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
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	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	-	-	19,50	19,50	19,44	19,74	30K	71

Date,Open,High,Low,Close,Volume
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
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

*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...