Cotação atual, histórico e gráfico do papel: BFAV39

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 BFAV39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/10/2024	0,57%	0,30	52,55	52,55	52,55	52,55	1K	2
08/10/2024	-0,38%	-0,20	52,25	52,25	52,25	52,25	1K	1
24/09/2024	-1,87%	-1,00	52,45	52,45	52,45	52,45	104	1
23/09/2024	-1,66%	-0,90	53,45	53,40	53,30	54,12	11K	9
30/08/2024	3,52%	1,85	54,35	54,30	54,30	54,35	11K	3
26/08/2024	-0,10%	-0,05	52,50	52,50	52,50	52,50	52	1
23/08/2024	4,16%	2,10	52,55	52,50	52,30	52,63	78K	54

19/08/2024	-1,64%	-0,84	50,45	50,45	50,45	50,45	100	1
02/08/2024	2,52%	1,26	51,29	51,55	51,29	51,55	10K	3
19/07/2024	0,06%	0,03	50,03	50,03	50,03	50,03	650	1
18/07/2024	4,45%	2,13	50,00	50,00	50,00	50,00	38K	2
10/07/2024	-2,51%	-1,23	47,87	47,56	47,56	47,87	52K	3
03/07/2024	-0,81%	-0,40	49,10	49,10	49,10	49,10	49	1
02/07/2024	2,80%	1,35	49,50	49,52	49,50	49,70	10K	6
28/06/2024	2,99%	1,40	48,15	48,34	48,15	48,34	96	2
21/06/2024	1,17%	0,54	46,75	46,84	46,75	46,84	93	2
14/06/2024	-0,90%	-0,42	46,21	46,40	46,21	46,40	92	2
31/05/2024	1,83%	0,84	46,63	46,72	46,63	46,72	93	2
23/05/2024	-0,26%	-0,12	45,79	45,90	45,79	45,90	91	2
17/05/2024	0,22%	0,10	45,91	46,00	45,91	46,00	91	2
14/05/2024	-0,37%	-0,17	45,81	45,81	45,81	45,81	45	1
10/05/2024	2,36%	1,06	45,98	45,98	45,98	45,98	45	1
30/04/2024	1,08%	0,48	44,92	45,00	44,92	45,00	89	2
15/04/2024	0,45%	0,20	44,44	44,44	44,44	44,44	5K	4
28/03/2024	0,36%	0,16	44,24	44,32	44,24	44,32	88	2
26/03/2024	-0,45%	-0,20	44,08	44,08	44,08	44,08	44	1
22/03/2024	0,64%	0,28	44,28	44,35	44,28	44,35	88	2
15/03/2024	0,27%	0,12	44,00	44,05	44,00	44,05	88	2
14/03/2024	-0,81%	-0,36	43,88	43,92	43,88	43,95	7K	5
08/03/2024	2,60%	1,12	44,24	44,32	44,24	44,32	88	2
05/03/2024	0,56%	0,24	43,12	43,12	43,12	43,12	103K	17
04/03/2024	-0,49%	-0,21	42,88	42,96	42,88	42,96	85	2
28/02/2024	0,26%	0,11	43,09	43,04	43,04	43,09	103K	8
27/02/2024	-0,99%	-0,43	42,98	43,13	42,98	43,13	142K	16
26/02/2024	-0,34%	-0,15	43,41	43,33	43,33	43,42	158K	19
23/02/2024	0,93%	0,40	43,56	43,56	43,56	43,56	148K	80
22/02/2024	1,01%	0,43	43,16	42,92	42,90	43,16	187K	15
21/02/2024	0,12%	0,05	42,73	42,72	42,72	42,80	157K	15
20/02/2024	-0,37%	-0,16	42,68	42,68	42,68	42,68	83K	13
16/02/2024	1,47%	0,62	42,84	42,85	42,60	42,85	128	3
14/02/2024	-0,33%	-0,14	42,22	42,22	42,22	42,22	34K	2
09/02/2024	-0,45%	-0,19	42,36	42,25	42,25	42,36	84	2
08/02/2024	-0,02%	-0,01	42,55	42,55	42,55	42,55	68K	4
06/02/2024	-0,28%	-0,12	42,56	42,60	42,56	42,60	3K	2
02/02/2024	-0,19%	-0,08	42,68	42,55	42,55	42,70	68K	58
01/02/2024	0,26%	0,11	42,76	42,63	42,63	42,76	172K	9
31/01/2024	0,59%	0,25	42,65	42,75	42,65	42,75	85	2
26/01/2024	-0,38%	-0,16	42,40	42,55	42,40	42,55	84	2
23/01/2024	1,24%	0,52	42,56	42,76	42,56	42,76	31K	11
19/01/2024	-1,04%	-0,44	42,04	42,20	42,04	42,20	84	2
12/01/2024	0,33%	0,14	42,48	43,00	42,48	43,00	85	2
11/01/2024	0,76%	0,32	42,34	42,52	42,34	42,52	84	2
05/01/2024	-0,52%	-0,22	42,02	42,28	42,02	42,28	84	2
04/01/2024	0,09%	0,04	42,24	42,56	42,24	42,56	84	2
02/01/2024	1,25%	0,52	42,20	42,40	42,20	42,40	84	2
22/12/2023	-1,51%	-0,64	41,68	41,92	41,68	41,92	4K	3
18/12/2023	0,24%	0,10	42,32	42,32	42,32	42,32	3K	3
15/12/2023	-0,40%	-0,17	42,22	42,40	42,22	42,40	84	2
14/12/2023	0,14%	0,06	42,39	42,39	42,39	42,39	1K	1
12/12/2023	1,46%	0,61	42,33	42,28	42,28	42,33	203K	7
08/12/2023	1,26%	0,52	41,72	41,90	41,72	41,90	83	2
01/12/2023	0,12%	0,05	41,20	41,36	41,20	41,36	82	2
28/11/2023	-0,05%	-0,02	41,15	41,23	41,15	41,23	2K	2
24/11/2023	1,30%	0,53	41,17	41,40	41,17	41,40	82	2
17/11/2023	1,55%	0,62	40,64	40,88	40,64	40,88	81	2
10/11/2023	0,45%	0,18	40,02	40,08	39,83	40,08	11K	3
08/11/2023	0,40%	0,16	39,84	39,84	39,84	39,84	39	1
07/11/2023	-1,29%	-0,52	39,68	39,82	39,68	39,82	79	2
06/11/2023	-0,57%	-0,23	40,20	40,16	40,16	40,20	8K	2
03/11/2023	0,45%	0,18	40,43	40,52	40,26	40,52	404	3
31/10/2023	2,76%	1,08	40,25	40,69	40,25	40,69	20K	5
27/10/2023	-1,38%	-0,55	39,17	39,40	39,17	39,40	78	2
26/10/2023	-0,60%	-0,24	39,72	39,96	39,64	39,96	68K	13
25/10/2023	0,15%	0,06	39,96	39,90	39,90	40,00	8K	4
24/10/2023	-0,65%	-0,26	39,90	39,96	39,90	39,96	79	2
20/10/2023	-1,03%	-0,42	40,16	40,32	40,10	40,32	39K	5
19/10/2023	-1,29%	-0,53	40,58	40,58	40,58	40,58	40	1
13/10/2023	-1,84%	-0,77	41,11	41,36	41,11	41,36	82	2
09/10/2023	-0,95%	-0,40	41,88	41,88	41,88	41,88	1K	1
06/10/2023	2,82%	1,16	42,28	41,92	41,64	42,28	125	3
04/10/2023	1,16%	0,47	41,12	41,12	41,12	41,12	1K	1
03/10/2023	-0,56%	-0,23	40,65	40,65	40,65	40,65	1K	1
02/10/2023	-0,10%	-0,04	40,88	40,88	40,88	40,88	40	1
29/09/2023	-0,87%	-0,36	40,92	40,91	40,91	40,92	25K	2
28/09/2023	0,39%	0,16	41,28	41,28	41,28	41,28	2K	1
27/09/2023	0,49%	0,20	41,12	41,09	41,09	41,12	4K	2
26/09/2023	0,27%	0,11	40,92	40,91	40,91	40,92	4K	2
22/09/2023	-0,12%	-0,05	40,81	40,95	40,81	40,95	81	2
19/09/2023	0,25%	0,10	40,86	40,80	40,80	40,86	61K	5
18/09/2023	-0,80%	-0,33	40,76	40,76	40,76	40,76	55K	2
15/09/2023	0,00%	0,00	41,09	41,33	41,04	41,33	24K	5
13/09/2023	-1,04%	-0,43	41,09	41,21	41,09	41,21	82	2
08/09/2023	1,64%	0,67	41,52	41,70	41,52	41,70	83	2
04/09/2023	-0,32%	-0,13	40,85	40,85	40,85	40,85	40	1
30/08/2023	1,79%	0,72	40,98	41,07	40,98	41,07	82	2
25/08/2023	-0,72%	-0,29	40,26	40,45	40,26	40,45	80	2
22/08/2023	-1,48%	-0,61	40,55	40,65	40,55	40,65	81	2
17/08/2023	-0,82%	-0,34	41,16	41,16	41,16	41,16	6K	1
16/08/2023	0,31%	0,13	41,50	41,64	41,50	41,64	8K	3
10/08/2023	-0,24%	-0,10	41,37	41,50	41,37	41,50	82	2
07/08/2023	1,02%	0,42	41,47	41,47	41,47	41,47	373	1
04/08/2023	1,36%	0,55	41,05	41,05	41,05	41,05	205	1
02/08/2023	-0,54%	-0,22	40,50	40,62	40,50	40,62	81	2
27/07/2023	0,54%	0,22	40,72	40,86	40,72	40,86	81	2
25/07/2023	-1,34%	-0,55	40,50	40,60	40,50	40,60	81	2
21/07/2023	-0,24%	-0,10	41,05	41,15	41,05	41,15	82	2
20/07/2023	0,27%	0,11	41,15	41,15	41,15	41,15	41	1
17/07/2023	0,98%	0,40	41,04	41,11	41,04	41,11	136K	2
12/07/2023	0,05%	0,02	40,64	40,74	40,64	40,74	81	2
06/07/2023	-0,15%	-0,06	40,62	40,62	40,62	40,62	36K	1
29/06/2023	-0,49%	-0,20	40,68	40,68	40,68	40,68	610	1
28/06/2023	1,29%	0,52	40,88	43,36	40,88	43,36	1K	3
27/06/2023	0,67%	0,27	40,36	40,36	40,36	40,36	80	1
23/06/2023	-2,69%	-1,11	40,09	41,20	40,09	41,20	7K	2
13/06/2023	0,49%	0,20	41,20	41,00	41,00	41,20	288	2
12/06/2023	-1,20%	-0,50	41,00	41,00	41,00	41,00	41K	1
09/06/2023	-4,90%	-2,14	41,50	41,50	41,50	41,50	207	1
16/05/2023	0,18%	0,08	43,64	43,64	43,64	43,64	174	1
12/05/2023	-0,32%	-0,14	43,56	43,56	43,56	43,56	174	1
10/05/2023	-1,13%	-0,50	43,70	43,70	43,70	43,70	72K	1
09/05/2023	-0,11%	-0,05	44,20	44,20	44,20	44,20	93K	1
04/05/2023	1,77%	0,77	44,25	44,25	44,25	44,25	177	1
18/04/2023	1,57%	0,67	43,48	43,40	43,32	43,48	389K	6
17/04/2023	0,21%	0,09	42,81	42,96	42,75	42,98	725K	7
14/04/2023	-0,81%	-0,35	42,72	42,88	42,68	42,88	696K	7
11/04/2023	0,61%	0,26	43,07	42,90	42,90	43,07	858	2
30/03/2023	-0,83%	-0,36	42,81	43,06	42,81	43,06	5M	2
29/03/2023	0,54%	0,23	43,17	43,17	43,17	43,17	75K	1
28/03/2023	-1,26%	-0,55	42,94	42,94	42,94	42,94	5M	1
27/03/2023	0,93%	0,40	43,49	43,49	43,49	43,49	5M	1
22/03/2023	-0,62%	-0,27	43,09	43,09	43,09	43,09	51K	1
21/03/2023	1,43%	0,61	43,36	43,36	43,36	43,36	5M	1
17/03/2023	0,47%	0,20	42,75	42,75	42,75	42,75	256	1
15/03/2023	-	-	42,55	42,55	42,55	42,55	42	1

Date,Open,High,Low,Close,Volume
09-Oct-24,52.55,52.55,52.55,52.55,1051
08-Oct-24,52.25,52.25,52.25,52.25,1045
24-Sep-24,52.45,52.45,52.45,52.45,104
23-Sep-24,53.40,54.12,53.30,53.45,10903
30-Aug-24,54.30,54.35,54.30,54.35,10865
26-Aug-24,52.50,52.50,52.50,52.50,52
23-Aug-24,52.50,52.63,52.30,52.55,77753
19-Aug-24,50.45,50.45,50.45,50.45,100
02-Aug-24,51.55,51.55,51.29,51.29,10361
19-Jul-24,50.03,50.03,50.03,50.03,650
18-Jul-24,50.00,50.00,50.00,50.00,38000
10-Jul-24,47.56,47.87,47.56,47.87,51650
03-Jul-24,49.10,49.10,49.10,49.10,49
02-Jul-24,49.52,49.70,49.50,49.50,10056
28-Jun-24,48.34,48.34,48.15,48.15,96
21-Jun-24,46.84,46.84,46.75,46.75,93
14-Jun-24,46.40,46.40,46.21,46.21,92
31-May-24,46.72,46.72,46.63,46.63,93
23-May-24,45.90,45.90,45.79,45.79,91
17-May-24,46.00,46.00,45.91,45.91,91
14-May-24,45.81,45.81,45.81,45.81,45
10-May-24,45.98,45.98,45.98,45.98,45
30-Apr-24,45.00,45.00,44.92,44.92,89
15-Apr-24,44.44,44.44,44.44,44.44,5110
28-Mar-24,44.32,44.32,44.24,44.24,88
26-Mar-24,44.08,44.08,44.08,44.08,44
22-Mar-24,44.35,44.35,44.28,44.28,88
15-Mar-24,44.05,44.05,44.00,44.00,88
14-Mar-24,43.92,43.95,43.88,43.88,7203
08-Mar-24,44.32,44.32,44.24,44.24,88
05-Mar-24,43.12,43.12,43.12,43.12,103488
04-Mar-24,42.96,42.96,42.88,42.88,85
28-Feb-24,43.04,43.09,43.04,43.09,103376
27-Feb-24,43.13,43.13,42.98,42.98,141841
26-Feb-24,43.33,43.42,43.33,43.41,157539
23-Feb-24,43.56,43.56,43.56,43.56,147929
22-Feb-24,42.92,43.16,42.90,43.16,186930
21-Feb-24,42.72,42.80,42.72,42.73,156595
20-Feb-24,42.68,42.68,42.68,42.68,83012
16-Feb-24,42.85,42.85,42.60,42.84,128
14-Feb-24,42.22,42.22,42.22,42.22,33776
09-Feb-24,42.25,42.36,42.25,42.36,84
08-Feb-24,42.55,42.55,42.55,42.55,68080
06-Feb-24,42.60,42.60,42.56,42.56,2554
02-Feb-24,42.55,42.70,42.55,42.68,68374
01-Feb-24,42.63,42.76,42.63,42.76,171583
31-Jan-24,42.75,42.75,42.65,42.65,85
26-Jan-24,42.55,42.55,42.40,42.40,84
23-Jan-24,42.76,42.76,42.56,42.56,31172
19-Jan-24,42.20,42.20,42.04,42.04,84
12-Jan-24,43.00,43.00,42.48,42.48,85
11-Jan-24,42.52,42.52,42.34,42.34,84
05-Jan-24,42.28,42.28,42.02,42.02,84
04-Jan-24,42.56,42.56,42.24,42.24,84
02-Jan-24,42.40,42.40,42.20,42.20,84
22-Dec-23,41.92,41.92,41.68,41.68,4251
18-Dec-23,42.32,42.32,42.32,42.32,2962
15-Dec-23,42.40,42.40,42.22,42.22,84
14-Dec-23,42.39,42.39,42.39,42.39,1271
12-Dec-23,42.28,42.33,42.28,42.33,203072
08-Dec-23,41.90,41.90,41.72,41.72,83
01-Dec-23,41.36,41.36,41.20,41.20,82
28-Nov-23,41.23,41.23,41.15,41.15,2471
24-Nov-23,41.40,41.40,41.17,41.17,82
17-Nov-23,40.88,40.88,40.64,40.64,81
10-Nov-23,40.08,40.08,39.83,40.02,11085
08-Nov-23,39.84,39.84,39.84,39.84,39
07-Nov-23,39.82,39.82,39.68,39.68,79
06-Nov-23,40.16,40.20,40.16,40.20,7751
03-Nov-23,40.52,40.52,40.26,40.43,404
31-Oct-23,40.69,40.69,40.25,40.25,20441
27-Oct-23,39.40,39.40,39.17,39.17,78
26-Oct-23,39.96,39.96,39.64,39.72,68329
25-Oct-23,39.90,40.00,39.90,39.96,7907
24-Oct-23,39.96,39.96,39.90,39.90,79
20-Oct-23,40.32,40.32,40.10,40.16,39238
19-Oct-23,40.58,40.58,40.58,40.58,40
13-Oct-23,41.36,41.36,41.11,41.11,82
09-Oct-23,41.88,41.88,41.88,41.88,1005
06-Oct-23,41.92,42.28,41.64,42.28,125
04-Oct-23,41.12,41.12,41.12,41.12,1192
03-Oct-23,40.65,40.65,40.65,40.65,1178
02-Oct-23,40.88,40.88,40.88,40.88,40
29-Sep-23,40.91,40.92,40.91,40.92,24551
28-Sep-23,41.28,41.28,41.28,41.28,2435
27-Sep-23,41.09,41.12,41.09,41.12,4111
26-Sep-23,40.91,40.92,40.91,40.92,4378
22-Sep-23,40.95,40.95,40.81,40.81,81
19-Sep-23,40.80,40.86,40.80,40.86,60631
18-Sep-23,40.76,40.76,40.76,40.76,55189
15-Sep-23,41.33,41.33,41.04,41.09,24256
13-Sep-23,41.21,41.21,41.09,41.09,82
08-Sep-23,41.70,41.70,41.52,41.52,83
04-Sep-23,40.85,40.85,40.85,40.85,40
30-Aug-23,41.07,41.07,40.98,40.98,82
25-Aug-23,40.45,40.45,40.26,40.26,80
22-Aug-23,40.65,40.65,40.55,40.55,81
17-Aug-23,41.16,41.16,41.16,41.16,6462
16-Aug-23,41.64,41.64,41.50,41.50,7553
10-Aug-23,41.50,41.50,41.37,41.37,82
07-Aug-23,41.47,41.47,41.47,41.47,373
04-Aug-23,41.05,41.05,41.05,41.05,205
02-Aug-23,40.62,40.62,40.50,40.50,81
27-Jul-23,40.86,40.86,40.72,40.72,81
25-Jul-23,40.60,40.60,40.50,40.50,81
21-Jul-23,41.15,41.15,41.05,41.05,82
20-Jul-23,41.15,41.15,41.15,41.15,41
17-Jul-23,41.11,41.11,41.04,41.04,135592
12-Jul-23,40.74,40.74,40.64,40.64,81
06-Jul-23,40.62,40.62,40.62,40.62,36070
29-Jun-23,40.68,40.68,40.68,40.68,610
28-Jun-23,43.36,43.36,40.88,40.88,1306
27-Jun-23,40.36,40.36,40.36,40.36,80
23-Jun-23,41.20,41.20,40.09,40.09,7153
13-Jun-23,41.00,41.20,41.00,41.20,288
12-Jun-23,41.00,41.00,41.00,41.00,41328
09-Jun-23,41.50,41.50,41.50,41.50,207
16-May-23,43.64,43.64,43.64,43.64,174
12-May-23,43.56,43.56,43.56,43.56,174
10-May-23,43.70,43.70,43.70,43.70,71886
09-May-23,44.20,44.20,44.20,44.20,93085
04-May-23,44.25,44.25,44.25,44.25,177
18-Apr-23,43.40,43.48,43.32,43.48,388513
17-Apr-23,42.96,42.98,42.75,42.81,724898
14-Apr-23,42.88,42.88,42.68,42.72,695714
11-Apr-23,42.90,43.07,42.90,43.07,858
30-Mar-23,43.06,43.06,42.81,42.81,5111857
29-Mar-23,43.17,43.17,43.17,43.17,75158
28-Mar-23,42.94,42.94,42.94,42.94,4877211
27-Mar-23,43.49,43.49,43.49,43.49,5181355
22-Mar-23,43.09,43.09,43.09,43.09,50846
21-Mar-23,43.36,43.36,43.36,43.36,4912124
17-Mar-23,42.75,42.75,42.75,42.75,256
15-Mar-23,42.55,42.55,42.55,42.55,42

*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: BFAV39