Cotação atual, histórico e gráfico do papel: BKSA39

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 BKSA39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/01/2025	0,77%	0,48	63,00	63,06	63,00	63,06	945	2
07/01/2025	-0,33%	-0,21	62,52	62,52	62,52	62,52	2K	1
30/12/2024	0,02%	0,01	62,73	62,39	62,39	62,73	374	3
26/12/2024	1,10%	0,68	62,72	62,72	62,72	62,72	2K	1
20/12/2024	-2,30%	-1,46	62,04	63,15	62,04	63,15	1K	2
12/12/2024	-1,09%	-0,70	63,50	63,50	63,50	63,50	127	1
10/12/2024	-0,37%	-0,24	64,20	64,20	64,20	64,20	2K	1

05/12/2024	-1,29%	-0,84	64,44	64,44	64,44	64,44	2K	1
03/12/2024	8,80%	5,28	65,28	65,28	65,28	65,28	2K	1
19/11/2024	0,00%	0,00	60,00	60,00	60,00	60,00	300	1
07/11/2024	-3,66%	-2,28	60,00	60,24	60,00	60,24	3K	2
05/11/2024	5,38%	3,18	62,28	62,28	62,28	62,28	2K	1
28/10/2024	-0,30%	-0,18	59,10	59,10	59,10	59,10	177	1
11/10/2024	-1,30%	-0,78	59,28	59,10	59,08	59,28	2K	3
09/10/2024	6,66%	3,75	60,06	60,06	60,06	60,06	3K	1
04/10/2024	-1,00%	-0,57	56,31	56,40	56,31	56,40	1K	2
03/10/2024	0,00%	0,00	56,88	56,88	56,88	56,88	56	1
16/09/2024	-0,11%	-0,06	56,88	56,94	56,88	56,94	170	2
16/08/2024	2,54%	1,41	56,94	56,94	56,94	56,94	113	1
09/08/2024	-2,48%	-1,41	55,53	55,53	55,53	55,53	832	1
08/08/2024	0,21%	0,12	56,94	57,90	56,94	57,90	1K	2
07/08/2024	-3,43%	-2,02	56,82	56,82	56,82	56,82	852	1
25/07/2024	-0,14%	-0,08	58,84	58,84	58,84	58,84	588	1
24/07/2024	6,39%	3,54	58,92	58,92	58,92	58,92	176	1
10/07/2024	-3,69%	-2,12	55,38	55,38	55,38	55,38	1K	1
09/07/2024	-0,07%	-0,04	57,50	57,50	57,50	57,50	1K	1
02/07/2024	2,04%	1,15	57,54	57,54	57,54	57,54	57	1
01/07/2024	1,13%	0,63	56,39	56,39	56,39	56,39	112	1
20/06/2024	-1,93%	-1,10	55,76	55,50	55,50	55,80	722	4
19/06/2024	6,88%	3,66	56,86	55,84	55,84	56,86	11K	9
06/06/2024	-0,09%	-0,05	53,20	53,20	53,20	53,20	106	1
03/06/2024	-4,77%	-2,67	53,25	53,37	53,25	53,37	320K	6
10/05/2024	1,19%	0,66	55,92	55,92	55,92	55,92	55	1
09/05/2024	-0,86%	-0,48	55,26	55,26	55,26	55,26	55	1
06/05/2024	0,00%	0,00	55,74	55,74	55,74	55,74	111	1
23/04/2024	-0,64%	-0,36	55,74	55,74	55,74	55,74	55	1
04/04/2024	0,75%	0,42	56,10	56,10	56,10	56,10	1K	1
03/04/2024	0,98%	0,54	55,68	56,19	55,68	56,19	3K	2
01/04/2024	0,11%	0,06	55,14	55,14	55,14	55,14	275	1
26/03/2024	-0,76%	-0,42	55,08	55,08	55,08	55,08	2K	1
25/03/2024	1,74%	0,95	55,50	55,62	55,50	55,62	2K	2
06/03/2024	0,37%	0,20	54,55	54,55	54,55	54,55	3K	1
05/03/2024	-0,35%	-0,19	54,35	54,35	54,35	54,35	1K	1
04/03/2024	-0,84%	-0,46	54,54	54,38	54,38	54,54	5K	2
27/02/2024	-0,47%	-0,26	55,00	55,20	55,00	55,26	55K	5
20/02/2024	-0,25%	-0,14	55,26	55,26	55,26	55,26	2K	2
16/02/2024	2,29%	1,24	55,40	53,92	53,92	55,40	2K	2
13/11/2023	14,99%	7,06	54,16	54,16	54,16	54,16	54	1
30/10/2023	1,09%	0,51	47,10	46,66	46,66	47,10	19K	2
25/10/2023	-0,26%	-0,12	46,59	46,56	46,56	46,59	93	2
20/10/2023	-1,56%	-0,74	46,71	46,71	46,71	46,71	74K	1
19/10/2023	1,17%	0,55	47,45	47,51	47,42	47,51	114K	9
13/10/2023	-2,70%	-1,30	46,90	46,62	46,62	46,90	93	2
09/10/2023	-1,73%	-0,85	48,20	47,95	47,95	48,20	96	2
04/10/2023	0,82%	0,40	49,05	49,00	49,00	49,05	98	2
29/09/2023	2,42%	1,15	48,65	48,65	48,65	48,65	194	2
18/09/2023	-1,45%	-0,70	47,50	47,51	47,50	47,51	95	2
15/09/2023	-5,10%	-2,59	48,20	48,20	48,20	48,20	964	1
31/08/2023	2,48%	1,23	50,79	50,50	50,50	50,79	10K	4
29/08/2023	0,32%	0,16	49,56	49,56	49,56	49,56	2K	1
23/08/2023	-0,30%	-0,15	49,40	49,63	49,40	49,63	545	2
11/08/2023	0,71%	0,35	49,55	49,67	49,55	49,76	148	3
09/08/2023	-0,26%	-0,13	49,20	49,20	49,20	49,20	2K	1
07/08/2023	-0,74%	-0,37	49,33	49,49	49,32	49,49	6K	3
31/07/2023	-1,33%	-0,67	49,70	49,70	49,70	49,70	2K	1
27/07/2023	0,00%	0,00	50,37	50,37	50,37	50,37	503	1
19/06/2023	0,00%	0,00	50,37	50,37	50,37	50,37	100	1
09/06/2023	-6,20%	-3,33	50,37	50,55	50,37	50,55	20K	5
06/06/2023	6,04%	3,06	53,70	50,86	50,86	53,77	105K	16
01/06/2023	0,00%	0,00	50,64	50,64	50,64	50,64	101	1
31/05/2023	-1,27%	-0,65	50,64	51,02	50,64	51,03	102K	6
26/05/2023	2,58%	1,29	51,29	51,04	51,04	51,29	20K	2
22/05/2023	-1,07%	-0,54	50,00	50,00	50,00	50,00	50	1
05/05/2023	0,28%	0,14	50,54	50,54	50,54	50,54	50	1
18/04/2023	1,41%	0,70	50,40	50,44	50,34	50,55	403K	18
17/04/2023	1,43%	0,70	49,70	50,16	49,70	50,20	736K	19
14/04/2023	-2,74%	-1,38	49,00	49,00	49,00	49,38	531K	15
03/04/2023	2,61%	1,28	50,38	49,90	49,90	50,38	1K	2
31/03/2023	5,36%	2,50	49,10	49,10	49,10	49,10	49	1
21/03/2023	-4,12%	-2,00	46,60	46,60	46,60	46,60	233	1
20/03/2023	2,40%	1,14	48,60	48,60	48,60	48,60	10K	1
17/03/2023	-2,85%	-1,39	47,46	47,46	47,46	47,46	9K	1
10/02/2023	0,00%	0,00	48,85	48,85	48,85	48,85	488	1
08/02/2023	-0,14%	-0,07	48,85	48,80	48,80	48,85	488K	8
07/02/2023	-1,47%	-0,73	48,92	48,80	48,80	48,92	201K	3
03/02/2023	1,43%	0,70	49,65	49,81	49,46	49,81	316K	5
02/02/2023	-1,21%	-0,60	48,95	48,90	48,90	48,95	563K	9
01/02/2023	-1,00%	-0,50	49,55	49,55	49,55	49,55	59K	1
30/01/2023	-0,50%	-0,25	50,05	50,05	50,05	50,05	51K	2
27/01/2023	-0,20%	-0,10	50,30	50,10	50,10	50,30	169K	5
19/01/2023	1,06%	0,53	50,40	50,40	50,40	50,40	77K	2
18/01/2023	-1,44%	-0,73	49,87	49,18	49,18	49,87	128K	2
13/01/2023	1,36%	0,68	50,60	50,60	50,60	50,60	99K	2
12/01/2023	0,26%	0,13	49,92	49,92	49,92	49,92	78K	1
11/01/2023	-1,19%	-0,60	49,79	49,90	49,79	50,00	241K	4
10/01/2023	-1,39%	-0,71	50,39	50,34	50,34	50,40	193K	3
09/01/2023	-2,85%	-1,50	51,10	51,10	51,10	51,10	47K	1
03/01/2023	-0,70%	-0,37	52,60	52,60	52,60	52,60	19K	1
29/12/2022	6,62%	3,29	52,97	53,00	52,97	53,00	78K	2
27/12/2022	2,75%	1,33	49,68	49,68	49,68	49,68	35K	1
26/12/2022	0,65%	0,31	48,35	48,35	48,35	48,35	26K	3
23/12/2022	-0,95%	-0,46	48,04	48,04	48,04	48,04	68K	1
21/12/2022	0,17%	0,08	48,50	48,30	48,30	48,50	58K	3
20/12/2022	-0,98%	-0,48	48,42	48,42	48,42	48,42	48K	1
19/12/2022	0,10%	0,05	48,90	48,90	48,90	48,90	30K	1
16/12/2022	-12,77%	-7,15	48,85	48,85	48,85	48,85	4K	1
02/12/2022	1,56%	0,86	56,00	56,00	56,00	56,00	280	1
11/11/2022	1,85%	1,00	55,14	55,14	55,14	55,14	3K	1
07/11/2022	0,04%	0,02	54,14	54,14	54,14	54,14	54	1
04/11/2022	-3,31%	-1,85	54,12	54,12	54,12	54,12	54	1
31/10/2022	0,76%	0,42	55,97	55,97	55,97	55,97	559	1
14/10/2022	-1,56%	-0,88	55,55	55,55	55,55	55,55	555	1
05/10/2022	2,19%	1,21	56,43	56,43	56,43	56,43	564	1
30/09/2022	3,27%	1,75	55,22	55,33	55,22	55,33	497	2
23/09/2022	-6,36%	-3,63	53,47	53,47	53,47	53,47	534	1
21/09/2022	-	-	57,10	57,10	57,10	57,10	571	1

Date,Open,High,Low,Close,Volume
15-Jan-25,63.06,63.06,63.00,63.00,945
07-Jan-25,62.52,62.52,62.52,62.52,2500
30-Dec-24,62.39,62.73,62.39,62.73,374
26-Dec-24,62.72,62.72,62.72,62.72,1568
20-Dec-24,63.15,63.15,62.04,62.04,1251
12-Dec-24,63.50,63.50,63.50,63.50,127
10-Dec-24,64.20,64.20,64.20,64.20,2054
05-Dec-24,64.44,64.44,64.44,64.44,1933
03-Dec-24,65.28,65.28,65.28,65.28,1697
19-Nov-24,60.00,60.00,60.00,60.00,300
07-Nov-24,60.24,60.24,60.00,60.00,3072
05-Nov-24,62.28,62.28,62.28,62.28,1868
28-Oct-24,59.10,59.10,59.10,59.10,177
11-Oct-24,59.10,59.28,59.08,59.28,1657
09-Oct-24,60.06,60.06,60.06,60.06,2822
04-Oct-24,56.40,56.40,56.31,56.31,1352
03-Oct-24,56.88,56.88,56.88,56.88,56
16-Sep-24,56.94,56.94,56.88,56.88,170
16-Aug-24,56.94,56.94,56.94,56.94,113
09-Aug-24,55.53,55.53,55.53,55.53,832
08-Aug-24,57.90,57.90,56.94,56.94,1083
07-Aug-24,56.82,56.82,56.82,56.82,852
25-Jul-24,58.84,58.84,58.84,58.84,588
24-Jul-24,58.92,58.92,58.92,58.92,176
10-Jul-24,55.38,55.38,55.38,55.38,1052
09-Jul-24,57.50,57.50,57.50,57.50,1150
02-Jul-24,57.54,57.54,57.54,57.54,57
01-Jul-24,56.39,56.39,56.39,56.39,112
20-Jun-24,55.50,55.80,55.50,55.76,722
19-Jun-24,55.84,56.86,55.84,56.86,11140
06-Jun-24,53.20,53.20,53.20,53.20,106
03-Jun-24,53.37,53.37,53.25,53.25,319860
10-May-24,55.92,55.92,55.92,55.92,55
09-May-24,55.26,55.26,55.26,55.26,55
06-May-24,55.74,55.74,55.74,55.74,111
23-Apr-24,55.74,55.74,55.74,55.74,55
04-Apr-24,56.10,56.10,56.10,56.10,1122
03-Apr-24,56.19,56.19,55.68,55.68,2515
01-Apr-24,55.14,55.14,55.14,55.14,275
26-Mar-24,55.08,55.08,55.08,55.08,2203
25-Mar-24,55.62,55.62,55.50,55.50,1944
06-Mar-24,54.55,54.55,54.55,54.55,2727
05-Mar-24,54.35,54.35,54.35,54.35,1087
04-Mar-24,54.38,54.54,54.38,54.54,5446
27-Feb-24,55.20,55.26,55.00,55.00,55108
20-Feb-24,55.26,55.26,55.26,55.26,2210
16-Feb-24,53.92,55.40,53.92,55.40,1639
13-Nov-23,54.16,54.16,54.16,54.16,54
30-Oct-23,46.66,47.10,46.66,47.10,18752
25-Oct-23,46.56,46.59,46.56,46.59,93
20-Oct-23,46.71,46.71,46.71,46.71,73801
19-Oct-23,47.51,47.51,47.42,47.45,113625
13-Oct-23,46.62,46.90,46.62,46.90,93
09-Oct-23,47.95,48.20,47.95,48.20,96
04-Oct-23,49.00,49.05,49.00,49.05,98
29-Sep-23,48.65,48.65,48.65,48.65,194
18-Sep-23,47.51,47.51,47.50,47.50,95
15-Sep-23,48.20,48.20,48.20,48.20,964
31-Aug-23,50.50,50.79,50.50,50.79,10272
29-Aug-23,49.56,49.56,49.56,49.56,2478
23-Aug-23,49.63,49.63,49.40,49.40,545
11-Aug-23,49.67,49.76,49.55,49.55,148
09-Aug-23,49.20,49.20,49.20,49.20,2460
07-Aug-23,49.49,49.49,49.32,49.33,6169
31-Jul-23,49.70,49.70,49.70,49.70,2485
27-Jul-23,50.37,50.37,50.37,50.37,503
19-Jun-23,50.37,50.37,50.37,50.37,100
09-Jun-23,50.55,50.55,50.37,50.37,19761
06-Jun-23,50.86,53.77,50.86,53.70,104613
01-Jun-23,50.64,50.64,50.64,50.64,101
31-May-23,51.02,51.03,50.64,50.64,101668
26-May-23,51.04,51.29,51.04,51.29,20466
22-May-23,50.00,50.00,50.00,50.00,50
05-May-23,50.54,50.54,50.54,50.54,50
18-Apr-23,50.44,50.55,50.34,50.40,402713
17-Apr-23,50.16,50.20,49.70,49.70,735819
14-Apr-23,49.00,49.38,49.00,49.00,530988
03-Apr-23,49.90,50.38,49.90,50.38,1057
31-Mar-23,49.10,49.10,49.10,49.10,49
21-Mar-23,46.60,46.60,46.60,46.60,233
20-Mar-23,48.60,48.60,48.60,48.60,9720
17-Mar-23,47.46,47.46,47.46,47.46,9492
10-Feb-23,48.85,48.85,48.85,48.85,488
08-Feb-23,48.80,48.85,48.80,48.85,488250
07-Feb-23,48.80,48.92,48.80,48.92,200916
03-Feb-23,49.81,49.81,49.46,49.65,315551
02-Feb-23,48.90,48.95,48.90,48.95,563426
01-Feb-23,49.55,49.55,49.55,49.55,59410
30-Jan-23,50.05,50.05,50.05,50.05,51301
27-Jan-23,50.10,50.30,50.10,50.30,169159
19-Jan-23,50.40,50.40,50.40,50.40,77011
18-Jan-23,49.18,49.87,49.18,49.87,128071
13-Jan-23,50.60,50.60,50.60,50.60,98872
12-Jan-23,49.92,49.92,49.92,49.92,78174
11-Jan-23,49.90,50.00,49.79,49.79,240996
10-Jan-23,50.34,50.40,50.34,50.39,193115
09-Jan-23,51.10,51.10,51.10,51.10,47012
03-Jan-23,52.60,52.60,52.60,52.60,18936
29-Dec-22,53.00,53.00,52.97,52.97,78417
27-Dec-22,49.68,49.68,49.68,49.68,35074
26-Dec-22,48.35,48.35,48.35,48.35,26109
23-Dec-22,48.04,48.04,48.04,48.04,67640
21-Dec-22,48.30,48.50,48.30,48.50,58088
20-Dec-22,48.42,48.42,48.42,48.42,48323
19-Dec-22,48.90,48.90,48.90,48.90,30464
16-Dec-22,48.85,48.85,48.85,48.85,3810
02-Dec-22,56.00,56.00,56.00,56.00,280
11-Nov-22,55.14,55.14,55.14,55.14,2757
07-Nov-22,54.14,54.14,54.14,54.14,54
04-Nov-22,54.12,54.12,54.12,54.12,54
31-Oct-22,55.97,55.97,55.97,55.97,559
14-Oct-22,55.55,55.55,55.55,55.55,555
05-Oct-22,56.43,56.43,56.43,56.43,564
30-Sep-22,55.33,55.33,55.22,55.22,497
23-Sep-22,53.47,53.47,53.47,53.47,534
21-Sep-22,57.10,57.10,57.10,57.10,571

*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: BKSA39