	20,29	19,95	19,95	20,50	641K	294
27/04/2021	4,74%	0,90	19,90	19,30	19,29	20,00	341K	185
26/04/2021	0,32%	0,06	19,00	18,94	18,94	19,29	526K	68
23/04/2021	2,71%	0,50	18,94	18,45	18,45	18,99	303K	112
22/04/2021	-3,56%	-0,68	18,44	19,50	18,44	19,50	241K	142
20/04/2021	-2,15%	-0,42	19,12	19,54	18,90	19,54	486K	119
19/04/2021	0,72%	0,14	19,54	19,40	19,40	20,12	274K	156
16/04/2021	-0,51%	-0,10	19,40	19,51	19,23	19,68	42K	62
15/04/2021	-1,52%	-0,30	19,50	19,92	19,15	19,92	389K	128
14/04/2021	1,02%	0,20	19,80	19,60	19,58	19,85	76K	56
13/04/2021	-1,61%	-0,32	19,60	19,92	19,48	19,92	57K	60
12/04/2021	0,91%	0,18	19,92	20,32	19,52	20,40	70K	153
09/04/2021	1,39%	0,27	19,74	19,80	19,40	20,00	289K	70
08/04/2021	-1,91%	-0,38	19,47	19,85	19,30	19,85	57K	56
07/04/2021	1,79%	0,35	19,85	19,50	19,43	19,98	148K	68
06/04/2021	-0,46%	-0,09	19,50	19,50	19,44	19,74	30K	71
05/04/2021	0,00%	0,00	19,59	19,58	19,35	19,75	59K	69
01/04/2021	0,77%	0,15	19,59	19,44	19,18	19,59	27K	73
31/03/2021	-2,41%	-0,48	19,44	19,92	19,19	19,92	225K	71
30/03/2021	0,66%	0,13	19,92	19,79	19,79	20,09	133K	65
29/03/2021	0,97%	0,19	19,79	19,85	19,50	19,87	86K	84
26/03/2021	2,24%	0,43	19,60	19,17	19,17	19,80	18K	48
25/03/2021	1,81%	0,34	19,17	18,83	18,66	19,17	273K	157
24/03/2021	1,07%	0,20	18,83	18,63	18,38	18,95	52K	56
23/03/2021	-1,01%	-0,19	18,63	18,82	18,60	18,94	321K	64
22/03/2021	-1,72%	-0,33	18,82	19,15	18,61	19,16	143K	113
19/03/2021	-2,64%	-0,52	19,15	19,67	18,90	19,67	175K	93
18/03/2021	0,05%	0,01	19,67	19,70	19,66	20,05	55K	109
17/03/2021	0,05%	0,01	19,66	19,65	19,47	20,00	154K	83
16/03/2021	-1,70%	-0,34	19,65	19,56	19,25	19,76	166K	126
15/03/2021	0,05%	0,01	19,99	19,98	19,61	20,08	77K	90
12/03/2021	2,41%	0,47	19,98	19,28	19,28	19,99	202K	98
11/03/2021	-3,42%	-0,69	19,51	20,20	19,25	20,20	136K	137
10/03/2021	-2,18%	-0,45	20,20	20,65	20,00	20,69	262K	93
09/03/2021	-2,73%	-0,58	20,65	21,23	20,00	21,23	101K	95
08/03/2021	2,46%	0,51	21,23	20,74	20,55	21,24	291K	129
05/03/2021	3,39%	0,68	20,72	20,05	19,81	20,88	98K	121
04/03/2021	-0,30%	-0,06	20,04	20,09	19,65	20,10	84K	86
03/03/2021	0,70%	0,14	20,10	20,15	19,94	20,60	133K	107
02/03/2021	0,50%	0,10	19,96	19,86	19,13	20,26	57K	87
01/03/2021	0,91%	0,18	19,86	19,65	18,96	20,61	171K	357
26/02/2021	0,25%	0,05	19,68	19,63	19,21	19,94	194K	83
25/02/2021	0,93%	0,18	19,63	19,45	19,45	20,49	112K	116
24/02/2021	-0,26%	-0,05	19,45	19,44	19,14	19,50	118K	73
23/02/2021	1,04%	0,20	19,50	19,30	19,30	19,90	61K	58
22/02/2021	-1,08%	-0,21	19,30	18,95	18,95	19,75	318K	90
19/02/2021	2,90%	0,55	19,51	19,27	19,15	19,75	202K	101
18/02/2021	-0,42%	-0,08	18,96	19,04	18,72	19,18	44K	81
17/02/2021	4,56%	0,83	19,04	18,21	18,21	19,20	159K	106
12/02/2021	-0,05%	-0,01	18,21	18,22	16,99	18,36	78K	83
11/02/2021	-1,78%	-0,33	18,22	18,55	17,01	18,55	108K	83
10/02/2021	0,60%	0,11	18,55	18,45	18,37	18,82	152K	117
09/02/2021	0,22%	0,04	18,44	18,37	18,34	18,75	212K	137
08/02/2021	3,08%	0,55	18,40	18,00	18,00	18,48	288K	204
05/02/2021	2,00%	0,35	17,85	17,51	17,51	18,23	160K	193
04/02/2021	4,67%	0,78	17,50	16,73	16,72	17,55	218K	191
03/02/2021	1,95%	0,32	16,72	16,41	16,41	16,86	165K	127
02/02/2021	1,55%	0,25	16,40	16,15	16,00	16,65	151K	102
01/02/2021	-0,25%	-0,04	16,15	16,19	16,00	16,27	186K	71
29/01/2021	-2,12%	-0,35	16,19	16,53	15,87	16,53	61K	83
28/01/2021	4,03%	0,64	16,54	15,90	15,87	16,67	216K	113
27/01/2021	-4,73%	-0,79	15,90	16,69	15,90	16,69	294K	183
26/01/2021	-3,64%	-0,63	16,69	17,32	16,50	17,32	101K	133
22/01/2021	-0,17%	-0,03	17,32	17,35	16,70	17,91	183K	85
21/01/2021	-0,12%	-0,02	17,35	17,10	17,10	17,55	31K	69
20/01/2021	-1,14%	-0,20	17,37	17,57	17,11	18,00	13K	57
19/01/2021	0,75%	0,13	17,57	17,44	17,16	17,61	170K	79
18/01/2021	-0,97%	-0,17	17,44	17,61	17,03	18,00	28K	107
15/01/2021	-	-	17,61	18,01	17,32	18,01	479K	174

Date,Open,High,Low,Close,Volume
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
16-Jul-21,19.00,19.00,18.10,18.40,144490
15-Jul-21,18.96,19.18,18.74,19.01,28835
14-Jul-21,19.00,19.05,18.80,18.96,65793
13-Jul-21,19.46,19.51,19.00,19.00,105908
12-Jul-21,19.41,19.75,19.37,19.46,129662
08-Jul-21,19.67,19.67,19.03,19.07,122399
07-Jul-21,19.71,19.86,19.48,19.67,26358
06-Jul-21,19.37,20.00,19.37,19.72,7291
05-Jul-21,19.91,19.91,19.37,19.37,8663
02-Jul-21,19.85,19.85,19.40,19.57,44790
01-Jul-21,19.21,20.00,19.21,19.91,131228
30-Jun-21,19.50,19.61,19.21,19.21,34957
29-Jun-21,19.50,19.60,19.25,19.30,41793
28-Jun-21,20.16,20.16,19.38,19.50,885608
25-Jun-21,19.92,20.19,19.70,20.16,99551
24-Jun-21,19.78,19.92,19.70,19.92,2217
23-Jun-21,19.86,19.92,19.56,19.78,140368
22-Jun-21,20.00,20.00,19.68,19.86,385178
21-Jun-21,20.03,20.18,19.84,20.00,26151
18-Jun-21,20.21,20.21,19.50,20.02,299899
17-Jun-21,21.05,21.05,20.20,20.34,56808
16-Jun-21,21.22,21.22,20.48,21.05,108401
15-Jun-21,21.50,21.50,21.16,21.25,10087
14-Jun-21,21.70,21.70,21.20,21.21,48729
11-Jun-21,21.69,21.69,21.22,21.60,34883
10-Jun-21,21.40,21.84,21.20,21.50,37178
09-Jun-21,21.11,22.00,20.86,21.40,95186
08-Jun-21,21.43,21.43,20.75,21.12,114034
07-Jun-21,21.48,21.50,21.21,21.44,58166
04-Jun-21,21.65,21.65,21.26,21.46,133366
02-Jun-21,21.92,21.92,21.60,21.65,65059
01-Jun-21,22.10,22.10,21.82,21.92,107635
31-May-21,21.83,22.00,21.50,22.00,20410
28-May-21,22.03,22.08,21.65,22.00,44600
27-May-21,22.30,22.30,21.92,22.19,23044
26-May-21,21.78,21.88,21.38,21.66,8915
25-May-21,21.70,22.24,21.70,21.78,18976
24-May-21,21.93,21.98,21.60,21.76,47850
21-May-21,21.40,21.93,21.40,21.93,124164
20-May-21,21.71,21.71,21.20,21.34,274593
19-May-21,21.76,21.76,21.05,21.64,75464
18-May-21,21.52,21.75,21.42,21.60,13604
17-May-21,21.52,21.52,21.20,21.52,13468
14-May-21,21.05,21.52,21.05,21.52,112759
13-May-21,20.64,21.05,20.58,21.05,72890
12-May-21,20.52,21.00,20.46,20.64,120102
11-May-21,20.96,20.96,20.44,20.51,56515
10-May-21,20.45,20.95,20.45,20.78,54897
07-May-21,20.45,20.45,19.94,20.43,60479
06-May-21,20.38,20.68,20.10,20.45,33487
05-May-21,20.46,20.80,20.28,20.70,30677
04-May-21,21.30,21.30,20.22,20.46,195186
03-May-21,20.86,20.90,20.32,20.65,313529
30-Apr-21,20.50,21.34,20.40,20.70,278339
29-Apr-21,20.30,20.72,20.30,20.68,89691
28-Apr-21,19.95,20.50,19.95,20.29,641430
27-Apr-21,19.30,20.00,19.29,19.90,341108
26-Apr-21,18.94,19.29,18.94,19.00,526138
23-Apr-21,18.45,18.99,18.45,18.94,303086
22-Apr-21,19.50,19.50,18.44,18.44,240546
20-Apr-21,19.54,19.54,18.90,19.12,485996
19-Apr-21,19.40,20.12,19.40,19.54,274027
16-Apr-21,19.51,19.68,19.23,19.40,42144
15-Apr-21,19.92,19.92,19.15,19.50,388677
14-Apr-21,19.60,19.85,19.58,19.80,76192
13-Apr-21,19.92,19.92,19.48,19.60,56647
12-Apr-21,20.32,20.40,19.52,19.92,69658
09-Apr-21,19.80,20.00,19.40,19.74,288840
08-Apr-21,19.85,19.85,19.30,19.47,56595
07-Apr-21,19.50,19.98,19.43,19.85,148225
06-Apr-21,19.50,19.74,19.44,19.50,30148
05-Apr-21,19.58,19.75,19.35,19.59,59289
01-Apr-21,19.44,19.59,19.18,19.59,27329
31-Mar-21,19.92,19.92,19.19,19.44,224707
30-Mar-21,19.79,20.09,19.79,19.92,133484
29-Mar-21,19.85,19.87,19.50,19.79,85731
26-Mar-21,19.17,19.80,19.17,19.60,18366
25-Mar-21,18.83,19.17,18.66,19.17,273089
24-Mar-21,18.63,18.95,18.38,18.83,51542
23-Mar-21,18.82,18.94,18.60,18.63,321406
22-Mar-21,19.15,19.16,18.61,18.82,142738
19-Mar-21,19.67,19.67,18.90,19.15,174662
18-Mar-21,19.70,20.05,19.66,19.67,55305
17-Mar-21,19.65,20.00,19.47,19.66,153720
16-Mar-21,19.56,19.76,19.25,19.65,166229
15-Mar-21,19.98,20.08,19.61,19.99,76645
12-Mar-21,19.28,19.99,19.28,19.98,201557
11-Mar-21,20.20,20.20,19.25,19.51,135752
10-Mar-21,20.65,20.69,20.00,20.20,261947
09-Mar-21,21.23,21.23,20.00,20.65,101312
08-Mar-21,20.74,21.24,20.55,21.23,291290
05-Mar-21,20.05,20.88,19.81,20.72,98068
04-Mar-21,20.09,20.10,19.65,20.04,84209
03-Mar-21,20.15,20.60,19.94,20.10,133160
02-Mar-21,19.86,20.26,19.13,19.96,56967
01-Mar-21,19.65,20.61,18.96,19.86,170809
26-Feb-21,19.63,19.94,19.21,19.68,193552
25-Feb-21,19.45,20.49,19.45,19.63,111543
24-Feb-21,19.44,19.50,19.14,19.45,117673
23-Feb-21,19.30,19.90,19.30,19.50,60742
22-Feb-21,18.95,19.75,18.95,19.30,317745
19-Feb-21,19.27,19.75,19.15,19.51,202480
18-Feb-21,19.04,19.18,18.72,18.96,43938
17-Feb-21,18.21,19.20,18.21,19.04,158864
12-Feb-21,18.22,18.36,16.99,18.21,78322
11-Feb-21,18.55,18.55,17.01,18.22,107887
10-Feb-21,18.45,18.82,18.37,18.55,152020
09-Feb-21,18.37,18.75,18.34,18.44,212298
08-Feb-21,18.00,18.48,18.00,18.40,288206
05-Feb-21,17.51,18.23,17.51,17.85,160249
04-Feb-21,16.73,17.55,16.72,17.50,217959
03-Feb-21,16.41,16.86,16.41,16.72,165283
02-Feb-21,16.15,16.65,16.00,16.40,151218
01-Feb-21,16.19,16.27,16.00,16.15,185951
29-Jan-21,16.53,16.53,15.87,16.19,60523
28-Jan-21,15.90,16.67,15.87,16.54,215805
27-Jan-21,16.69,16.69,15.90,15.90,293812
26-Jan-21,17.32,17.32,16.50,16.69,101419
22-Jan-21,17.35,17.91,16.70,17.32,183146
21-Jan-21,17.10,17.55,17.10,17.35,30656
20-Jan-21,17.57,18.00,17.11,17.37,13419
19-Jan-21,17.44,17.61,17.16,17.57,170313
18-Jan-21,17.61,18.00,17.03,17.44,28121
15-Jan-21,18.01,18.01,17.32,17.61,479128

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BCSA34

cotações, gráficos e mais...