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
26/07/2024	1,05%	0,76	73,43	73,01	73,01	73,47	14K	14
25/07/2024	0,40%	0,29	72,67	72,38	72,38	73,83	31K	17
24/07/2024	1,27%	0,91	72,38	71,90	71,56	72,38	22K	6
23/07/2024	0,49%	0,35	71,47	71,89	71,47	71,89	9K	2
22/07/2024	-0,10%	-0,07	71,12	70,00	70,00	71,12	18K	30
19/07/2024	-0,07%	-0,05	71,19	70,21	70,21	71,22	6K	20
18/07/2024	0,94%	0,66	71,24	71,42	71,21	71,85	40K	24
17/07/2024	2,51%	1,73	70,58	70,16	70,16	70,77	1M	33
16/07/2024	0,89%	0,61	68,85	68,23	68,16	68,85	4K	5
15/07/2024	-0,10%	-0,07	68,24	68,95	68,23	68,95	13K	4
12/07/2024	0,93%	0,63	68,31	68,24	68,24	68,42	17K	5
11/07/2024	2,79%	1,84	67,68	66,54	66,54	67,70	171K	15
10/07/2024	0,72%	0,47	65,84	65,19	65,18	65,84	296K	13
09/07/2024	-0,77%	-0,51	65,37	65,88	65,20	65,88	83K	10
08/07/2024	0,30%	0,20	65,88	65,60	65,52	66,00	2K	4
05/07/2024	-2,57%	-1,73	65,68	65,92	65,36	65,92	3K	7
03/07/2024	-1,71%	-1,17	67,41	67,42	67,41	67,42	741	3
02/07/2024	0,68%	0,46	68,58	66,75	66,75	68,58	83K	15
01/07/2024	1,07%	0,72	68,12	67,40	67,28	68,12	497K	21
28/06/2024	1,25%	0,83	67,40	66,57	66,57	67,41	1M	55
27/06/2024	0,57%	0,38	66,57	66,20	66,20	66,57	11K	4
26/06/2024	0,17%	0,11	66,19	66,16	66,16	66,43	17K	6
25/06/2024	0,14%	0,09	66,08	65,99	65,99	66,08	594	2
24/06/2024	0,32%	0,21	65,99	65,69	65,69	66,08	5K	7
21/06/2024	0,15%	0,10	65,78	65,95	65,70	66,05	151K	31
20/06/2024	0,98%	0,64	65,68	65,44	65,44	65,68	30K	4
18/06/2024	0,54%	0,35	65,04	65,00	64,94	65,04	149K	8
17/06/2024	0,89%	0,57	64,69	64,56	64,22	64,69	48K	7
14/06/2024	-0,36%	-0,23	64,12	64,35	63,73	64,35	15K	6
13/06/2024	-1,00%	-0,65	64,35	64,60	64,35	64,60	3K	7
12/06/2024	1,59%	1,02	65,00	65,28	64,67	65,40	254K	10
11/06/2024	-2,14%	-1,40	63,98	65,79	63,98	65,79	590K	11
10/06/2024	0,71%	0,46	65,38	68,00	65,06	68,00	2K	6
07/06/2024	0,68%	0,44	64,92	64,48	64,36	64,92	7K	6
06/06/2024	-0,49%	-0,32	64,48	64,91	64,37	64,91	99K	4
05/06/2024	-0,12%	-0,08	64,80	64,96	64,80	64,96	7K	3
04/06/2024	0,46%	0,30	64,88	64,88	64,88	64,88	64	1
03/06/2024	-0,97%	-0,63	64,58	65,38	64,58	65,39	5K	6
31/05/2024	3,72%	2,34	65,21	64,98	64,62	65,21	14K	6
29/05/2024	-0,43%	-0,27	62,87	62,76	62,75	62,87	13K	3
28/05/2024	-1,61%	-1,03	63,14	63,14	63,14	63,14	190K	1
27/05/2024	1,26%	0,80	64,17	64,17	63,54	64,17	703	5
24/05/2024	0,24%	0,15	63,37	63,20	63,20	63,38	11K	3
23/05/2024	-1,53%	-0,98	63,22	63,46	63,22	63,68	22K	8
22/05/2024	0,00%	0,00	64,20	64,20	64,20	64,20	704	2
21/05/2024	0,00%	0,00	64,20	64,00	63,99	64,20	9K	8
20/05/2024	-0,09%	-0,06	64,20	64,26	64,00	64,26	706	3
17/05/2024	-0,65%	-0,42	64,26	64,38	64,26	64,38	8K	2
16/05/2024	0,20%	0,13	64,68	64,68	64,68	64,68	452	4
15/05/2024	0,75%	0,48	64,55	64,68	64,40	64,69	11K	5
14/05/2024	-0,12%	-0,08	64,07	64,26	64,00	64,29	13K	5
13/05/2024	0,23%	0,15	64,15	64,13	63,00	64,44	13K	9
10/05/2024	0,33%	0,21	64,00	64,00	64,00	64,00	640	1
09/05/2024	2,05%	1,28	63,79	63,78	63,78	63,79	3K	4
08/05/2024	0,66%	0,41	62,51	62,88	62,18	62,88	4K	4
07/05/2024	0,58%	0,36	62,10	61,93	61,93	62,17	44K	5
06/05/2024	0,29%	0,18	61,74	61,92	61,74	61,92	3K	3
03/05/2024	0,00%	0,00	61,56	61,80	61,50	61,80	9K	4
02/05/2024	-0,73%	-0,45	61,56	61,50	61,46	61,73	4K	5
30/04/2024	0,83%	0,51	62,01	61,81	61,81	62,28	5K	6
29/04/2024	0,38%	0,23	61,50	61,80	61,50	61,80	48K	9
26/04/2024	-1,15%	-0,71	61,27	61,67	61,27	61,67	126K	7
25/04/2024	-0,39%	-0,24	61,98	61,98	61,98	61,98	61	1
24/04/2024	1,04%	0,64	62,22	61,80	61,80	62,22	28K	6
23/04/2024	-0,57%	-0,35	61,58	61,58	61,58	61,58	61	1
22/04/2024	0,31%	0,19	61,93	61,92	61,92	61,93	6K	2
19/04/2024	1,10%	0,67	61,74	61,56	61,50	61,74	8K	5
18/04/2024	-0,11%	-0,07	61,07	61,07	61,07	61,07	122	1
16/04/2024	1,49%	0,90	61,14	60,84	60,84	61,14	3K	4
15/04/2024	-0,38%	-0,23	60,24	61,98	60,24	61,98	5K	4
12/04/2024	-0,54%	-0,33	60,47	60,69	60,47	60,93	4K	5
11/04/2024	0,13%	0,08	60,80	60,43	60,36	60,80	21K	4
10/04/2024	-0,69%	-0,42	60,72	60,90	60,72	60,90	9K	4
09/04/2024	-0,39%	-0,24	61,14	61,35	60,96	61,38	15K	14
08/04/2024	0,00%	0,00	61,38	61,38	61,38	61,38	43K	1
05/04/2024	0,47%	0,29	61,38	61,14	61,14	61,38	1K	3
04/04/2024	-0,44%	-0,27	61,09	61,36	61,09	61,44	77K	18
03/04/2024	-0,15%	-0,09	61,36	61,68	61,36	61,92	801	3
02/04/2024	-0,89%	-0,55	61,45	61,68	61,45	61,68	1K	2
01/04/2024	0,13%	0,08	62,00	61,93	61,62	62,00	5K	31
28/03/2024	3,10%	1,86	61,92	61,10	61,10	61,92	1K	3
27/03/2024	0,00%	0,00	60,06	60,06	60,06	60,06	600	1
26/03/2024	0,13%	0,08	60,06	60,24	60,06	60,24	661	2
25/03/2024	-0,48%	-0,29	59,98	60,03	59,88	60,23	5K	5
22/03/2024	-0,08%	-0,05	60,27	60,27	60,27	60,27	1K	3
20/03/2024	0,23%	0,14	60,32	60,50	60,18	60,51	5K	7
19/03/2024	1,14%	0,68	60,18	60,51	60,18	60,52	2K	3
18/03/2024	-0,34%	-0,20	59,50	59,50	59,50	59,50	10K	1
15/03/2024	0,78%	0,46	59,70	59,70	59,70	59,70	119	1
14/03/2024	-1,64%	-0,99	59,24	59,31	59,24	59,40	8K	6
13/03/2024	0,84%	0,50	60,23	60,22	60,22	60,23	3K	3
12/03/2024	0,69%	0,41	59,73	60,22	59,52	60,22	1K	4
11/03/2024	0,58%	0,34	59,32	59,32	59,32	59,32	118	1
07/03/2024	0,43%	0,25	58,98	59,14	58,98	59,15	12K	5
06/03/2024	-0,27%	-0,16	58,73	58,89	58,62	59,14	1K	7
05/03/2024	1,05%	0,61	58,89	58,62	58,60	58,89	3K	4
04/03/2024	1,08%	0,62	58,28	57,66	57,66	58,37	44K	8
01/03/2024	-0,74%	-0,43	57,66	58,62	57,59	58,62	5K	8
29/02/2024	0,54%	0,31	58,09	58,32	57,87	58,32	85K	16
28/02/2024	0,84%	0,48	57,78	57,30	57,30	57,78	1K	4
27/02/2024	-0,42%	-0,24	57,30	57,35	57,29	57,53	745	5
26/02/2024	-1,08%	-0,63	57,54	58,32	57,36	58,38	148K	349
23/02/2024	1,73%	0,99	58,17	57,64	57,64	58,17	34K	7
22/02/2024	0,00%	0,00	57,18	57,18	57,18	57,18	14K	1
21/02/2024	0,21%	0,12	57,18	57,00	57,00	57,18	357K	11
20/02/2024	-0,99%	-0,57	57,06	57,00	57,00	57,06	21K	2
19/02/2024	0,26%	0,15	57,63	56,75	56,75	57,63	7K	3
16/02/2024	-0,05%	-0,03	57,48	57,33	57,33	57,64	107K	6
15/02/2024	1,68%	0,95	57,51	57,64	57,30	57,64	230	3
14/02/2024	0,11%	0,06	56,56	56,34	56,34	56,60	15K	7
09/02/2024	-0,86%	-0,49	56,50	57,00	56,50	57,00	792	4
08/02/2024	0,51%	0,29	56,99	57,60	56,52	57,60	77K	10
07/02/2024	-1,25%	-0,72	56,70	56,93	56,17	57,60	4K	6
06/02/2024	0,84%	0,48	57,42	57,42	57,42	57,42	287	1
01/02/2024	-1,23%	-0,71	56,94	56,94	56,94	56,94	113	1
31/01/2024	-0,53%	-0,31	57,65	57,65	57,65	57,65	1K	1
30/01/2024	0,64%	0,37	57,96	58,44	57,72	58,44	17K	6
29/01/2024	0,19%	0,11	57,59	58,86	57,27	58,86	4K	5
26/01/2024	0,33%	0,19	57,48	58,44	57,40	58,44	9K	5
25/01/2024	0,95%	0,54	57,29	57,22	56,89	57,30	75K	5
24/01/2024	-1,17%	-0,67	56,75	58,14	56,70	58,14	1K	7
23/01/2024	-0,16%	-0,09	57,42	57,70	57,18	58,00	2K	6
22/01/2024	1,75%	0,99	57,51	57,00	57,00	57,51	2K	3
19/01/2024	1,29%	0,72	56,52	56,10	56,06	56,52	16K	9
18/01/2024	-0,73%	-0,41	55,80	58,38	55,80	58,38	169	2
17/01/2024	-1,26%	-0,72	56,21	56,88	56,20	56,88	16K	9
16/01/2024	-0,59%	-0,34	56,93	56,93	56,93	56,93	853	1
15/01/2024	1,06%	0,60	57,27	59,96	57,00	59,96	10K	9
12/01/2024	-0,26%	-0,15	56,67	56,42	56,42	56,67	677	2
11/01/2024	-1,41%	-0,81	56,82	57,63	56,80	57,63	401	3
10/01/2024	-0,45%	-0,26	57,63	57,68	57,32	57,90	1K	4
09/01/2024	-0,09%	-0,05	57,89	57,89	57,89	57,89	115	1
08/01/2024	-0,34%	-0,20	57,94	58,14	57,55	58,14	5K	9
05/01/2024	-	-	58,14	58,14	58,14	58,14	2K	1

Date,Open,High,Low,Close,Volume
26-Jul-24,73.01,73.47,73.01,73.43,13974
25-Jul-24,72.38,73.83,72.38,72.67,31036
24-Jul-24,71.90,72.38,71.56,72.38,21755
23-Jul-24,71.89,71.89,71.47,71.47,8863
22-Jul-24,70.00,71.12,70.00,71.12,17594
19-Jul-24,70.21,71.22,70.21,71.19,6152
18-Jul-24,71.42,71.85,71.21,71.24,39789
17-Jul-24,70.16,70.77,70.16,70.58,1155143
16-Jul-24,68.23,68.85,68.16,68.85,4118
15-Jul-24,68.95,68.95,68.23,68.24,12969
12-Jul-24,68.24,68.42,68.24,68.31,16721
11-Jul-24,66.54,67.70,66.54,67.68,171379
10-Jul-24,65.19,65.84,65.18,65.84,296063
09-Jul-24,65.88,65.88,65.20,65.37,83112
08-Jul-24,65.60,66.00,65.52,65.88,2045
05-Jul-24,65.92,65.92,65.36,65.68,2626
03-Jul-24,67.42,67.42,67.41,67.41,741
02-Jul-24,66.75,68.58,66.75,68.58,82508
01-Jul-24,67.40,68.12,67.28,68.12,496594
28-Jun-24,66.57,67.41,66.57,67.40,1349374
27-Jun-24,66.20,66.57,66.20,66.57,11072
26-Jun-24,66.16,66.43,66.16,66.19,16640
25-Jun-24,65.99,66.08,65.99,66.08,594
24-Jun-24,65.69,66.08,65.69,65.99,4749
21-Jun-24,65.95,66.05,65.70,65.78,151412
20-Jun-24,65.44,65.68,65.44,65.68,30139
18-Jun-24,65.00,65.04,64.94,65.04,148720
17-Jun-24,64.56,64.69,64.22,64.69,47600
14-Jun-24,64.35,64.35,63.73,64.12,14887
13-Jun-24,64.60,64.60,64.35,64.35,3092
12-Jun-24,65.28,65.40,64.67,65.00,253940
11-Jun-24,65.79,65.79,63.98,63.98,589701
10-Jun-24,68.00,68.00,65.06,65.38,1701
07-Jun-24,64.48,64.92,64.36,64.92,7297
06-Jun-24,64.91,64.91,64.37,64.48,98725
05-Jun-24,64.96,64.96,64.80,64.80,6755
04-Jun-24,64.88,64.88,64.88,64.88,64
03-Jun-24,65.38,65.39,64.58,64.58,5089
31-May-24,64.98,65.21,64.62,65.21,13725
29-May-24,62.76,62.87,62.75,62.87,12572
28-May-24,63.14,63.14,63.14,63.14,189672
27-May-24,64.17,64.17,63.54,64.17,703
24-May-24,63.20,63.38,63.20,63.37,10582
23-May-24,63.46,63.68,63.22,63.22,22293
22-May-24,64.20,64.20,64.20,64.20,704
21-May-24,64.00,64.20,63.99,64.20,8785
20-May-24,64.26,64.26,64.00,64.20,706
17-May-24,64.38,64.38,64.26,64.26,7840
16-May-24,64.68,64.68,64.68,64.68,452
15-May-24,64.68,64.69,64.40,64.55,10910
14-May-24,64.26,64.29,64.00,64.07,13166
13-May-24,64.13,64.44,63.00,64.15,13049
10-May-24,64.00,64.00,64.00,64.00,640
09-May-24,63.78,63.79,63.78,63.79,3252
08-May-24,62.88,62.88,62.18,62.51,3992
07-May-24,61.93,62.17,61.93,62.10,43722
06-May-24,61.92,61.92,61.74,61.74,3457
03-May-24,61.80,61.80,61.50,61.56,9359
02-May-24,61.50,61.73,61.46,61.56,3633
30-Apr-24,61.81,62.28,61.81,62.01,5276
29-Apr-24,61.80,61.80,61.50,61.50,48005
26-Apr-24,61.67,61.67,61.27,61.27,126003
25-Apr-24,61.98,61.98,61.98,61.98,61
24-Apr-24,61.80,62.22,61.80,62.22,27599
23-Apr-24,61.58,61.58,61.58,61.58,61
22-Apr-24,61.92,61.93,61.92,61.93,6192
19-Apr-24,61.56,61.74,61.50,61.74,8003
18-Apr-24,61.07,61.07,61.07,61.07,122
16-Apr-24,60.84,61.14,60.84,61.14,2555
15-Apr-24,61.98,61.98,60.24,60.24,4791
12-Apr-24,60.69,60.93,60.47,60.47,4369
11-Apr-24,60.43,60.80,60.36,60.80,20585
10-Apr-24,60.90,60.90,60.72,60.72,8944
09-Apr-24,61.35,61.38,60.96,61.14,14642
08-Apr-24,61.38,61.38,61.38,61.38,42966
05-Apr-24,61.14,61.38,61.14,61.38,1163
04-Apr-24,61.36,61.44,61.09,61.09,77243
03-Apr-24,61.68,61.92,61.36,61.36,801
02-Apr-24,61.68,61.68,61.45,61.45,1168
01-Apr-24,61.93,62.00,61.62,62.00,5139
28-Mar-24,61.10,61.92,61.10,61.92,1467
27-Mar-24,60.06,60.06,60.06,60.06,600
26-Mar-24,60.24,60.24,60.06,60.06,661
25-Mar-24,60.03,60.23,59.88,59.98,4869
22-Mar-24,60.27,60.27,60.27,60.27,1205
20-Mar-24,60.50,60.51,60.18,60.32,4701
19-Mar-24,60.51,60.52,60.18,60.18,1693
18-Mar-24,59.50,59.50,59.50,59.50,10115
15-Mar-24,59.70,59.70,59.70,59.70,119
14-Mar-24,59.31,59.40,59.24,59.24,8477
13-Mar-24,60.22,60.23,60.22,60.23,2770
12-Mar-24,60.22,60.22,59.52,59.73,1135
11-Mar-24,59.32,59.32,59.32,59.32,118
07-Mar-24,59.14,59.15,58.98,58.98,11946
06-Mar-24,58.89,59.14,58.62,58.73,1409
05-Mar-24,58.62,58.89,58.60,58.89,2756
04-Mar-24,57.66,58.37,57.66,58.28,44050
01-Mar-24,58.62,58.62,57.59,57.66,4960
29-Feb-24,58.32,58.32,57.87,58.09,85475
28-Feb-24,57.30,57.78,57.30,57.78,1207
27-Feb-24,57.35,57.53,57.29,57.30,745
26-Feb-24,58.32,58.38,57.36,57.54,147983
23-Feb-24,57.64,58.17,57.64,58.17,34090
22-Feb-24,57.18,57.18,57.18,57.18,14295
21-Feb-24,57.00,57.18,57.00,57.18,357277
20-Feb-24,57.00,57.06,57.00,57.06,20598
19-Feb-24,56.75,57.63,56.75,57.63,7491
16-Feb-24,57.33,57.64,57.33,57.48,107264
15-Feb-24,57.64,57.64,57.30,57.51,230
14-Feb-24,56.34,56.60,56.34,56.56,14711
09-Feb-24,57.00,57.00,56.50,56.50,792
08-Feb-24,57.60,57.60,56.52,56.99,76667
07-Feb-24,56.93,57.60,56.17,56.70,3580
06-Feb-24,57.42,57.42,57.42,57.42,287
01-Feb-24,56.94,56.94,56.94,56.94,113
31-Jan-24,57.65,57.65,57.65,57.65,1095
30-Jan-24,58.44,58.44,57.72,57.96,17216
29-Jan-24,58.86,58.86,57.27,57.59,3919
26-Jan-24,58.44,58.44,57.40,57.48,9491
25-Jan-24,57.22,57.30,56.89,57.29,75390
24-Jan-24,58.14,58.14,56.70,56.75,1309
23-Jan-24,57.70,58.00,57.18,57.42,1783
22-Jan-24,57.00,57.51,57.00,57.51,2057
19-Jan-24,56.10,56.52,56.06,56.52,15765
18-Jan-24,58.38,58.38,55.80,55.80,169
17-Jan-24,56.88,56.88,56.20,56.21,16090
16-Jan-24,56.93,56.93,56.93,56.93,853
15-Jan-24,59.96,59.96,57.00,57.27,9672
12-Jan-24,56.42,56.67,56.42,56.67,677
11-Jan-24,57.63,57.63,56.80,56.82,401
10-Jan-24,57.68,57.90,57.32,57.63,1377
09-Jan-24,57.89,57.89,57.89,57.89,115
08-Jan-24,58.14,58.14,57.55,57.94,4562
05-Jan-24,58.14,58.14,58.14,58.14,1744

*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