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
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	0,68%	0,39	58,14	58,14	58,14	58,14	2K	1
04/01/2024	-0,35%	-0,20	57,75	57,99	57,56	57,99	58K	105
03/01/2024	-0,29%	-0,17	57,95	58,25	57,70	58,25	66K	7
02/01/2024	5,65%	3,11	58,12	59,99	57,39	59,99	89K	20
28/12/2023	-3,24%	-1,84	55,01	56,85	54,00	59,98	1K	7
27/12/2023	0,58%	0,33	56,85	59,98	56,75	59,98	5K	14
26/12/2023	-0,39%	-0,22	56,52	56,74	56,52	56,74	7K	3
22/12/2023	0,12%	0,07	56,74	57,05	56,74	57,05	16K	2
21/12/2023	0,19%	0,11	56,67	56,60	56,40	56,67	12K	5
20/12/2023	-2,21%	-1,28	56,56	57,70	56,00	57,70	5K	6
19/12/2023	0,05%	0,03	57,84	57,12	57,12	59,98	14K	35
18/12/2023	-0,55%	-0,32	57,81	58,10	57,78	58,25	2K	6
15/12/2023	-0,65%	-0,38	58,13	56,94	56,94	58,44	6K	6
14/12/2023	1,32%	0,76	58,51	58,44	58,32	58,68	13K	8
13/12/2023	1,44%	0,82	57,75	57,30	56,47	57,75	2K	6
12/12/2023	0,51%	0,29	56,93	57,02	56,60	57,02	3K	8
11/12/2023	1,07%	0,60	56,64	56,46	56,46	56,78	4K	4
08/12/2023	0,47%	0,26	56,04	55,70	55,70	56,04	12K	5
07/12/2023	0,34%	0,19	55,78	55,85	55,75	56,12	7K	7
06/12/2023	-1,21%	-0,68	55,59	55,98	55,59	55,98	3K	7
05/12/2023	-0,12%	-0,07	56,27	56,56	55,74	56,76	902	4
04/12/2023	1,72%	0,95	56,34	56,36	56,22	56,55	57K	8
01/12/2023	0,78%	0,43	55,39	55,49	55,05	55,62	8K	11
30/11/2023	1,03%	0,56	54,96	55,00	54,96	55,25	5K	5
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	-	-	54,12	54,40	53,85	54,40	90K	11

Date,Open,High,Low,Close,Volume
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
04-Jan-24,57.99,57.99,57.56,57.75,58097
03-Jan-24,58.25,58.25,57.70,57.95,66096
02-Jan-24,59.99,59.99,57.39,58.12,89331
28-Dec-23,56.85,59.98,54.00,55.01,1060
27-Dec-23,59.98,59.98,56.75,56.85,5488
26-Dec-23,56.74,56.74,56.52,56.52,7143
22-Dec-23,57.05,57.05,56.74,56.74,16485
21-Dec-23,56.60,56.67,56.40,56.67,11807
20-Dec-23,57.70,57.70,56.00,56.56,4676
19-Dec-23,57.12,59.98,57.12,57.84,14333
18-Dec-23,58.10,58.25,57.78,57.81,1973
15-Dec-23,56.94,58.44,56.94,58.13,6235
14-Dec-23,58.44,58.68,58.32,58.51,13325
13-Dec-23,57.30,57.75,56.47,57.75,1592
12-Dec-23,57.02,57.02,56.60,56.93,3069
11-Dec-23,56.46,56.78,56.46,56.64,4363
08-Dec-23,55.70,56.04,55.70,56.04,12231
07-Dec-23,55.85,56.12,55.75,55.78,7322
06-Dec-23,55.98,55.98,55.59,55.59,3122
05-Dec-23,56.56,56.76,55.74,56.27,902
04-Dec-23,56.36,56.55,56.22,56.34,57148
01-Dec-23,55.49,55.62,55.05,55.39,8483
30-Nov-23,55.00,55.25,54.96,54.96,4904
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

*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