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
29/08/2025	0,95%	0,46	49,05	49,10	49,05	49,10	10K	2
27/08/2025	0,60%	0,29	48,59	48,70	48,59	48,70	1K	3
26/08/2025	-0,10%	-0,05	48,30	48,30	48,30	48,30	48	1
25/08/2025	-1,04%	-0,51	48,35	48,86	48,35	48,86	581	2
22/08/2025	1,56%	0,75	48,86	48,85	48,85	48,86	18K	22
19/08/2025	0,56%	0,27	48,11	48,32	48,10	48,32	12K	6
18/08/2025	0,19%	0,09	47,84	47,78	47,78	47,84	14K	3

14/08/2025	0,21%	0,10	47,75	47,81	47,75	47,81	143	2
13/08/2025	0,68%	0,32	47,65	47,10	47,10	47,65	570	2
12/08/2025	0,15%	0,07	47,33	47,33	47,33	47,33	47	1
11/08/2025	-0,19%	-0,09	47,26	47,26	47,26	47,26	472	1
08/08/2025	-0,59%	-0,28	47,35	47,35	47,35	47,35	236	1
07/08/2025	-0,04%	-0,02	47,63	47,63	47,63	47,63	47	1
06/08/2025	-2,14%	-1,04	47,65	50,00	47,65	50,00	59K	7
01/08/2025	-1,44%	-0,71	48,69	48,68	48,58	48,69	69K	142
31/07/2025	0,08%	0,04	49,40	49,36	49,36	49,40	148	2
29/07/2025	-0,54%	-0,27	49,36	49,36	49,36	49,36	98	1
28/07/2025	0,57%	0,28	49,63	49,63	49,63	49,63	99	1
24/07/2025	-0,70%	-0,35	49,35	49,72	49,31	49,72	40K	83
23/07/2025	-0,90%	-0,45	49,70	49,70	49,70	49,70	99	1
22/07/2025	1,21%	0,60	50,15	49,75	49,75	50,15	398	2
21/07/2025	0,20%	0,10	49,55	49,45	49,45	49,55	99	2
18/07/2025	0,00%	0,00	49,45	49,83	49,35	49,83	495	4
17/07/2025	0,61%	0,30	49,45	49,45	49,45	49,45	148	1
16/07/2025	-0,10%	-0,05	49,15	49,50	49,15	49,50	196	2
15/07/2025	-1,50%	-0,75	49,20	49,50	49,20	49,50	21K	5
14/07/2025	0,20%	0,10	49,95	50,10	49,55	50,10	7K	7
11/07/2025	0,40%	0,20	49,85	49,60	49,50	49,85	646	3
10/07/2025	1,53%	0,75	49,65	49,50	49,50	50,15	10K	5
08/07/2025	0,41%	0,20	48,90	47,60	47,60	48,90	2K	6
07/07/2025	0,00%	0,00	48,70	48,75	48,70	48,75	194	2
04/07/2025	1,25%	0,60	48,70	48,70	48,70	48,72	243	3
03/07/2025	-1,84%	-0,90	48,10	51,60	47,90	51,60	3K	9
02/07/2025	1,49%	0,72	49,00	49,00	49,00	49,00	103K	2
01/07/2025	0,79%	0,38	48,28	48,43	48,28	48,43	96	2
27/06/2025	-1,44%	-0,70	47,90	48,40	47,90	48,40	192	2
26/06/2025	0,21%	0,10	48,60	48,60	48,60	48,60	97	2
25/06/2025	-1,32%	-0,65	48,50	49,50	48,50	49,50	937	2
24/06/2025	-0,10%	-0,05	49,15	49,15	49,15	49,15	540	2
23/06/2025	0,51%	0,25	49,20	49,20	49,20	49,20	49	1
20/06/2025	0,10%	0,05	48,95	49,00	48,90	49,00	6K	4
18/06/2025	-0,51%	-0,25	48,90	48,90	48,90	48,90	99K	4
16/06/2025	-1,01%	-0,50	49,15	49,15	49,15	49,15	1K	1
12/06/2025	0,20%	0,10	49,65	49,35	49,35	49,65	25K	2
11/06/2025	-0,60%	-0,30	49,55	49,62	49,55	49,62	148	2
10/06/2025	0,40%	0,20	49,85	49,50	49,50	49,85	597	2
09/06/2025	1,12%	0,55	49,65	49,65	49,65	49,65	50K	1
06/06/2025	0,10%	0,05	49,10	49,05	49,05	49,10	1K	2
05/06/2025	-2,54%	-1,28	49,05	49,05	49,05	49,05	735	1
04/06/2025	0,00%	0,00	50,33	50,33	50,33	50,33	251	1
03/06/2025	-0,20%	-0,10	50,33	50,33	50,33	50,33	150	1
02/06/2025	-0,53%	-0,27	50,43	51,25	50,07	51,25	219K	6
30/05/2025	1,81%	0,90	50,70	50,70	50,70	50,70	76K	3
29/05/2025	-0,80%	-0,40	49,80	50,65	49,54	50,65	65K	6
28/05/2025	0,88%	0,44	50,20	50,15	50,05	50,20	801	3
26/05/2025	0,63%	0,31	49,76	48,80	48,80	49,76	148	2
22/05/2025	-0,30%	-0,15	49,45	49,45	49,45	49,45	741	1
21/05/2025	-1,78%	-0,90	49,60	49,60	49,60	49,60	25K	1
19/05/2025	-0,49%	-0,25	50,50	50,50	50,50	50,50	50K	1
16/05/2025	0,89%	0,45	50,75	50,75	50,75	50,75	101	1
15/05/2025	2,24%	1,10	50,30	49,80	49,80	50,30	20K	2
14/05/2025	-0,91%	-0,45	49,20	49,20	49,20	49,20	836	2
13/05/2025	0,40%	0,20	49,65	49,85	49,60	49,85	61K	4
09/05/2025	-0,70%	-0,35	49,45	49,78	49,45	49,78	99	2
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	-	-	50,90	50,95	50,90	50,95	101K	2

Date,Open,High,Low,Close,Volume
29-Aug-25,49.10,49.10,49.05,49.05,9811
27-Aug-25,48.70,48.70,48.59,48.59,1022
26-Aug-25,48.30,48.30,48.30,48.30,48
25-Aug-25,48.86,48.86,48.35,48.35,581
22-Aug-25,48.85,48.86,48.85,48.86,18465
19-Aug-25,48.32,48.32,48.10,48.11,11818
18-Aug-25,47.78,47.84,47.78,47.84,14435
14-Aug-25,47.81,47.81,47.75,47.75,143
13-Aug-25,47.10,47.65,47.10,47.65,570
12-Aug-25,47.33,47.33,47.33,47.33,47
11-Aug-25,47.26,47.26,47.26,47.26,472
08-Aug-25,47.35,47.35,47.35,47.35,236
07-Aug-25,47.63,47.63,47.63,47.63,47
06-Aug-25,50.00,50.00,47.65,47.65,59096
01-Aug-25,48.68,48.69,48.58,48.69,68699
31-Jul-25,49.36,49.40,49.36,49.40,148
29-Jul-25,49.36,49.36,49.36,49.36,98
28-Jul-25,49.63,49.63,49.63,49.63,99
24-Jul-25,49.72,49.72,49.31,49.35,40021
23-Jul-25,49.70,49.70,49.70,49.70,99
22-Jul-25,49.75,50.15,49.75,50.15,398
21-Jul-25,49.45,49.55,49.45,49.55,99
18-Jul-25,49.83,49.83,49.35,49.45,495
17-Jul-25,49.45,49.45,49.45,49.45,148
16-Jul-25,49.50,49.50,49.15,49.15,196
15-Jul-25,49.50,49.50,49.20,49.20,21333
14-Jul-25,50.10,50.10,49.55,49.95,7102
11-Jul-25,49.60,49.85,49.50,49.85,646
10-Jul-25,49.50,50.15,49.50,49.65,10357
08-Jul-25,47.60,48.90,47.60,48.90,1795
07-Jul-25,48.75,48.75,48.70,48.70,194
04-Jul-25,48.70,48.72,48.70,48.70,243
03-Jul-25,51.60,51.60,47.90,48.10,2543
02-Jul-25,49.00,49.00,49.00,49.00,102900
01-Jul-25,48.43,48.43,48.28,48.28,96
27-Jun-25,48.40,48.40,47.90,47.90,192
26-Jun-25,48.60,48.60,48.60,48.60,97
25-Jun-25,49.50,49.50,48.50,48.50,937
24-Jun-25,49.15,49.15,49.15,49.15,540
23-Jun-25,49.20,49.20,49.20,49.20,49
20-Jun-25,49.00,49.00,48.90,48.95,5673
18-Jun-25,48.90,48.90,48.90,48.90,98782
16-Jun-25,49.15,49.15,49.15,49.15,1081
12-Jun-25,49.35,49.65,49.35,49.65,25071
11-Jun-25,49.62,49.62,49.55,49.55,148
10-Jun-25,49.50,49.85,49.50,49.85,597
09-Jun-25,49.65,49.65,49.65,49.65,49650
06-Jun-25,49.05,49.10,49.05,49.10,1275
05-Jun-25,49.05,49.05,49.05,49.05,735
04-Jun-25,50.33,50.33,50.33,50.33,251
03-Jun-25,50.33,50.33,50.33,50.33,150
02-Jun-25,51.25,51.25,50.07,50.43,219374
30-May-25,50.70,50.70,50.70,50.70,76050
29-May-25,50.65,50.65,49.54,49.80,65187
28-May-25,50.15,50.20,50.05,50.20,801
26-May-25,48.80,49.76,48.80,49.76,148
22-May-25,49.45,49.45,49.45,49.45,741
21-May-25,49.60,49.60,49.60,49.60,24800
19-May-25,50.50,50.50,50.50,50.50,50500
16-May-25,50.75,50.75,50.75,50.75,101
15-May-25,49.80,50.30,49.80,50.30,20169
14-May-25,49.20,49.20,49.20,49.20,836
13-May-25,49.85,49.85,49.60,49.65,61073
09-May-25,49.78,49.78,49.45,49.45,99
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

*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