Cotação atual, histórico e gráfico do papel: BDVY39

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 BDVY39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	0,61%	0,33	54,40	54,50	54,40	54,69	5K	4
28/11/2023	-0,24%	-0,13	54,07	54,65	54,01	54,65	616K	9
27/11/2023	0,84%	0,45	54,20	53,50	53,50	54,30	4K	7
24/11/2023	7,29%	3,65	53,75	55,00	53,65	55,00	20K	16
23/11/2023	-6,84%	-3,68	50,10	53,78	50,00	53,78	6K	10
21/11/2023	0,26%	0,14	53,78	53,64	53,64	53,87	8K	3
20/11/2023	-0,33%	-0,18	53,64	53,50	53,50	54,75	1K	5
17/11/2023	0,69%	0,37	53,82	53,10	53,10	54,40	26K	10
16/11/2023	0,28%	0,15	53,45	52,23	52,23	53,64	9K	10
14/11/2023	2,28%	1,19	53,30	51,95	51,95	53,38	70K	8
13/11/2023	-0,53%	-0,28	52,11	52,39	52,00	52,39	41K	27

10/11/2023	0,23%	0,12	52,39	52,65	52,00	52,65	16K	7
09/11/2023	-0,40%	-0,21	52,27	52,27	52,27	52,27	52	1
08/11/2023	0,13%	0,07	52,48	52,29	52,19	52,48	21K	7
07/11/2023	-1,11%	-0,59	52,41	52,45	52,30	52,45	8K	5
06/11/2023	-1,17%	-0,63	53,00	53,63	53,00	53,90	804	4
03/11/2023	2,25%	1,18	53,63	53,40	53,40	53,63	4K	7
01/11/2023	-0,27%	-0,14	52,45	52,30	52,30	52,92	2K	6
31/10/2023	0,00%	0,00	52,59	52,59	52,59	52,59	788	1
30/10/2023	2,51%	1,29	52,59	51,88	51,65	52,60	117K	9
27/10/2023	-2,29%	-1,20	51,30	51,57	51,24	51,59	13K	9
26/10/2023	0,32%	0,17	52,50	52,53	52,50	52,54	787	3
25/10/2023	-0,17%	-0,09	52,33	52,39	52,17	52,39	28K	6
24/10/2023	0,65%	0,34	52,42	52,53	52,33	52,53	5K	7
23/10/2023	-1,40%	-0,74	52,08	52,50	52,08	52,50	12K	14
20/10/2023	-1,36%	-0,73	52,82	53,50	52,82	53,50	7K	12
19/10/2023	-1,54%	-0,84	53,55	54,40	53,55	54,40	1K	7
18/10/2023	-0,46%	-0,25	54,39	54,60	54,39	54,63	8K	5
17/10/2023	0,44%	0,24	54,64	54,67	54,64	54,67	29K	2
16/10/2023	0,46%	0,25	54,40	54,67	54,40	54,67	4K	5
13/10/2023	-0,48%	-0,26	54,15	54,15	54,15	54,15	3K	2
11/10/2023	0,00%	0,00	54,41	54,41	54,18	54,41	53K	6
10/10/2023	-0,35%	-0,19	54,41	54,61	54,41	54,61	490	6
09/10/2023	-0,55%	-0,30	54,60	54,60	54,60	54,72	491	5
06/10/2023	1,35%	0,73	54,90	54,40	53,98	54,90	2K	9
05/10/2023	0,39%	0,21	54,17	53,05	53,05	54,17	2K	4
04/10/2023	0,22%	0,12	53,96	53,84	53,42	53,96	3K	6
03/10/2023	0,92%	0,49	53,84	53,36	53,19	53,87	5K	9
02/10/2023	-1,42%	-0,77	53,35	55,00	53,27	55,00	6K	12
29/09/2023	0,00%	0,00	54,12	54,40	53,85	54,40	90K	11
28/09/2023	0,22%	0,12	54,12	54,28	54,12	54,30	812	5
27/09/2023	-7,61%	-4,45	54,00	54,09	54,00	54,09	216	2
26/09/2023	5,62%	3,11	58,45	58,45	54,60	58,45	2K	7
25/09/2023	0,27%	0,15	55,34	54,15	54,15	55,34	7K	2
22/09/2023	-0,29%	-0,16	55,19	55,35	54,86	55,35	28K	10
21/09/2023	0,16%	0,09	55,35	55,40	55,25	55,40	1K	5
20/09/2023	0,27%	0,15	55,26	55,32	55,11	55,32	5K	4
19/09/2023	-0,05%	-0,03	55,11	55,03	55,00	55,13	6K	5
18/09/2023	-0,63%	-0,35	55,14	55,14	55,10	55,14	60K	8
15/09/2023	-0,34%	-0,19	55,49	55,98	55,49	56,40	28K	5
14/09/2023	0,47%	0,26	55,68	55,42	55,40	55,70	2K	6
13/09/2023	-0,91%	-0,51	55,42	55,54	55,15	55,54	41K	12
12/09/2023	0,70%	0,39	55,93	55,86	55,61	55,93	4K	4
11/09/2023	-0,39%	-0,22	55,54	55,68	55,54	55,68	166	2
08/09/2023	-0,13%	-0,07	55,76	55,83	55,76	55,83	780	3
06/09/2023	-0,46%	-0,26	55,83	55,64	55,38	55,83	19K	7
05/09/2023	-0,36%	-0,20	56,09	56,29	55,83	56,38	14K	9
04/09/2023	0,37%	0,21	56,29	56,08	56,08	56,29	1K	2
01/09/2023	-0,25%	-0,14	56,08	55,96	55,96	56,41	39K	8
31/08/2023	2,01%	1,11	56,22	58,47	56,08	58,47	8K	9
29/08/2023	0,24%	0,13	55,11	55,20	55,00	55,20	9K	3
28/08/2023	0,44%	0,24	54,98	54,91	54,91	54,98	9K	3
25/08/2023	0,44%	0,24	54,74	54,55	54,50	54,74	11K	7
24/08/2023	0,37%	0,20	54,50	55,01	54,50	55,01	42K	4
23/08/2023	-1,27%	-0,70	54,30	54,67	54,30	54,67	42K	11
22/08/2023	-1,19%	-0,66	55,00	55,22	54,99	55,22	4K	7
21/08/2023	-0,38%	-0,21	55,66	56,28	55,54	56,28	6K	6
18/08/2023	-0,23%	-0,13	55,87	56,18	55,69	56,18	3K	5
17/08/2023	0,07%	0,04	56,00	55,96	55,95	56,01	20K	5
16/08/2023	-0,53%	-0,30	55,96	56,25	55,96	56,25	9K	4
15/08/2023	-1,12%	-0,64	56,26	56,56	56,23	56,56	34K	6
14/08/2023	0,76%	0,43	56,90	56,24	56,24	56,90	2K	7
11/08/2023	0,48%	0,27	56,47	55,54	55,54	56,47	558	3
10/08/2023	-1,20%	-0,68	56,20	56,88	56,10	56,88	81K	7
09/08/2023	0,71%	0,40	56,88	56,48	56,48	56,88	7K	6
08/08/2023	-0,91%	-0,52	56,48	56,29	56,25	56,48	26K	5
07/08/2023	0,32%	0,18	57,00	56,42	56,42	57,00	797	4
04/08/2023	-0,19%	-0,11	56,82	56,82	56,82	56,82	113	1
03/08/2023	1,48%	0,83	56,93	56,63	56,62	56,93	6K	7
02/08/2023	-0,04%	-0,02	56,10	56,35	56,10	56,35	11K	2
01/08/2023	0,34%	0,19	56,12	56,20	55,95	56,20	8K	6
31/07/2023	0,36%	0,20	55,93	55,75	55,75	56,21	33K	8
28/07/2023	-0,07%	-0,04	55,73	55,99	55,60	55,99	2K	4
27/07/2023	-0,46%	-0,26	55,77	55,94	55,77	55,94	4K	5
26/07/2023	0,23%	0,13	56,03	55,90	55,69	56,03	39K	6
25/07/2023	0,54%	0,30	55,90	55,67	55,67	55,90	12K	4
24/07/2023	-0,20%	-0,11	55,60	56,08	55,60	56,08	16K	6
21/07/2023	-0,84%	-0,47	55,71	55,71	55,71	55,71	278	1
20/07/2023	1,04%	0,58	56,18	55,50	55,50	56,18	673	3
19/07/2023	0,49%	0,27	55,60	55,75	55,60	55,75	1K	2
18/07/2023	0,13%	0,07	55,33	55,60	55,33	55,60	67K	4
17/07/2023	0,29%	0,16	55,26	55,47	55,16	55,50	38K	11
14/07/2023	-0,90%	-0,50	55,10	55,60	55,10	55,60	14K	7
13/07/2023	-0,11%	-0,06	55,60	55,63	55,50	55,70	16K	6
12/07/2023	0,02%	0,01	55,66	55,68	55,56	55,77	2K	39
11/07/2023	1,02%	0,56	55,65	55,09	55,09	56,01	2K	5
10/07/2023	0,09%	0,05	55,09	54,96	54,96	55,50	15K	5
07/07/2023	-0,95%	-0,53	55,04	55,65	55,04	55,69	8K	9
06/07/2023	0,47%	0,26	55,57	54,96	54,96	55,57	9K	5
05/07/2023	-0,14%	-0,08	55,31	55,24	55,05	55,51	2M	16
04/07/2023	1,54%	0,84	55,39	55,22	55,22	55,57	8K	4
03/07/2023	0,22%	0,12	54,55	55,00	54,26	55,00	9K	7
30/06/2023	-0,60%	-0,33	54,43	54,59	54,43	54,74	685K	15
29/06/2023	1,13%	0,61	54,76	54,55	54,55	54,76	709	2
28/06/2023	0,06%	0,03	54,15	54,23	54,03	54,23	13K	8
27/06/2023	1,54%	0,82	54,12	53,30	53,30	54,12	2K	5
26/06/2023	0,78%	0,41	53,30	52,50	52,50	53,30	5K	7
23/06/2023	-0,73%	-0,39	52,89	54,17	52,82	54,17	6K	14
22/06/2023	-1,26%	-0,68	53,28	53,63	53,25	53,63	80K	11
21/06/2023	0,86%	0,46	53,96	54,00	53,65	55,32	15K	19
20/06/2023	-2,76%	-1,52	53,50	54,36	53,50	54,46	7K	16
19/06/2023	-0,05%	-0,03	55,02	55,04	54,37	55,15	6K	11
16/06/2023	0,16%	0,09	55,05	55,63	55,05	55,63	24K	7
15/06/2023	0,86%	0,47	54,96	55,62	54,53	55,62	17K	6
14/06/2023	-1,16%	-0,64	54,49	55,42	54,49	55,42	6K	7
13/06/2023	0,58%	0,32	55,13	54,50	54,50	55,13	7K	3
12/06/2023	-1,33%	-0,74	54,81	55,25	54,68	55,25	11K	10
09/06/2023	-0,70%	-0,39	55,55	55,60	55,55	55,60	1K	3
07/06/2023	1,43%	0,79	55,94	54,67	54,67	55,94	11K	5
06/06/2023	0,55%	0,30	55,15	54,85	54,85	55,22	23K	12
05/06/2023	-0,94%	-0,52	54,85	55,21	54,73	55,21	11K	8
02/06/2023	1,60%	0,87	55,37	54,55	54,55	55,40	4K	7
01/06/2023	-1,20%	-0,66	54,50	54,40	54,39	54,71	20K	9
31/05/2023	-0,18%	-0,10	55,16	55,24	55,03	55,37	724K	8
30/05/2023	0,09%	0,05	55,26	55,88	54,94	55,88	3M	51
29/05/2023	0,93%	0,51	55,21	55,21	55,21	55,21	772	1
26/05/2023	-0,26%	-0,14	54,70	54,90	54,60	54,90	49K	10
25/05/2023	0,26%	0,14	54,84	55,34	54,55	55,34	8K	8
24/05/2023	-1,67%	-0,93	54,70	54,77	54,60	54,90	27K	7
23/05/2023	0,51%	0,28	55,63	55,81	55,60	55,89	6K	5
22/05/2023	-0,36%	-0,20	55,35	55,55	55,35	55,55	1K	5
19/05/2023	0,76%	0,42	55,55	55,50	55,50	55,55	6K	2
18/05/2023	0,27%	0,15	55,13	55,13	55,13	55,52	9K	7
17/05/2023	-	-	54,98	54,80	54,80	54,98	5K	2

Date,Open,High,Low,Close,Volume
29-Nov-23,54.50,54.69,54.40,54.40,4743
28-Nov-23,54.65,54.65,54.01,54.07,616472
27-Nov-23,53.50,54.30,53.50,54.20,3954
24-Nov-23,55.00,55.00,53.65,53.75,20166
23-Nov-23,53.78,53.78,50.00,50.10,6031
21-Nov-23,53.64,53.87,53.64,53.78,7851
20-Nov-23,53.50,54.75,53.50,53.64,1083
17-Nov-23,53.10,54.40,53.10,53.82,25523
16-Nov-23,52.23,53.64,52.23,53.45,8915
14-Nov-23,51.95,53.38,51.95,53.30,69717
13-Nov-23,52.39,52.39,52.00,52.11,40599
10-Nov-23,52.65,52.65,52.00,52.39,15966
09-Nov-23,52.27,52.27,52.27,52.27,52
08-Nov-23,52.29,52.48,52.19,52.48,21435
07-Nov-23,52.45,52.45,52.30,52.41,7751
06-Nov-23,53.63,53.90,53.00,53.00,804
03-Nov-23,53.40,53.63,53.40,53.63,3590
01-Nov-23,52.30,52.92,52.30,52.45,1888
31-Oct-23,52.59,52.59,52.59,52.59,788
30-Oct-23,51.88,52.60,51.65,52.59,116812
27-Oct-23,51.57,51.59,51.24,51.30,12840
26-Oct-23,52.53,52.54,52.50,52.50,787
25-Oct-23,52.39,52.39,52.17,52.33,28462
24-Oct-23,52.53,52.53,52.33,52.42,5291
23-Oct-23,52.50,52.50,52.08,52.08,11877
20-Oct-23,53.50,53.50,52.82,52.82,6941
19-Oct-23,54.40,54.40,53.55,53.55,1239
18-Oct-23,54.60,54.63,54.39,54.39,8167
17-Oct-23,54.67,54.67,54.64,54.64,29248
16-Oct-23,54.67,54.67,54.40,54.40,4198
13-Oct-23,54.15,54.15,54.15,54.15,2761
11-Oct-23,54.41,54.41,54.18,54.41,52664
10-Oct-23,54.61,54.61,54.41,54.41,490
09-Oct-23,54.60,54.72,54.60,54.60,491
06-Oct-23,54.40,54.90,53.98,54.90,1742
05-Oct-23,53.05,54.17,53.05,54.17,1946
04-Oct-23,53.84,53.96,53.42,53.96,2786
03-Oct-23,53.36,53.87,53.19,53.84,4716
02-Oct-23,55.00,55.00,53.27,53.35,5920
29-Sep-23,54.40,54.40,53.85,54.12,90343
28-Sep-23,54.28,54.30,54.12,54.12,812
27-Sep-23,54.09,54.09,54.00,54.00,216
26-Sep-23,58.45,58.45,54.60,58.45,1909
25-Sep-23,54.15,55.34,54.15,55.34,6694
22-Sep-23,55.35,55.35,54.86,55.19,28431
21-Sep-23,55.40,55.40,55.25,55.35,1438
20-Sep-23,55.32,55.32,55.11,55.26,4742
19-Sep-23,55.03,55.13,55.00,55.11,5784
18-Sep-23,55.14,55.14,55.10,55.14,59654
15-Sep-23,55.98,56.40,55.49,55.49,27652
14-Sep-23,55.42,55.70,55.40,55.68,2000
13-Sep-23,55.54,55.54,55.15,55.42,40759
12-Sep-23,55.86,55.93,55.61,55.93,4191
11-Sep-23,55.68,55.68,55.54,55.54,166
08-Sep-23,55.83,55.83,55.76,55.76,780
06-Sep-23,55.64,55.83,55.38,55.83,19226
05-Sep-23,56.29,56.38,55.83,56.09,14193
04-Sep-23,56.08,56.29,56.08,56.29,1294
01-Sep-23,55.96,56.41,55.96,56.08,39465
31-Aug-23,58.47,58.47,56.08,56.22,8097
29-Aug-23,55.20,55.20,55.00,55.11,8771
28-Aug-23,54.91,54.98,54.91,54.98,9170
25-Aug-23,54.55,54.74,54.50,54.74,10589
24-Aug-23,55.01,55.01,54.50,54.50,41832
23-Aug-23,54.67,54.67,54.30,54.30,42046
22-Aug-23,55.22,55.22,54.99,55.00,4026
21-Aug-23,56.28,56.28,55.54,55.66,6285
18-Aug-23,56.18,56.18,55.69,55.87,3008
17-Aug-23,55.96,56.01,55.95,56.00,19936
16-Aug-23,56.25,56.25,55.96,55.96,8521
15-Aug-23,56.56,56.56,56.23,56.26,34044
14-Aug-23,56.24,56.90,56.24,56.90,1645
11-Aug-23,55.54,56.47,55.54,56.47,558
10-Aug-23,56.88,56.88,56.10,56.20,80921
09-Aug-23,56.48,56.88,56.48,56.88,7344
08-Aug-23,56.29,56.48,56.25,56.48,25745
07-Aug-23,56.42,57.00,56.42,57.00,797
04-Aug-23,56.82,56.82,56.82,56.82,113
03-Aug-23,56.63,56.93,56.62,56.93,6078
02-Aug-23,56.35,56.35,56.10,56.10,10771
01-Aug-23,56.20,56.20,55.95,56.12,7867
31-Jul-23,55.75,56.21,55.75,55.93,32596
28-Jul-23,55.99,55.99,55.60,55.73,2113
27-Jul-23,55.94,55.94,55.77,55.77,4027
26-Jul-23,55.90,56.03,55.69,56.03,39425
25-Jul-23,55.67,55.90,55.67,55.90,12399
24-Jul-23,56.08,56.08,55.60,55.60,15912
21-Jul-23,55.71,55.71,55.71,55.71,278
20-Jul-23,55.50,56.18,55.50,56.18,673
19-Jul-23,55.75,55.75,55.60,55.60,1057
18-Jul-23,55.60,55.60,55.33,55.33,67417
17-Jul-23,55.47,55.50,55.16,55.26,38190
14-Jul-23,55.60,55.60,55.10,55.10,13785
13-Jul-23,55.63,55.70,55.50,55.60,15739
12-Jul-23,55.68,55.77,55.56,55.66,2337
11-Jul-23,55.09,56.01,55.09,55.65,1825
10-Jul-23,54.96,55.50,54.96,55.09,14734
07-Jul-23,55.65,55.69,55.04,55.04,8067
06-Jul-23,54.96,55.57,54.96,55.57,9154
05-Jul-23,55.24,55.51,55.05,55.31,2314018
04-Jul-23,55.22,55.57,55.22,55.39,8347
03-Jul-23,55.00,55.00,54.26,54.55,9110
30-Jun-23,54.59,54.74,54.43,54.43,684932
29-Jun-23,54.55,54.76,54.55,54.76,709
28-Jun-23,54.23,54.23,54.03,54.15,13322
27-Jun-23,53.30,54.12,53.30,54.12,1567
26-Jun-23,52.50,53.30,52.50,53.30,4987
23-Jun-23,54.17,54.17,52.82,52.89,6459
22-Jun-23,53.63,53.63,53.25,53.28,79617
21-Jun-23,54.00,55.32,53.65,53.96,14548
20-Jun-23,54.36,54.46,53.50,53.50,6607
19-Jun-23,55.04,55.15,54.37,55.02,5611
16-Jun-23,55.63,55.63,55.05,55.05,24189
15-Jun-23,55.62,55.62,54.53,54.96,17093
14-Jun-23,55.42,55.42,54.49,54.49,6270
13-Jun-23,54.50,55.13,54.50,55.13,6988
12-Jun-23,55.25,55.25,54.68,54.81,11278
09-Jun-23,55.60,55.60,55.55,55.55,1222
07-Jun-23,54.67,55.94,54.67,55.94,11455
06-Jun-23,54.85,55.22,54.85,55.15,22802
05-Jun-23,55.21,55.21,54.73,54.85,10707
02-Jun-23,54.55,55.40,54.55,55.37,4335
01-Jun-23,54.40,54.71,54.39,54.50,20379
31-May-23,55.24,55.37,55.03,55.16,724215
30-May-23,55.88,55.88,54.94,55.26,3344971
29-May-23,55.21,55.21,55.21,55.21,772
26-May-23,54.90,54.90,54.60,54.70,48987
25-May-23,55.34,55.34,54.55,54.84,7660
24-May-23,54.77,54.90,54.60,54.70,27377
23-May-23,55.81,55.89,55.60,55.63,6344
22-May-23,55.55,55.55,55.35,55.35,1330
19-May-23,55.50,55.55,55.50,55.55,5883
18-May-23,55.13,55.52,55.13,55.13,9105
17-May-23,54.80,54.98,54.80,54.98,4779

*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: BDVY39