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
16/04/2024	0,50%	0,12	24,14	24,08	23,92	24,42	101K	196
15/04/2024	0,25%	0,06	24,02	24,02	24,02	24,67	51K	61
12/04/2024	-1,88%	-0,46	23,96	24,47	23,80	24,47	14K	50
11/04/2024	-0,73%	-0,18	24,42	24,59	23,70	24,60	34K	63
10/04/2024	-0,61%	-0,15	24,60	24,74	24,30	24,74	14K	50
09/04/2024	-1,00%	-0,25	24,75	25,05	24,48	25,14	65K	64
08/04/2024	0,64%	0,16	25,00	24,90	24,90	25,34	44K	77
05/04/2024	0,08%	0,02	24,84	24,87	24,60	25,10	30K	52
04/04/2024	0,89%	0,22	24,82	25,10	24,82	25,35	72K	87
03/04/2024	1,15%	0,28	24,60	24,35	24,35	24,89	76K	83
02/04/2024	-0,12%	-0,03	24,32	24,32	24,19	24,32	98K	102

01/04/2024	0,00%	0,00	24,35	24,35	24,28	24,52	22K	85
28/03/2024	1,21%	0,29	24,35	24,12	24,10	24,52	33K	84
27/03/2024	0,92%	0,22	24,06	23,77	23,77	24,20	119K	88
26/03/2024	2,41%	0,56	23,84	23,40	23,40	23,98	22K	46
25/03/2024	0,00%	0,00	23,28	23,39	23,28	23,89	43K	79
22/03/2024	1,93%	0,44	23,28	23,10	23,10	23,52	69K	201
21/03/2024	1,51%	0,34	22,84	22,62	22,62	23,02	41K	78
20/03/2024	-0,09%	-0,02	22,50	22,52	22,26	22,59	59K	58
19/03/2024	1,08%	0,24	22,52	22,28	22,28	22,69	53K	93
18/03/2024	0,81%	0,18	22,28	22,10	22,10	22,44	323K	605
15/03/2024	1,66%	0,36	22,10	21,92	21,92	22,20	34K	53
14/03/2024	-1,23%	-0,27	21,74	22,06	21,58	22,06	42K	59
13/03/2024	0,23%	0,05	22,01	21,96	21,96	22,20	160K	1.517
12/03/2024	3,15%	0,67	21,96	21,35	21,35	21,96	46K	79
11/03/2024	-0,51%	-0,11	21,29	21,45	21,29	21,59	24K	81
08/03/2024	0,85%	0,18	21,40	21,22	21,22	21,73	18K	76
07/03/2024	3,82%	0,78	21,22	20,49	20,49	21,26	244K	112
06/03/2024	0,39%	0,08	20,44	20,73	20,44	20,98	57K	95
05/03/2024	-0,68%	-0,14	20,36	20,50	20,32	20,63	32K	69
04/03/2024	0,00%	0,00	20,50	20,50	20,40	20,60	19K	67
01/03/2024	0,24%	0,05	20,50	20,50	20,40	20,60	13K	87
29/02/2024	-0,24%	-0,05	20,45	20,50	20,20	20,60	22K	74
28/02/2024	1,89%	0,38	20,50	20,17	20,17	20,60	126K	412
27/02/2024	-0,98%	-0,20	20,12	20,37	20,10	20,50	47K	72
26/02/2024	-0,49%	-0,10	20,32	20,42	20,31	20,68	37K	71
23/02/2024	0,49%	0,10	20,42	20,33	20,33	20,62	74K	82
22/02/2024	1,25%	0,25	20,32	20,08	20,08	20,40	36K	56
21/02/2024	0,65%	0,13	20,07	20,14	20,07	20,38	59K	67
20/02/2024	0,10%	0,02	19,94	19,93	19,93	20,26	380K	217
19/02/2024	1,32%	0,26	19,92	19,66	19,46	20,60	231K	2.306
16/02/2024	0,31%	0,06	19,66	19,60	19,45	19,90	22K	66
15/02/2024	0,51%	0,10	19,60	19,55	19,14	19,60	18K	65
14/02/2024	0,10%	0,02	19,50	19,46	19,30	19,52	14K	100
09/02/2024	-0,61%	-0,12	19,48	19,60	19,30	19,65	192K	2.051
08/02/2024	-0,25%	-0,05	19,60	19,67	19,38	19,68	34K	91
07/02/2024	-1,06%	-0,21	19,65	19,71	19,44	19,78	54K	122
06/02/2024	0,76%	0,15	19,86	20,11	19,72	20,11	27K	94
05/02/2024	-4,09%	-0,84	19,71	20,30	19,50	20,30	22K	100
02/02/2024	3,68%	0,73	20,55	19,82	19,82	20,66	46K	78
01/02/2024	0,00%	0,00	19,82	20,33	19,66	20,52	54K	93
31/01/2024	1,23%	0,24	19,82	19,18	19,18	20,14	63K	86
30/01/2024	3,11%	0,59	19,58	19,20	19,20	19,60	60K	106
29/01/2024	-1,50%	-0,29	18,99	19,24	18,99	19,24	32K	82
26/01/2024	0,00%	0,00	19,28	19,28	19,12	19,28	56K	69
25/01/2024	-3,12%	-0,62	19,28	19,68	19,12	19,68	35K	86
24/01/2024	1,02%	0,20	19,90	19,69	19,69	20,00	81K	64
23/01/2024	-1,99%	-0,40	19,70	20,00	19,68	20,00	35K	67
22/01/2024	1,82%	0,36	20,10	19,75	19,75	20,14	120K	106
19/01/2024	-0,15%	-0,03	19,74	20,17	19,64	20,17	135K	88
18/01/2024	1,59%	0,31	19,77	19,85	19,58	19,85	25K	65
17/01/2024	-1,22%	-0,24	19,46	19,71	19,32	20,60	21K	90
16/01/2024	-7,03%	-1,49	19,70	20,00	19,51	20,00	338K	207
15/01/2024	5,95%	1,19	21,19	19,60	19,50	21,55	240K	305
12/01/2024	-1,67%	-0,34	20,00	20,70	20,00	20,70	50K	88
11/01/2024	-0,20%	-0,04	20,34	20,37	20,04	21,00	32K	102
10/01/2024	-1,26%	-0,26	20,38	21,00	20,32	21,00	36K	82
09/01/2024	-0,96%	-0,20	20,64	20,76	20,44	20,84	95K	106
08/01/2024	0,87%	0,18	20,84	20,66	20,32	21,00	40K	139
05/01/2024	0,54%	0,11	20,66	20,54	20,48	21,00	137K	95
04/01/2024	1,33%	0,27	20,55	20,28	20,28	20,74	90K	92
03/01/2024	-0,93%	-0,19	20,28	20,46	20,08	20,46	80K	183
02/01/2024	1,19%	0,24	20,47	20,23	20,20	20,47	48K	174
28/12/2023	0,20%	0,04	20,23	20,24	20,02	20,24	45K	89
27/12/2023	0,30%	0,06	20,19	20,54	20,13	20,54	16K	83
26/12/2023	-0,64%	-0,13	20,13	20,26	19,90	20,26	44K	113
22/12/2023	0,05%	0,01	20,26	20,66	20,00	20,79	23K	75
21/12/2023	0,85%	0,17	20,25	20,08	20,07	20,28	14K	68
20/12/2023	-0,59%	-0,12	20,08	20,20	19,90	20,20	61K	83
19/12/2023	0,65%	0,13	20,20	20,22	20,00	20,22	49K	111
18/12/2023	-0,84%	-0,17	20,07	20,30	20,07	20,34	36K	115
15/12/2023	-2,65%	-0,55	20,24	20,30	20,16	20,78	150K	160
14/12/2023	0,82%	0,17	20,79	20,63	20,42	20,80	42K	82
13/12/2023	0,49%	0,10	20,62	20,52	20,24	20,62	150K	71
12/12/2023	-1,44%	-0,30	20,52	20,40	20,39	20,78	27K	75
11/12/2023	2,36%	0,48	20,82	20,41	20,41	20,98	40K	135
08/12/2023	0,59%	0,12	20,34	20,24	20,24	20,75	16K	75
07/12/2023	-2,13%	-0,44	20,22	20,23	19,84	20,38	24K	82
06/12/2023	-0,05%	-0,01	20,66	20,67	20,59	20,88	66K	103
05/12/2023	1,32%	0,27	20,67	20,75	20,55	20,90	32K	76
04/12/2023	0,59%	0,12	20,40	20,27	20,04	20,40	44K	116
01/12/2023	-0,10%	-0,02	20,28	20,13	20,12	20,30	18K	104
30/11/2023	0,79%	0,16	20,30	20,55	20,16	20,55	25K	103
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	-	-	18,02	18,97	18,02	19,17	31K	121

Date,Open,High,Low,Close,Volume
16-Apr-24,24.08,24.42,23.92,24.14,101014
15-Apr-24,24.02,24.67,24.02,24.02,50763
12-Apr-24,24.47,24.47,23.80,23.96,13777
11-Apr-24,24.59,24.60,23.70,24.42,33755
10-Apr-24,24.74,24.74,24.30,24.60,14407
09-Apr-24,25.05,25.14,24.48,24.75,64607
08-Apr-24,24.90,25.34,24.90,25.00,44457
05-Apr-24,24.87,25.10,24.60,24.84,29815
04-Apr-24,25.10,25.35,24.82,24.82,71569
03-Apr-24,24.35,24.89,24.35,24.60,75813
02-Apr-24,24.32,24.32,24.19,24.32,97924
01-Apr-24,24.35,24.52,24.28,24.35,21623
28-Mar-24,24.12,24.52,24.10,24.35,33188
27-Mar-24,23.77,24.20,23.77,24.06,118880
26-Mar-24,23.40,23.98,23.40,23.84,21771
25-Mar-24,23.39,23.89,23.28,23.28,43382
22-Mar-24,23.10,23.52,23.10,23.28,69086
21-Mar-24,22.62,23.02,22.62,22.84,41022
20-Mar-24,22.52,22.59,22.26,22.50,58628
19-Mar-24,22.28,22.69,22.28,22.52,52765
18-Mar-24,22.10,22.44,22.10,22.28,323040
15-Mar-24,21.92,22.20,21.92,22.10,33759
14-Mar-24,22.06,22.06,21.58,21.74,42296
13-Mar-24,21.96,22.20,21.96,22.01,160220
12-Mar-24,21.35,21.96,21.35,21.96,45660
11-Mar-24,21.45,21.59,21.29,21.29,24323
08-Mar-24,21.22,21.73,21.22,21.40,17705
07-Mar-24,20.49,21.26,20.49,21.22,243949
06-Mar-24,20.73,20.98,20.44,20.44,57172
05-Mar-24,20.50,20.63,20.32,20.36,32082
04-Mar-24,20.50,20.60,20.40,20.50,18924
01-Mar-24,20.50,20.60,20.40,20.50,13199
29-Feb-24,20.50,20.60,20.20,20.45,21565
28-Feb-24,20.17,20.60,20.17,20.50,125518
27-Feb-24,20.37,20.50,20.10,20.12,47204
26-Feb-24,20.42,20.68,20.31,20.32,37370
23-Feb-24,20.33,20.62,20.33,20.42,73673
22-Feb-24,20.08,20.40,20.08,20.32,35657
21-Feb-24,20.14,20.38,20.07,20.07,59453
20-Feb-24,19.93,20.26,19.93,19.94,380076
19-Feb-24,19.66,20.60,19.46,19.92,230921
16-Feb-24,19.60,19.90,19.45,19.66,22491
15-Feb-24,19.55,19.60,19.14,19.60,17584
14-Feb-24,19.46,19.52,19.30,19.50,13528
09-Feb-24,19.60,19.65,19.30,19.48,191961
08-Feb-24,19.67,19.68,19.38,19.60,34440
07-Feb-24,19.71,19.78,19.44,19.65,53707
06-Feb-24,20.11,20.11,19.72,19.86,26708
05-Feb-24,20.30,20.30,19.50,19.71,21641
02-Feb-24,19.82,20.66,19.82,20.55,45995
01-Feb-24,20.33,20.52,19.66,19.82,53787
31-Jan-24,19.18,20.14,19.18,19.82,62874
30-Jan-24,19.20,19.60,19.20,19.58,59958
29-Jan-24,19.24,19.24,18.99,18.99,32178
26-Jan-24,19.28,19.28,19.12,19.28,56310
25-Jan-24,19.68,19.68,19.12,19.28,34902
24-Jan-24,19.69,20.00,19.69,19.90,80661
23-Jan-24,20.00,20.00,19.68,19.70,35418
22-Jan-24,19.75,20.14,19.75,20.10,119873
19-Jan-24,20.17,20.17,19.64,19.74,134942
18-Jan-24,19.85,19.85,19.58,19.77,25121
17-Jan-24,19.71,20.60,19.32,19.46,20801
16-Jan-24,20.00,20.00,19.51,19.70,338002
15-Jan-24,19.60,21.55,19.50,21.19,239921
12-Jan-24,20.70,20.70,20.00,20.00,50252
11-Jan-24,20.37,21.00,20.04,20.34,32455
10-Jan-24,21.00,21.00,20.32,20.38,36488
09-Jan-24,20.76,20.84,20.44,20.64,94643
08-Jan-24,20.66,21.00,20.32,20.84,40232
05-Jan-24,20.54,21.00,20.48,20.66,136872
04-Jan-24,20.28,20.74,20.28,20.55,89905
03-Jan-24,20.46,20.46,20.08,20.28,80033
02-Jan-24,20.23,20.47,20.20,20.47,48491
28-Dec-23,20.24,20.24,20.02,20.23,44774
27-Dec-23,20.54,20.54,20.13,20.19,15559
26-Dec-23,20.26,20.26,19.90,20.13,44249
22-Dec-23,20.66,20.79,20.00,20.26,22858
21-Dec-23,20.08,20.28,20.07,20.25,14189
20-Dec-23,20.20,20.20,19.90,20.08,60613
19-Dec-23,20.22,20.22,20.00,20.20,48697
18-Dec-23,20.30,20.34,20.07,20.07,36454
15-Dec-23,20.30,20.78,20.16,20.24,150258
14-Dec-23,20.63,20.80,20.42,20.79,41749
13-Dec-23,20.52,20.62,20.24,20.62,150011
12-Dec-23,20.40,20.78,20.39,20.52,27017
11-Dec-23,20.41,20.98,20.41,20.82,39527
08-Dec-23,20.24,20.75,20.24,20.34,16358
07-Dec-23,20.23,20.38,19.84,20.22,24429
06-Dec-23,20.67,20.88,20.59,20.66,65928
05-Dec-23,20.75,20.90,20.55,20.67,32075
04-Dec-23,20.27,20.40,20.04,20.40,44495
01-Dec-23,20.13,20.30,20.12,20.28,18038
30-Nov-23,20.55,20.55,20.16,20.30,25403
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

*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