Cotação atual, histórico e gráfico do papel: BDVD39

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 BDVD39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/05/2025	-1,39%	-0,70	49,80	49,85	49,80	49,85	149	3
06/05/2025	-0,79%	-0,40	50,50	50,80	50,50	50,80	137K	9
05/05/2025	0,30%	0,15	50,90	51,26	50,90	51,26	102	2
25/04/2025	-0,86%	-0,44	50,75	50,75	50,75	50,75	101	1
24/04/2025	1,07%	0,54	51,19	51,19	51,19	51,19	51K	1
23/04/2025	0,40%	0,20	50,65	50,90	50,65	50,90	16K	3
22/04/2025	-1,75%	-0,90	50,45	50,45	50,45	50,45	50K	1

17/04/2025	0,59%	0,30	51,35	51,35	51,35	51,35	26K	1
16/04/2025	0,39%	0,20	51,05	51,05	51,05	51,05	1K	1
14/04/2025	1,29%	0,65	50,85	50,75	50,75	50,85	304	2
11/04/2025	0,40%	0,20	50,20	50,20	50,20	50,20	35K	1
10/04/2025	-0,30%	-0,15	50,00	50,00	50,00	50,00	25K	1
08/04/2025	-0,06%	-0,03	50,15	50,15	50,15	50,15	50K	1
07/04/2025	-0,38%	-0,19	50,18	50,10	50,10	50,18	108K	3
04/04/2025	-8,50%	-4,68	50,37	51,45	50,37	51,45	54K	3
03/04/2025	2,32%	1,25	55,05	55,50	55,05	55,50	28K	2
02/04/2025	1,13%	0,60	53,80	53,80	53,80	53,80	48K	1
25/03/2025	-0,39%	-0,21	53,20	53,20	53,20	53,20	11K	1
19/03/2025	-0,63%	-0,34	53,41	53,75	53,41	53,90	35K	6
18/03/2025	0,56%	0,30	53,75	54,90	53,35	54,90	16K	3
17/03/2025	0,00%	0,00	53,45	53,45	53,45	53,45	21K	2
14/03/2025	-0,47%	-0,25	53,45	53,45	53,45	53,45	534	1
13/03/2025	-0,37%	-0,20	53,70	54,12	53,70	54,12	702	2
12/03/2025	-1,82%	-1,00	53,90	53,90	53,90	53,90	107	1
10/03/2025	2,54%	1,36	54,90	54,90	54,90	54,90	3K	1
07/03/2025	0,26%	0,14	53,54	53,54	53,54	53,54	53	1
06/03/2025	-2,68%	-1,47	53,40	54,75	53,40	54,75	22K	3
25/02/2025	0,13%	0,07	54,87	54,87	54,87	54,87	1K	1
24/02/2025	0,27%	0,15	54,80	54,80	54,80	54,80	54	1
21/02/2025	0,55%	0,30	54,65	54,65	54,65	54,65	54	1
20/02/2025	0,56%	0,30	54,35	54,35	54,35	54,35	5K	1
18/02/2025	-0,35%	-0,19	54,05	53,95	53,80	54,05	485	3
17/02/2025	-0,39%	-0,21	54,24	54,24	54,24	54,24	108	1
14/02/2025	0,46%	0,25	54,45	54,45	54,45	54,45	108	1
12/02/2025	-0,46%	-0,25	54,20	54,50	54,20	54,50	217	2
11/02/2025	0,28%	0,15	54,45	54,25	54,25	54,45	596	2
10/02/2025	-0,55%	-0,30	54,30	54,30	54,30	54,30	54	1
07/02/2025	1,36%	0,73	54,60	54,60	54,60	54,60	16K	1
04/02/2025	-1,82%	-1,00	53,87	54,50	53,87	54,50	3K	2
03/02/2025	0,68%	0,37	54,87	54,87	54,87	54,87	109	1
29/01/2025	-0,91%	-0,50	54,50	54,50	54,50	54,50	272	1
24/01/2025	-1,17%	-0,65	55,00	54,80	54,80	55,00	17K	2
16/01/2025	2,11%	1,15	55,65	55,00	55,00	55,65	12K	2
07/01/2025	-1,14%	-0,63	54,50	54,50	54,50	54,50	54	1
02/01/2025	0,79%	0,43	55,13	54,81	54,81	55,13	549	2
20/12/2024	-0,58%	-0,32	54,70	55,20	54,70	55,20	385	2
19/12/2024	-2,03%	-1,14	55,02	56,20	54,96	56,20	715	3
18/12/2024	0,00%	0,00	56,16	56,46	56,16	56,46	29K	2
17/12/2024	0,00%	0,00	56,16	56,82	56,16	56,82	510	2
16/12/2024	0,32%	0,18	56,16	54,60	54,60	56,16	383	2
13/12/2024	0,21%	0,12	55,98	57,30	55,98	57,30	1K	2
12/12/2024	0,00%	0,00	55,86	59,13	55,86	59,13	2K	8
26/11/2024	-0,11%	-0,06	55,86	55,86	55,86	55,86	111	1
22/11/2024	0,49%	0,27	55,92	54,98	54,60	55,92	387	3
21/11/2024	3,34%	1,80	55,65	55,65	55,65	55,65	55	1
18/11/2024	0,84%	0,45	53,85	53,85	53,85	53,85	1K	1
14/11/2024	-2,02%	-1,10	53,40	53,40	53,40	53,40	279K	6
12/11/2024	-0,29%	-0,16	54,50	54,50	54,50	54,50	218	1
08/11/2024	1,45%	0,78	54,66	54,66	54,66	54,66	1K	1
07/11/2024	-0,31%	-0,17	53,88	53,88	53,88	53,88	269	1
31/10/2024	2,37%	1,25	54,05	54,05	54,05	54,05	66K	2
24/10/2024	-0,45%	-0,24	52,80	52,80	52,80	52,80	195K	2
21/10/2024	-0,77%	-0,41	53,04	53,05	53,04	53,05	371	2
18/10/2024	0,47%	0,25	53,45	53,45	53,45	53,45	534	1
17/10/2024	0,95%	0,50	53,20	53,20	53,20	53,20	53	1
15/10/2024	1,54%	0,80	52,70	52,45	52,45	53,10	5K	3
11/10/2024	0,87%	0,45	51,90	51,90	51,90	51,90	21K	1
09/10/2024	1,62%	0,82	51,45	51,45	51,45	51,45	21K	1
03/10/2024	-0,53%	-0,27	50,63	50,68	50,58	50,68	60K	6
30/09/2024	1,60%	0,80	50,90	50,95	50,90	50,95	101K	2
26/09/2024	-2,05%	-1,05	50,10	50,10	50,10	50,10	50	1
25/09/2024	-0,64%	-0,33	51,15	51,15	51,15	51,15	153	1
23/09/2024	0,74%	0,38	51,48	51,90	51,48	51,90	103	2
20/09/2024	1,19%	0,60	51,10	51,05	51,05	51,10	10K	2
19/09/2024	-1,17%	-0,60	50,50	50,50	50,50	50,50	50	1
18/09/2024	-0,39%	-0,20	51,10	51,10	51,10	51,10	357	1
17/09/2024	0,00%	0,00	51,30	51,30	51,30	51,30	205	1
16/09/2024	2,50%	1,25	51,30	51,30	51,30	51,30	205	1
11/09/2024	-1,48%	-0,75	50,05	50,05	50,05	50,05	950	1
05/09/2024	-2,87%	-1,50	50,80	52,34	50,80	52,34	5K	12
30/08/2024	5,98%	2,95	52,30	52,70	52,30	52,70	7K	2
15/08/2024	0,61%	0,30	49,35	49,35	49,35	49,35	296	1
14/08/2024	1,45%	0,70	49,05	49,05	49,05	49,05	49	1
13/08/2024	-1,99%	-0,98	48,35	48,35	48,35	48,35	96	1
12/08/2024	0,00%	0,00	49,33	49,33	49,33	49,33	493	1
07/08/2024	-3,46%	-1,77	49,33	49,33	49,33	49,33	35K	3
31/07/2024	2,26%	1,13	51,10	51,10	51,10	51,10	102	1
22/07/2024	2,61%	1,27	49,97	49,97	49,97	49,97	49	1
16/07/2024	4,84%	2,25	48,70	48,70	48,70	48,70	97	1
08/07/2024	-0,75%	-0,35	46,45	46,90	46,45	46,90	420	2
05/07/2024	0,32%	0,15	46,80	46,80	46,80	46,80	140	2
04/07/2024	-6,70%	-3,35	46,65	46,65	46,65	46,65	46	1
03/07/2024	4,60%	2,20	50,00	46,00	46,00	50,60	146	3
28/06/2024	2,77%	1,29	47,80	47,80	47,80	47,80	38K	1
24/06/2024	0,02%	0,01	46,51	46,51	46,51	46,51	46	1
21/06/2024	0,65%	0,30	46,50	46,50	46,50	46,50	10K	1
13/06/2024	1,20%	0,55	46,20	46,20	46,20	46,20	46	1
11/06/2024	-0,98%	-0,45	45,65	45,65	45,65	45,65	91	1
10/06/2024	0,22%	0,10	46,10	46,10	46,10	46,10	5K	1
07/06/2024	0,33%	0,15	46,00	43,00	43,00	46,00	304	2
06/06/2024	-0,95%	-0,44	45,85	45,30	45,30	45,85	91	2
05/06/2024	-0,37%	-0,17	46,29	46,29	46,29	46,29	46	1
04/06/2024	0,72%	0,33	46,46	46,46	46,46	46,46	5K	1
03/06/2024	2,42%	1,09	46,13	46,13	46,13	46,13	46	1
31/05/2024	1,17%	0,52	45,04	45,04	45,04	45,04	90	2
29/05/2024	0,61%	0,27	44,52	44,56	44,48	44,56	2K	4
24/05/2024	-1,40%	-0,63	44,25	44,25	44,25	44,25	88	1
23/05/2024	-0,27%	-0,12	44,88	44,88	44,88	44,88	89	1
20/05/2024	0,09%	0,04	45,00	45,28	45,00	45,28	180	2
17/05/2024	0,00%	0,00	44,96	44,96	44,96	44,96	2K	1
15/05/2024	0,02%	0,01	44,96	45,40	44,96	45,40	5K	2
14/05/2024	0,00%	0,00	44,95	44,95	44,95	44,95	179	1
13/05/2024	0,00%	0,00	44,95	44,95	44,95	44,95	89	1
10/05/2024	2,53%	1,11	44,95	44,95	44,95	44,95	404	1
07/05/2024	4,38%	1,84	43,84	43,83	43,83	43,87	96K	6
04/03/2024	0,86%	0,36	42,00	42,40	42,00	42,40	168	2
01/03/2024	0,00%	0,00	41,64	41,64	41,64	41,64	41	1
29/02/2024	-0,76%	-0,32	41,64	41,60	41,60	41,64	291	2
16/02/2024	3,45%	1,40	41,96	41,96	41,96	41,96	41	1
09/02/2024	-1,55%	-0,64	40,56	40,56	40,56	40,56	40	1
08/02/2024	-1,08%	-0,45	41,20	41,20	41,20	41,20	41	1
05/02/2024	-1,51%	-0,64	41,65	42,12	41,65	42,12	544	3
02/02/2024	-0,02%	-0,01	42,29	42,29	42,29	42,29	42	1
01/02/2024	-0,42%	-0,18	42,30	42,30	42,30	42,30	126	1
26/01/2024	2,02%	0,84	42,48	42,48	42,48	42,48	212	1
17/01/2024	-0,90%	-0,38	41,64	41,64	41,64	41,64	41	1
15/01/2024	-0,52%	-0,22	42,02	42,02	42,02	42,02	210	1
04/01/2024	-0,35%	-0,15	42,24	42,24	42,24	42,24	42	1
02/01/2024	0,45%	0,19	42,39	42,39	42,39	42,39	211	1
21/12/2023	-1,03%	-0,44	42,20	42,20	42,20	42,20	84	1
20/12/2023	3,19%	1,32	42,64	42,64	42,64	42,64	85	1
13/12/2023	6,77%	2,62	41,32	40,80	40,80	41,32	449	2
22/11/2023	-0,49%	-0,19	38,70	38,70	38,70	38,70	77	1
08/11/2023	-	-	38,89	38,89	38,89	38,89	5K	1

Date,Open,High,Low,Close,Volume
08-May-25,49.85,49.85,49.80,49.80,149
06-May-25,50.80,50.80,50.50,50.50,136959
05-May-25,51.26,51.26,50.90,50.90,102
25-Apr-25,50.75,50.75,50.75,50.75,101
24-Apr-25,51.19,51.19,51.19,51.19,51190
23-Apr-25,50.90,50.90,50.65,50.65,15652
22-Apr-25,50.45,50.45,50.45,50.45,50450
17-Apr-25,51.35,51.35,51.35,51.35,25675
16-Apr-25,51.05,51.05,51.05,51.05,1072
14-Apr-25,50.75,50.85,50.75,50.85,304
11-Apr-25,50.20,50.20,50.20,50.20,35140
10-Apr-25,50.00,50.00,50.00,50.00,25000
08-Apr-25,50.15,50.15,50.15,50.15,50150
07-Apr-25,50.10,50.18,50.10,50.18,108195
04-Apr-25,51.45,51.45,50.37,50.37,54201
03-Apr-25,55.50,55.50,55.05,55.05,28080
02-Apr-25,53.80,53.80,53.80,53.80,48420
25-Mar-25,53.20,53.20,53.20,53.20,10640
19-Mar-25,53.75,53.90,53.41,53.41,34868
18-Mar-25,54.90,54.90,53.35,53.75,16233
17-Mar-25,53.45,53.45,53.45,53.45,21380
14-Mar-25,53.45,53.45,53.45,53.45,534
13-Mar-25,54.12,54.12,53.70,53.70,702
12-Mar-25,53.90,53.90,53.90,53.90,107
10-Mar-25,54.90,54.90,54.90,54.90,3019
07-Mar-25,53.54,53.54,53.54,53.54,53
06-Mar-25,54.75,54.75,53.40,53.40,21628
25-Feb-25,54.87,54.87,54.87,54.87,1097
24-Feb-25,54.80,54.80,54.80,54.80,54
21-Feb-25,54.65,54.65,54.65,54.65,54
20-Feb-25,54.35,54.35,54.35,54.35,5435
18-Feb-25,53.95,54.05,53.80,54.05,485
17-Feb-25,54.24,54.24,54.24,54.24,108
14-Feb-25,54.45,54.45,54.45,54.45,108
12-Feb-25,54.50,54.50,54.20,54.20,217
11-Feb-25,54.25,54.45,54.25,54.45,596
10-Feb-25,54.30,54.30,54.30,54.30,54
07-Feb-25,54.60,54.60,54.60,54.60,16380
04-Feb-25,54.50,54.50,53.87,53.87,3051
03-Feb-25,54.87,54.87,54.87,54.87,109
29-Jan-25,54.50,54.50,54.50,54.50,272
24-Jan-25,54.80,55.00,54.80,55.00,16660
16-Jan-25,55.00,55.65,55.00,55.65,11680
07-Jan-25,54.50,54.50,54.50,54.50,54
02-Jan-25,54.81,55.13,54.81,55.13,549
20-Dec-24,55.20,55.20,54.70,54.70,385
19-Dec-24,56.20,56.20,54.96,55.02,715
18-Dec-24,56.46,56.46,56.16,56.16,29409
17-Dec-24,56.82,56.82,56.16,56.16,510
16-Dec-24,54.60,56.16,54.60,56.16,383
13-Dec-24,57.30,57.30,55.98,55.98,1201
12-Dec-24,59.13,59.13,55.86,55.86,1600
26-Nov-24,55.86,55.86,55.86,55.86,111
22-Nov-24,54.98,55.92,54.60,55.92,387
21-Nov-24,55.65,55.65,55.65,55.65,55
18-Nov-24,53.85,53.85,53.85,53.85,1023
14-Nov-24,53.40,53.40,53.40,53.40,279282
12-Nov-24,54.50,54.50,54.50,54.50,218
08-Nov-24,54.66,54.66,54.66,54.66,1311
07-Nov-24,53.88,53.88,53.88,53.88,269
31-Oct-24,54.05,54.05,54.05,54.05,66211
24-Oct-24,52.80,52.80,52.80,52.80,195360
21-Oct-24,53.05,53.05,53.04,53.04,371
18-Oct-24,53.45,53.45,53.45,53.45,534
17-Oct-24,53.20,53.20,53.20,53.20,53
15-Oct-24,52.45,53.10,52.45,52.70,5246
11-Oct-24,51.90,51.90,51.90,51.90,20760
09-Oct-24,51.45,51.45,51.45,51.45,20580
03-Oct-24,50.68,50.68,50.58,50.63,59792
30-Sep-24,50.95,50.95,50.90,50.90,101295
26-Sep-24,50.10,50.10,50.10,50.10,50
25-Sep-24,51.15,51.15,51.15,51.15,153
23-Sep-24,51.90,51.90,51.48,51.48,103
20-Sep-24,51.05,51.10,51.05,51.10,10015
19-Sep-24,50.50,50.50,50.50,50.50,50
18-Sep-24,51.10,51.10,51.10,51.10,357
17-Sep-24,51.30,51.30,51.30,51.30,205
16-Sep-24,51.30,51.30,51.30,51.30,205
11-Sep-24,50.05,50.05,50.05,50.05,950
05-Sep-24,52.34,52.34,50.80,50.80,4907
30-Aug-24,52.70,52.70,52.30,52.30,7152
15-Aug-24,49.35,49.35,49.35,49.35,296
14-Aug-24,49.05,49.05,49.05,49.05,49
13-Aug-24,48.35,48.35,48.35,48.35,96
12-Aug-24,49.33,49.33,49.33,49.33,493
07-Aug-24,49.33,49.33,49.33,49.33,34580
31-Jul-24,51.10,51.10,51.10,51.10,102
22-Jul-24,49.97,49.97,49.97,49.97,49
16-Jul-24,48.70,48.70,48.70,48.70,97
08-Jul-24,46.90,46.90,46.45,46.45,420
05-Jul-24,46.80,46.80,46.80,46.80,140
04-Jul-24,46.65,46.65,46.65,46.65,46
03-Jul-24,46.00,50.60,46.00,50.00,146
28-Jun-24,47.80,47.80,47.80,47.80,38240
24-Jun-24,46.51,46.51,46.51,46.51,46
21-Jun-24,46.50,46.50,46.50,46.50,10090
13-Jun-24,46.20,46.20,46.20,46.20,46
11-Jun-24,45.65,45.65,45.65,45.65,91
10-Jun-24,46.10,46.10,46.10,46.10,4610
07-Jun-24,43.00,46.00,43.00,46.00,304
06-Jun-24,45.30,45.85,45.30,45.85,91
05-Jun-24,46.29,46.29,46.29,46.29,46
04-Jun-24,46.46,46.46,46.46,46.46,4646
03-Jun-24,46.13,46.13,46.13,46.13,46
31-May-24,45.04,45.04,45.04,45.04,90
29-May-24,44.56,44.56,44.48,44.52,2047
24-May-24,44.25,44.25,44.25,44.25,88
23-May-24,44.88,44.88,44.88,44.88,89
20-May-24,45.28,45.28,45.00,45.00,180
17-May-24,44.96,44.96,44.96,44.96,2023
15-May-24,45.40,45.40,44.96,44.96,4541
14-May-24,44.95,44.95,44.95,44.95,179
13-May-24,44.95,44.95,44.95,44.95,89
10-May-24,44.95,44.95,44.95,44.95,404
07-May-24,43.83,43.87,43.83,43.84,96498
04-Mar-24,42.40,42.40,42.00,42.00,168
01-Mar-24,41.64,41.64,41.64,41.64,41
29-Feb-24,41.60,41.64,41.60,41.64,291
16-Feb-24,41.96,41.96,41.96,41.96,41
09-Feb-24,40.56,40.56,40.56,40.56,40
08-Feb-24,41.20,41.20,41.20,41.20,41
05-Feb-24,42.12,42.12,41.65,41.65,544
02-Feb-24,42.29,42.29,42.29,42.29,42
01-Feb-24,42.30,42.30,42.30,42.30,126
26-Jan-24,42.48,42.48,42.48,42.48,212
17-Jan-24,41.64,41.64,41.64,41.64,41
15-Jan-24,42.02,42.02,42.02,42.02,210
04-Jan-24,42.24,42.24,42.24,42.24,42
02-Jan-24,42.39,42.39,42.39,42.39,211
21-Dec-23,42.20,42.20,42.20,42.20,84
20-Dec-23,42.64,42.64,42.64,42.64,85
13-Dec-23,40.80,41.32,40.80,41.32,449
22-Nov-23,38.70,38.70,38.70,38.70,77
08-Nov-23,38.89,38.89,38.89,38.89,4666

*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: BDVD39