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
29/04/2025	0,24%	0,10	42,57	41,32	40,63	42,58	39K	159
28/04/2025	4,61%	1,87	42,47	39,39	39,39	43,80	183K	2.084
25/04/2025	1,00%	0,40	40,60	39,39	39,39	40,99	23K	39
24/04/2025	-0,37%	-0,15	40,20	40,34	39,36	40,34	237K	5.668
23/04/2025	8,41%	3,13	40,35	40,00	39,44	40,41	158K	2.631
22/04/2025	-5,05%	-1,98	37,22	38,41	37,22	39,84	193K	361
17/04/2025	0,44%	0,17	39,20	39,43	38,76	39,68	10K	43

16/04/2025	-2,18%	-0,87	39,03	39,90	39,03	39,90	24K	22
15/04/2025	4,70%	1,79	39,90	38,76	38,76	39,92	57K	123
14/04/2025	1,03%	0,39	38,11	37,81	37,73	38,22	50K	43
11/04/2025	3,29%	1,20	37,72	36,99	36,76	37,81	146K	241
10/04/2025	-0,87%	-0,32	36,52	37,20	36,09	37,55	141K	255
09/04/2025	6,60%	2,28	36,84	34,92	34,78	36,97	331K	1.572
08/04/2025	3,13%	1,05	34,56	34,98	33,98	35,84	125K	370
07/04/2025	-1,79%	-0,61	33,51	34,12	32,85	34,47	99K	430
04/04/2025	-7,08%	-2,60	34,12	36,90	34,00	36,90	84K	101
03/04/2025	-5,85%	-2,28	36,72	38,69	36,68	38,69	444K	1.912
02/04/2025	2,01%	0,77	39,00	38,02	38,02	39,04	43K	59
01/04/2025	-0,03%	-0,01	38,23	38,25	38,07	38,83	60K	52
31/03/2025	-2,20%	-0,86	38,24	38,73	37,76	38,73	55K	37
28/03/2025	-2,20%	-0,88	39,10	39,61	39,03	39,61	40K	28
27/03/2025	1,58%	0,62	39,98	39,63	39,56	40,00	36K	63
26/03/2025	-3,34%	-1,36	39,36	41,13	39,28	41,13	81K	349
25/03/2025	1,70%	0,68	40,72	40,04	40,00	40,72	91K	74
24/03/2025	1,11%	0,44	40,04	39,60	39,60	40,44	284K	1.004
21/03/2025	1,85%	0,72	39,60	39,12	39,12	39,88	38K	44
20/03/2025	-3,19%	-1,28	38,88	40,01	38,62	40,01	23K	47
19/03/2025	-1,28%	-0,52	40,16	40,55	40,04	40,55	46K	86
18/03/2025	4,17%	1,63	40,68	39,04	39,04	40,68	35K	56
17/03/2025	0,15%	0,06	39,05	38,92	38,64	39,24	70K	52
14/03/2025	3,97%	1,49	38,99	37,89	37,89	38,99	79K	216
13/03/2025	-0,79%	-0,30	37,50	36,91	36,91	37,80	38K	74
12/03/2025	2,44%	0,90	37,80	38,03	37,48	38,20	24K	34
11/03/2025	-0,14%	-0,05	36,90	36,74	36,59	37,72	229K	232
10/03/2025	-5,93%	-2,33	36,95	37,70	36,65	37,72	101K	96
07/03/2025	2,13%	0,82	39,28	38,50	38,50	39,40	191K	917
06/03/2025	-0,08%	-0,03	38,46	38,49	38,20	39,10	41K	67
05/03/2025	3,00%	1,12	38,49	37,37	37,37	38,49	38K	46
28/02/2025	0,73%	0,27	37,37	37,48	37,12	37,86	40K	50
27/02/2025	-1,28%	-0,48	37,10	37,00	37,00	37,68	114K	49
26/02/2025	2,68%	0,98	37,58	36,88	36,82	37,68	28K	75
25/02/2025	3,80%	1,34	36,60	35,26	35,26	36,85	162K	71
24/02/2025	2,47%	0,85	35,26	34,77	34,77	35,84	63K	46
21/02/2025	0,73%	0,25	34,41	34,95	34,41	34,95	10K	24
20/02/2025	-0,55%	-0,19	34,16	34,83	34,16	35,04	6K	25
19/02/2025	-0,20%	-0,07	34,35	33,73	33,73	34,65	37K	32
18/02/2025	5,16%	1,69	34,42	33,86	33,86	35,07	121K	83
17/02/2025	-4,52%	-1,55	32,73	33,59	32,63	35,00	48K	51
14/02/2025	0,59%	0,20	34,28	34,43	34,20	34,68	8K	26
13/02/2025	-0,09%	-0,03	34,08	34,11	33,54	34,27	4K	24
12/02/2025	1,34%	0,45	34,11	33,86	33,21	34,11	52K	129
11/02/2025	5,98%	1,90	33,66	32,46	32,46	33,66	105K	93
10/02/2025	-0,16%	-0,05	31,76	32,14	31,76	32,94	37K	53
07/02/2025	-4,73%	-1,58	31,81	33,73	31,65	33,73	222K	347
06/02/2025	3,15%	1,02	33,39	32,13	31,98	33,48	119K	170
05/02/2025	11,20%	3,26	32,37	29,11	29,11	32,64	356K	246
04/02/2025	2,46%	0,70	29,11	28,71	28,71	29,53	32K	42
03/02/2025	-4,05%	-1,20	28,41	29,31	28,32	29,31	291K	1.522
31/01/2025	-2,95%	-0,90	29,61	30,08	29,55	30,18	53K	47
30/01/2025	0,99%	0,30	30,51	30,30	30,06	30,66	55K	48
29/01/2025	0,30%	0,09	30,21	29,62	29,62	30,30	61K	39
28/01/2025	-0,92%	-0,28	30,12	29,79	29,61	30,12	16K	421
27/01/2025	2,25%	0,67	30,40	29,57	29,57	30,40	10K	34
24/01/2025	1,02%	0,30	29,73	29,43	29,43	30,75	14K	150
23/01/2025	2,62%	0,75	29,43	28,98	28,98	29,46	17K	19
22/01/2025	-2,75%	-0,81	28,68	29,49	28,62	29,49	8K	35
21/01/2025	0,65%	0,19	29,49	29,60	29,49	29,85	14K	24
20/01/2025	3,17%	0,90	29,30	28,40	28,40	30,74	21K	130
17/01/2025	-3,89%	-1,15	28,40	29,82	28,40	30,81	19K	103
16/01/2025	1,34%	0,39	29,55	29,16	29,07	29,55	87K	37
15/01/2025	1,36%	0,39	29,16	28,19	28,19	29,64	12K	49
14/01/2025	1,27%	0,36	28,77	28,46	28,46	29,12	20K	44
13/01/2025	0,53%	0,15	28,41	27,69	27,60	28,43	14K	41
10/01/2025	2,84%	0,78	28,26	28,00	27,87	28,46	97K	152
09/01/2025	0,07%	0,02	27,48	28,11	27,48	28,39	8K	22
08/01/2025	-0,15%	-0,04	27,46	27,50	27,36	28,44	57K	141
07/01/2025	-2,00%	-0,56	27,50	28,06	27,30	28,46	40K	87
06/01/2025	0,79%	0,22	28,06	27,29	27,29	28,46	61K	61
03/01/2025	1,09%	0,30	27,84	27,54	27,54	27,96	223K	935
02/01/2025	-2,34%	-0,66	27,54	27,63	26,50	27,92	267K	532
30/12/2024	1,29%	0,36	28,20	28,12	27,84	28,44	25K	79
27/12/2024	0,58%	0,16	27,84	27,68	27,68	28,23	68K	42
26/12/2024	-1,00%	-0,28	27,68	28,24	27,48	28,44	22K	64
23/12/2024	2,04%	0,56	27,96	27,39	27,39	28,00	166K	115
20/12/2024	-1,69%	-0,47	27,40	27,86	27,27	27,86	28K	63
19/12/2024	-3,83%	-1,11	27,87	28,98	27,66	28,98	22K	74
18/12/2024	1,36%	0,39	28,98	28,88	28,86	29,57	58K	240
17/12/2024	-4,25%	-1,27	28,59	30,16	28,34	30,23	24K	83
16/12/2024	0,34%	0,10	29,86	29,56	29,16	29,86	26K	87
13/12/2024	2,48%	0,72	29,76	29,04	29,04	29,76	13K	56
12/12/2024	-0,27%	-0,08	29,04	29,26	28,80	29,49	10K	37
11/12/2024	-0,07%	-0,02	29,12	29,44	28,95	29,73	26K	40
10/12/2024	-1,02%	-0,30	29,14	29,74	29,14	29,79	48K	57
09/12/2024	-0,17%	-0,05	29,44	29,49	29,44	29,88	125K	91
06/12/2024	0,58%	0,17	29,49	29,28	29,28	29,67	190K	1.268
05/12/2024	3,60%	1,02	29,32	28,87	28,86	29,52	97K	57
04/12/2024	0,25%	0,07	28,30	28,52	28,08	28,68	64K	96
03/12/2024	-4,56%	-1,35	28,23	28,63	28,10	28,63	265K	337
02/12/2024	10,41%	2,79	29,58	27,07	27,07	29,58	263K	343
29/11/2024	0,07%	0,02	26,79	27,52	26,79	28,12	176K	486
28/11/2024	-1,44%	-0,39	26,77	27,16	26,26	27,95	22K	39
27/11/2024	1,04%	0,28	27,16	27,15	26,73	27,31	99K	38
26/11/2024	0,30%	0,08	26,88	27,07	26,58	27,09	33K	89
25/11/2024	0,83%	0,22	26,80	26,85	26,80	27,16	86K	97
22/11/2024	-3,17%	-0,87	26,58	26,89	26,28	26,89	268K	174
21/11/2024	-0,87%	-0,24	27,45	27,97	27,42	27,97	53K	445
19/11/2024	-1,21%	-0,34	27,69	28,31	27,30	28,31	108K	76
18/11/2024	2,49%	0,68	28,03	27,35	27,35	28,05	155K	114
14/11/2024	0,96%	0,26	27,35	27,48	27,06	27,66	11K	33
13/11/2024	1,23%	0,33	27,09	26,76	26,72	27,24	21K	86
12/11/2024	-3,57%	-0,99	26,76	27,75	26,76	27,75	39K	91
11/11/2024	1,43%	0,39	27,75	27,30	27,30	27,93	49K	95
08/11/2024	-0,51%	-0,14	27,36	27,02	27,02	27,71	89K	97
07/11/2024	0,62%	0,17	27,50	27,42	27,33	27,84	33K	61
06/11/2024	-6,05%	-1,76	27,33	28,50	26,97	28,50	208K	165
05/11/2024	0,21%	0,06	29,09	28,44	28,44	29,31	43K	63
04/11/2024	-0,65%	-0,19	29,03	29,35	28,65	29,37	13K	70
01/11/2024	3,29%	0,93	29,22	28,62	28,62	29,22	32K	64
31/10/2024	-1,08%	-0,31	28,29	28,02	27,99	28,60	43K	164
30/10/2024	0,14%	0,04	28,60	28,72	28,56	28,80	44K	47
29/10/2024	-0,28%	-0,08	28,56	28,06	27,64	28,62	36K	142
28/10/2024	1,92%	0,54	28,64	28,10	28,08	28,80	31K	60
25/10/2024	-0,39%	-0,11	28,10	28,43	28,10	28,50	51K	1.532
24/10/2024	0,36%	0,10	28,21	28,11	28,11	28,71	13K	36
23/10/2024	-1,16%	-0,33	28,11	28,73	28,11	28,73	54K	92
22/10/2024	-0,11%	-0,03	28,44	28,44	28,23	28,71	24K	48
21/10/2024	-0,84%	-0,24	28,47	28,71	28,33	28,95	20K	76
18/10/2024	0,95%	0,27	28,71	28,73	28,44	28,75	28K	89
17/10/2024	0,00%	0,00	28,44	28,73	28,23	28,73	76K	57
16/10/2024	0,42%	0,12	28,44	28,32	28,14	28,80	155K	1.387
15/10/2024	1,14%	0,32	28,32	28,28	28,05	28,56	17K	61
14/10/2024	-0,07%	-0,02	28,00	28,03	28,00	28,32	7K	44
11/10/2024	1,16%	0,32	28,02	27,64	27,64	28,44	23K	59
10/10/2024	-	-	27,70	28,02	27,61	28,02	65K	52

Date,Open,High,Low,Close,Volume
29-Apr-25,41.32,42.58,40.63,42.57,38696
28-Apr-25,39.39,43.80,39.39,42.47,183475
25-Apr-25,39.39,40.99,39.39,40.60,22988
24-Apr-25,40.34,40.34,39.36,40.20,237055
23-Apr-25,40.00,40.41,39.44,40.35,157572
22-Apr-25,38.41,39.84,37.22,37.22,193212
17-Apr-25,39.43,39.68,38.76,39.20,10087
16-Apr-25,39.90,39.90,39.03,39.03,23526
15-Apr-25,38.76,39.92,38.76,39.90,57283
14-Apr-25,37.81,38.22,37.73,38.11,50387
11-Apr-25,36.99,37.81,36.76,37.72,145996
10-Apr-25,37.20,37.55,36.09,36.52,141359
09-Apr-25,34.92,36.97,34.78,36.84,330777
08-Apr-25,34.98,35.84,33.98,34.56,125354
07-Apr-25,34.12,34.47,32.85,33.51,99142
04-Apr-25,36.90,36.90,34.00,34.12,83648
03-Apr-25,38.69,38.69,36.68,36.72,443609
02-Apr-25,38.02,39.04,38.02,39.00,42771
01-Apr-25,38.25,38.83,38.07,38.23,59767
31-Mar-25,38.73,38.73,37.76,38.24,55399
28-Mar-25,39.61,39.61,39.03,39.10,39921
27-Mar-25,39.63,40.00,39.56,39.98,36377
26-Mar-25,41.13,41.13,39.28,39.36,80818
25-Mar-25,40.04,40.72,40.00,40.72,91346
24-Mar-25,39.60,40.44,39.60,40.04,284373
21-Mar-25,39.12,39.88,39.12,39.60,38421
20-Mar-25,40.01,40.01,38.62,38.88,23024
19-Mar-25,40.55,40.55,40.04,40.16,46493
18-Mar-25,39.04,40.68,39.04,40.68,35455
17-Mar-25,38.92,39.24,38.64,39.05,69772
14-Mar-25,37.89,38.99,37.89,38.99,79414
13-Mar-25,36.91,37.80,36.91,37.50,38132
12-Mar-25,38.03,38.20,37.48,37.80,23844
11-Mar-25,36.74,37.72,36.59,36.90,228665
10-Mar-25,37.70,37.72,36.65,36.95,100799
07-Mar-25,38.50,39.40,38.50,39.28,190733
06-Mar-25,38.49,39.10,38.20,38.46,40510
05-Mar-25,37.37,38.49,37.37,38.49,37892
28-Feb-25,37.48,37.86,37.12,37.37,39599
27-Feb-25,37.00,37.68,37.00,37.10,113900
26-Feb-25,36.88,37.68,36.82,37.58,27755
25-Feb-25,35.26,36.85,35.26,36.60,161505
24-Feb-25,34.77,35.84,34.77,35.26,62677
21-Feb-25,34.95,34.95,34.41,34.41,9962
20-Feb-25,34.83,35.04,34.16,34.16,6343
19-Feb-25,33.73,34.65,33.73,34.35,36878
18-Feb-25,33.86,35.07,33.86,34.42,120881
17-Feb-25,33.59,35.00,32.63,32.73,48135
14-Feb-25,34.43,34.68,34.20,34.28,8100
13-Feb-25,34.11,34.27,33.54,34.08,3538
12-Feb-25,33.86,34.11,33.21,34.11,51573
11-Feb-25,32.46,33.66,32.46,33.66,105320
10-Feb-25,32.14,32.94,31.76,31.76,37020
07-Feb-25,33.73,33.73,31.65,31.81,222461
06-Feb-25,32.13,33.48,31.98,33.39,119114
05-Feb-25,29.11,32.64,29.11,32.37,356480
04-Feb-25,28.71,29.53,28.71,29.11,31686
03-Feb-25,29.31,29.31,28.32,28.41,291307
31-Jan-25,30.08,30.18,29.55,29.61,52897
30-Jan-25,30.30,30.66,30.06,30.51,55352
29-Jan-25,29.62,30.30,29.62,30.21,61305
28-Jan-25,29.79,30.12,29.61,30.12,15564
27-Jan-25,29.57,30.40,29.57,30.40,9620
24-Jan-25,29.43,30.75,29.43,29.73,13533
23-Jan-25,28.98,29.46,28.98,29.43,16746
22-Jan-25,29.49,29.49,28.62,28.68,7988
21-Jan-25,29.60,29.85,29.49,29.49,14192
20-Jan-25,28.40,30.74,28.40,29.30,21136
17-Jan-25,29.82,30.81,28.40,28.40,18780
16-Jan-25,29.16,29.55,29.07,29.55,86897
15-Jan-25,28.19,29.64,28.19,29.16,11992
14-Jan-25,28.46,29.12,28.46,28.77,20406
13-Jan-25,27.69,28.43,27.60,28.41,13680
10-Jan-25,28.00,28.46,27.87,28.26,97469
09-Jan-25,28.11,28.39,27.48,27.48,7697
08-Jan-25,27.50,28.44,27.36,27.46,57060
07-Jan-25,28.06,28.46,27.30,27.50,40412
06-Jan-25,27.29,28.46,27.29,28.06,60907
03-Jan-25,27.54,27.96,27.54,27.84,222929
02-Jan-25,27.63,27.92,26.50,27.54,267110
30-Dec-24,28.12,28.44,27.84,28.20,24819
27-Dec-24,27.68,28.23,27.68,27.84,67653
26-Dec-24,28.24,28.44,27.48,27.68,22495
23-Dec-24,27.39,28.00,27.39,27.96,166182
20-Dec-24,27.86,27.86,27.27,27.40,28092
19-Dec-24,28.98,28.98,27.66,27.87,21850
18-Dec-24,28.88,29.57,28.86,28.98,57954
17-Dec-24,30.16,30.23,28.34,28.59,23788
16-Dec-24,29.56,29.86,29.16,29.86,25615
13-Dec-24,29.04,29.76,29.04,29.76,12727
12-Dec-24,29.26,29.49,28.80,29.04,10226
11-Dec-24,29.44,29.73,28.95,29.12,25806
10-Dec-24,29.74,29.79,29.14,29.14,47892
09-Dec-24,29.49,29.88,29.44,29.44,124724
06-Dec-24,29.28,29.67,29.28,29.49,190268
05-Dec-24,28.87,29.52,28.86,29.32,97267
04-Dec-24,28.52,28.68,28.08,28.30,63536
03-Dec-24,28.63,28.63,28.10,28.23,264590
02-Dec-24,27.07,29.58,27.07,29.58,262686
29-Nov-24,27.52,28.12,26.79,26.79,176367
28-Nov-24,27.16,27.95,26.26,26.77,22294
27-Nov-24,27.15,27.31,26.73,27.16,98779
26-Nov-24,27.07,27.09,26.58,26.88,32865
25-Nov-24,26.85,27.16,26.80,26.80,86214
22-Nov-24,26.89,26.89,26.28,26.58,267591
21-Nov-24,27.97,27.97,27.42,27.45,53444
19-Nov-24,28.31,28.31,27.30,27.69,108149
18-Nov-24,27.35,28.05,27.35,28.03,155422
14-Nov-24,27.48,27.66,27.06,27.35,10678
13-Nov-24,26.76,27.24,26.72,27.09,20958
12-Nov-24,27.75,27.75,26.76,26.76,39477
11-Nov-24,27.30,27.93,27.30,27.75,49325
08-Nov-24,27.02,27.71,27.02,27.36,89487
07-Nov-24,27.42,27.84,27.33,27.50,33480
06-Nov-24,28.50,28.50,26.97,27.33,207528
05-Nov-24,28.44,29.31,28.44,29.09,43162
04-Nov-24,29.35,29.37,28.65,29.03,13153
01-Nov-24,28.62,29.22,28.62,29.22,31702
31-Oct-24,28.02,28.60,27.99,28.29,43034
30-Oct-24,28.72,28.80,28.56,28.60,43914
29-Oct-24,28.06,28.62,27.64,28.56,36342
28-Oct-24,28.10,28.80,28.08,28.64,31373
25-Oct-24,28.43,28.50,28.10,28.10,51446
24-Oct-24,28.11,28.71,28.11,28.21,13255
23-Oct-24,28.73,28.73,28.11,28.11,53909
22-Oct-24,28.44,28.71,28.23,28.44,24300
21-Oct-24,28.71,28.95,28.33,28.47,19955
18-Oct-24,28.73,28.75,28.44,28.71,27519
17-Oct-24,28.73,28.73,28.23,28.44,75879
16-Oct-24,28.32,28.80,28.14,28.44,154674
15-Oct-24,28.28,28.56,28.05,28.32,16523
14-Oct-24,28.03,28.32,28.00,28.00,6597
11-Oct-24,27.64,28.44,27.64,28.02,23360
10-Oct-24,28.02,28.02,27.61,27.70,65481

*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