Cotação atual, histórico e gráfico do papel: BNDA39

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 BNDA39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/12/2023	-0,37%	-0,21	56,50	56,85	56,50	56,85	3K	5
30/11/2023	1,27%	0,71	56,71	56,71	56,71	56,71	15K	2
29/11/2023	1,21%	0,67	56,00	56,09	56,00	56,10	22K	7
28/11/2023	-0,05%	-0,03	55,33	55,35	55,33	55,44	455K	4
27/11/2023	0,38%	0,21	55,36	55,36	55,36	55,36	8M	2
24/11/2023	-0,49%	-0,27	55,15	55,27	55,15	55,27	28K	3
23/11/2023	0,00%	0,00	55,42	55,42	55,42	55,42	166	2
22/11/2023	0,11%	0,06	55,42	55,42	55,42	55,42	387	1
21/11/2023	1,15%	0,63	55,36	54,91	54,91	55,36	57K	4
20/11/2023	-0,92%	-0,51	54,73	54,57	54,57	54,73	33K	3
17/11/2023	0,71%	0,39	55,24	55,16	55,11	55,24	509K	182

16/11/2023	-0,11%	-0,06	54,85	54,78	54,78	54,85	666K	16
14/11/2023	0,48%	0,26	54,91	54,60	54,60	54,91	603	3
13/11/2023	0,00%	0,00	54,65	54,64	54,64	54,65	634K	7
10/11/2023	0,83%	0,45	54,65	53,66	53,66	54,65	873	2
09/11/2023	0,63%	0,34	54,20	54,54	54,20	54,54	40K	2
07/11/2023	-0,35%	-0,19	53,86	57,44	49,00	57,44	3K	8
06/11/2023	0,00%	0,00	54,05	53,77	53,77	54,05	701	5
03/11/2023	-0,44%	-0,24	54,05	53,84	53,84	54,15	982K	27
01/11/2023	-0,37%	-0,20	54,29	54,22	54,22	54,29	865	3
31/10/2023	-0,44%	-0,24	54,49	54,79	54,36	54,79	10M	7
30/10/2023	1,73%	0,93	54,73	54,08	54,06	54,74	423K	12
27/10/2023	0,77%	0,41	53,80	53,83	53,77	53,83	4K	5
26/10/2023	-1,55%	-0,84	53,39	54,05	53,39	54,05	4K	5
25/10/2023	-0,77%	-0,42	54,23	54,46	54,23	54,46	3K	5
24/10/2023	0,00%	0,00	54,65	54,65	54,65	54,89	6K	3
23/10/2023	-1,57%	-0,87	54,65	55,23	54,65	55,23	80K	4
20/10/2023	-1,03%	-0,58	55,52	55,62	55,52	55,62	1K	3
19/10/2023	0,09%	0,05	56,10	56,05	56,05	56,10	18K	3
18/10/2023	-1,15%	-0,65	56,05	57,84	56,04	57,84	316K	8
17/10/2023	0,35%	0,20	56,70	56,70	56,70	56,70	567	1
16/10/2023	0,39%	0,22	56,50	56,49	56,49	56,52	1K	4
13/10/2023	-0,35%	-0,20	56,28	56,28	56,28	56,28	562	1
11/10/2023	-0,02%	-0,01	56,48	56,57	56,48	56,57	17K	2
10/10/2023	-0,23%	-0,13	56,49	56,52	56,42	56,52	10M	5
09/10/2023	-1,65%	-0,95	56,62	57,57	56,62	57,57	5K	4
06/10/2023	0,68%	0,39	57,57	57,60	57,57	57,60	1K	2
05/10/2023	1,55%	0,87	57,18	56,90	56,90	57,19	43K	10
04/10/2023	-0,35%	-0,20	56,31	56,51	56,31	56,51	203K	8
03/10/2023	1,11%	0,62	56,51	56,10	56,10	56,51	424K	7
02/10/2023	0,68%	0,38	55,89	55,94	55,89	55,94	2K	5
29/09/2023	-0,52%	-0,29	55,51	55,54	55,51	55,54	6K	2
28/09/2023	-1,38%	-0,78	55,80	55,95	55,78	55,95	64K	15
27/09/2023	2,63%	1,45	56,58	55,72	55,72	56,58	8K	5
26/09/2023	0,00%	0,00	55,13	55,13	55,13	55,13	6K	1
25/09/2023	0,46%	0,25	55,13	55,13	55,13	55,13	17K	2
22/09/2023	-0,04%	-0,02	54,88	54,89	54,88	54,89	658	2
21/09/2023	0,09%	0,05	54,90	54,90	54,85	54,92	1K	4
20/09/2023	0,02%	0,01	54,85	54,80	54,79	54,85	2K	3
19/09/2023	0,05%	0,03	54,84	54,76	54,61	54,85	8K	6
18/09/2023	-0,40%	-0,22	54,81	54,86	54,73	54,86	41K	7
15/09/2023	-0,47%	-0,26	55,03	55,30	54,98	55,30	8K	4
14/09/2023	-0,22%	-0,12	55,29	55,47	55,20	55,47	370K	158
13/09/2023	-0,91%	-0,51	55,41	55,71	55,39	55,71	5K	7
12/09/2023	-0,36%	-0,20	55,92	56,60	55,76	56,60	83K	19
11/09/2023	0,27%	0,15	56,12	56,14	55,94	56,14	46K	6
08/09/2023	1,76%	0,97	55,97	55,65	55,65	56,14	30K	11
06/09/2023	-0,54%	-0,30	55,00	55,08	55,00	55,08	83K	4
05/09/2023	-0,63%	-0,35	55,30	55,65	55,14	55,65	32K	15
04/09/2023	2,02%	1,10	55,65	55,65	54,96	55,65	6K	5
01/09/2023	0,33%	0,18	54,55	54,65	54,25	54,71	31K	7
31/08/2023	1,13%	0,61	54,37	54,38	54,26	54,39	11K	5
30/08/2023	0,24%	0,13	53,76	53,66	53,66	53,83	22K	3
29/08/2023	-0,45%	-0,24	53,63	53,81	53,63	53,81	6K	2
28/08/2023	1,01%	0,54	53,87	53,33	53,33	53,87	20K	2
25/08/2023	-0,02%	-0,01	53,33	53,34	53,33	53,34	1K	5
24/08/2023	-1,22%	-0,66	53,34	55,00	53,34	55,00	13K	4
23/08/2023	-0,74%	-0,40	54,00	54,02	54,00	54,02	11K	2
21/08/2023	1,12%	0,60	54,40	55,00	54,18	55,00	1K	7
18/08/2023	-0,26%	-0,14	53,80	53,72	53,72	53,80	57K	4
17/08/2023	-0,26%	-0,14	53,94	53,94	53,94	53,94	5K	2
16/08/2023	0,43%	0,23	54,08	54,15	54,08	54,15	6K	3
14/08/2023	0,75%	0,40	53,85	53,47	53,47	53,85	6M	4
11/08/2023	0,17%	0,09	53,45	53,36	53,36	53,45	27K	2
10/08/2023	-1,17%	-0,63	53,36	53,62	53,36	53,62	27K	2
09/08/2023	0,28%	0,15	53,99	53,95	53,95	53,99	56K	3
08/08/2023	-0,19%	-0,10	53,84	52,79	52,79	53,84	54K	3
07/08/2023	0,73%	0,39	53,94	54,10	53,94	54,10	799K	6
04/08/2023	0,58%	0,31	53,55	53,42	53,42	53,63	449K	6
03/08/2023	1,18%	0,62	53,24	53,34	53,22	53,37	806K	8
02/08/2023	-1,31%	-0,70	52,62	52,62	52,62	52,62	26K	1
01/08/2023	0,70%	0,37	53,32	53,32	53,32	53,32	53	1
31/07/2023	0,55%	0,29	52,95	52,95	52,95	52,95	52	1
28/07/2023	0,38%	0,20	52,66	52,80	52,66	52,80	28K	6
27/07/2023	-0,63%	-0,33	52,46	52,45	52,45	52,46	681	2
26/07/2023	-0,13%	-0,07	52,79	52,86	52,78	52,86	5M	6
25/07/2023	0,53%	0,28	52,86	52,88	52,84	52,88	9K	4
24/07/2023	-0,59%	-0,31	52,58	52,87	52,58	52,89	5M	11
21/07/2023	-1,27%	-0,68	52,89	53,10	52,89	53,10	4M	4
20/07/2023	0,15%	0,08	53,57	53,60	53,57	53,60	115K	2
19/07/2023	-0,30%	-0,16	53,49	53,66	53,48	53,66	3M	6
18/07/2023	0,02%	0,01	53,65	53,63	53,52	53,65	163K	4
17/07/2023	0,88%	0,47	53,64	53,89	53,43	53,99	238K	6
14/07/2023	0,36%	0,19	53,17	52,87	52,87	53,17	102K	6
13/07/2023	-0,69%	-0,37	52,98	53,18	52,98	53,27	630K	6
12/07/2023	-0,28%	-0,15	53,35	53,00	52,90	53,35	410K	12
11/07/2023	0,19%	0,10	53,50	53,65	53,50	53,71	623K	8
10/07/2023	0,58%	0,31	53,40	53,07	53,07	53,40	169K	4
07/07/2023	-1,32%	-0,71	53,09	53,00	53,00	53,15	279K	4
06/07/2023	1,11%	0,59	53,80	53,49	53,49	53,80	1M	5
05/07/2023	0,83%	0,44	53,21	53,22	53,21	53,22	288K	2
03/07/2023	1,13%	0,59	52,77	52,30	52,30	52,77	2K	3
30/06/2023	-0,51%	-0,27	52,18	52,81	52,18	52,81	116K	2
29/06/2023	-0,10%	-0,05	52,45	52,70	52,45	52,70	690K	4
28/06/2023	1,82%	0,94	52,50	52,45	52,45	52,50	182K	3
27/06/2023	1,32%	0,67	51,56	51,34	51,34	51,60	203K	4
26/06/2023	-0,16%	-0,08	50,89	50,95	50,89	51,02	55K	3
23/06/2023	-0,78%	-0,40	50,97	51,10	50,95	51,10	173K	5
22/06/2023	-0,04%	-0,02	51,37	51,28	51,21	51,37	414K	6
21/06/2023	-0,56%	-0,29	51,39	51,75	51,32	51,75	343K	5
20/06/2023	-0,42%	-0,22	51,68	51,53	51,48	51,68	3M	7
19/06/2023	-0,17%	-0,09	51,90	51,93	51,90	51,93	1K	3
16/06/2023	0,60%	0,31	51,99	51,99	51,99	51,99	103	1
15/06/2023	0,21%	0,11	51,68	51,59	51,48	51,68	114K	6
14/06/2023	-0,58%	-0,30	51,57	51,57	51,57	51,57	3M	1
13/06/2023	0,66%	0,34	51,87	51,53	51,53	51,95	3M	5
12/06/2023	-0,37%	-0,19	51,53	51,65	51,53	51,65	3M	4
09/06/2023	-0,79%	-0,41	51,72	51,72	51,72	51,72	3K	2
07/06/2023	0,81%	0,42	52,13	52,15	52,13	52,15	417	2
06/06/2023	-0,27%	-0,14	51,71	51,96	51,71	51,96	3M	2
05/06/2023	-0,92%	-0,48	51,85	52,25	51,85	52,25	3M	6
02/06/2023	-0,53%	-0,28	52,33	52,33	52,33	52,33	4M	1
01/06/2023	-0,79%	-0,42	52,61	53,03	52,61	53,03	287K	7
31/05/2023	0,40%	0,21	53,03	52,94	52,87	53,03	3M	4
30/05/2023	0,82%	0,43	52,82	52,96	52,82	52,96	10M	4
26/05/2023	0,27%	0,14	52,39	52,39	52,39	52,39	50K	2
25/05/2023	2,59%	1,32	52,25	51,70	51,70	52,25	6K	5
24/05/2023	-0,33%	-0,17	50,93	51,10	50,93	51,10	3M	4
23/05/2023	-0,23%	-0,12	51,10	51,29	51,10	51,29	307	3
22/05/2023	0,45%	0,23	51,22	51,28	51,14	51,28	79K	6
19/05/2023	0,22%	0,11	50,99	50,88	50,88	51,02	43K	5
18/05/2023	-0,29%	-0,15	50,88	50,88	50,88	50,88	864	1
17/05/2023	-0,18%	-0,09	51,03	50,93	50,93	51,03	3M	5
16/05/2023	-	-	51,12	50,92	50,92	51,12	2K	5

Date,Open,High,Low,Close,Volume
01-Dec-23,56.85,56.85,56.50,56.50,3292
30-Nov-23,56.71,56.71,56.71,56.71,14687
29-Nov-23,56.09,56.10,56.00,56.00,21858
28-Nov-23,55.35,55.44,55.33,55.33,455485
27-Nov-23,55.36,55.36,55.36,55.36,7995035
24-Nov-23,55.27,55.27,55.15,55.15,27690
23-Nov-23,55.42,55.42,55.42,55.42,166
22-Nov-23,55.42,55.42,55.42,55.42,387
21-Nov-23,54.91,55.36,54.91,55.36,57487
20-Nov-23,54.57,54.73,54.57,54.73,32905
17-Nov-23,55.16,55.24,55.11,55.24,509150
16-Nov-23,54.78,54.85,54.78,54.85,665530
14-Nov-23,54.60,54.91,54.60,54.91,603
13-Nov-23,54.64,54.65,54.64,54.65,634009
10-Nov-23,53.66,54.65,53.66,54.65,873
09-Nov-23,54.54,54.54,54.20,54.20,40217
07-Nov-23,57.44,57.44,49.00,53.86,3497
06-Nov-23,53.77,54.05,53.77,54.05,701
03-Nov-23,53.84,54.15,53.84,54.05,981701
01-Nov-23,54.22,54.29,54.22,54.29,865
31-Oct-23,54.79,54.79,54.36,54.49,9721451
30-Oct-23,54.08,54.74,54.06,54.73,423469
27-Oct-23,53.83,53.83,53.77,53.80,3658
26-Oct-23,54.05,54.05,53.39,53.39,4123
25-Oct-23,54.46,54.46,54.23,54.23,3265
24-Oct-23,54.65,54.89,54.65,54.65,6233
23-Oct-23,55.23,55.23,54.65,54.65,79692
20-Oct-23,55.62,55.62,55.52,55.52,1222
19-Oct-23,56.05,56.10,56.05,56.10,18443
18-Oct-23,57.84,57.84,56.04,56.05,315837
17-Oct-23,56.70,56.70,56.70,56.70,567
16-Oct-23,56.49,56.52,56.49,56.50,1299
13-Oct-23,56.28,56.28,56.28,56.28,562
11-Oct-23,56.57,56.57,56.48,56.48,16962
10-Oct-23,56.52,56.52,56.42,56.49,10206108
09-Oct-23,57.57,57.57,56.62,56.62,5440
06-Oct-23,57.60,57.60,57.57,57.57,1151
05-Oct-23,56.90,57.19,56.90,57.18,42685
04-Oct-23,56.51,56.51,56.31,56.31,203457
03-Oct-23,56.10,56.51,56.10,56.51,424294
02-Oct-23,55.94,55.94,55.89,55.89,2459
29-Sep-23,55.54,55.54,55.51,55.51,5609
28-Sep-23,55.95,55.95,55.78,55.80,63873
27-Sep-23,55.72,56.58,55.72,56.58,8095
26-Sep-23,55.13,55.13,55.13,55.13,5513
25-Sep-23,55.13,55.13,55.13,55.13,17086
22-Sep-23,54.89,54.89,54.88,54.88,658
21-Sep-23,54.90,54.92,54.85,54.90,1482
20-Sep-23,54.80,54.85,54.79,54.85,2301
19-Sep-23,54.76,54.85,54.61,54.84,8324
18-Sep-23,54.86,54.86,54.73,54.81,40957
15-Sep-23,55.30,55.30,54.98,55.03,8375
14-Sep-23,55.47,55.47,55.20,55.29,369738
13-Sep-23,55.71,55.71,55.39,55.41,5457
12-Sep-23,56.60,56.60,55.76,55.92,83330
11-Sep-23,56.14,56.14,55.94,56.12,45934
08-Sep-23,55.65,56.14,55.65,55.97,30413
06-Sep-23,55.08,55.08,55.00,55.00,83154
05-Sep-23,55.65,55.65,55.14,55.30,31946
04-Sep-23,55.65,55.65,54.96,55.65,6325
01-Sep-23,54.65,54.71,54.25,54.55,31197
31-Aug-23,54.38,54.39,54.26,54.37,10754
30-Aug-23,53.66,53.83,53.66,53.76,21632
29-Aug-23,53.81,53.81,53.63,53.63,5541
28-Aug-23,53.33,53.87,53.33,53.87,19840
25-Aug-23,53.34,53.34,53.33,53.33,1493
24-Aug-23,55.00,55.00,53.34,53.34,12898
23-Aug-23,54.02,54.02,54.00,54.00,10966
21-Aug-23,55.00,55.00,54.18,54.40,1148
18-Aug-23,53.72,53.80,53.72,53.80,56630
17-Aug-23,53.94,53.94,53.94,53.94,4530
16-Aug-23,54.15,54.15,54.08,54.08,5949
14-Aug-23,53.47,53.85,53.47,53.85,6237702
11-Aug-23,53.36,53.45,53.36,53.45,26840
10-Aug-23,53.62,53.62,53.36,53.36,26948
09-Aug-23,53.95,53.99,53.95,53.99,55515
08-Aug-23,52.79,53.84,52.79,53.84,54357
07-Aug-23,54.10,54.10,53.94,53.94,799195
04-Aug-23,53.42,53.63,53.42,53.55,449360
03-Aug-23,53.34,53.37,53.22,53.24,806483
02-Aug-23,52.62,52.62,52.62,52.62,26310
01-Aug-23,53.32,53.32,53.32,53.32,53
31-Jul-23,52.95,52.95,52.95,52.95,52
28-Jul-23,52.80,52.80,52.66,52.66,28229
27-Jul-23,52.45,52.46,52.45,52.46,681
26-Jul-23,52.86,52.86,52.78,52.79,4662704
25-Jul-23,52.88,52.88,52.84,52.86,8512
24-Jul-23,52.87,52.89,52.58,52.58,4698436
21-Jul-23,53.10,53.10,52.89,52.89,4171073
20-Jul-23,53.60,53.60,53.57,53.57,114703
19-Jul-23,53.66,53.66,53.48,53.49,2728256
18-Jul-23,53.63,53.65,53.52,53.65,163245
17-Jul-23,53.89,53.99,53.43,53.64,237617
14-Jul-23,52.87,53.17,52.87,53.17,101904
13-Jul-23,53.18,53.27,52.98,52.98,630431
12-Jul-23,53.00,53.35,52.90,53.35,409584
11-Jul-23,53.65,53.71,53.50,53.50,622817
10-Jul-23,53.07,53.40,53.07,53.40,169160
07-Jul-23,53.00,53.15,53.00,53.09,279149
06-Jul-23,53.49,53.80,53.49,53.80,1172075
05-Jul-23,53.22,53.22,53.21,53.21,287546
03-Jul-23,52.30,52.77,52.30,52.77,1625
30-Jun-23,52.81,52.81,52.18,52.18,115631
29-Jun-23,52.70,52.70,52.45,52.45,689519
28-Jun-23,52.45,52.50,52.45,52.50,182068
27-Jun-23,51.34,51.60,51.34,51.56,202662
26-Jun-23,50.95,51.02,50.89,50.89,54657
23-Jun-23,51.10,51.10,50.95,50.97,172737
22-Jun-23,51.28,51.37,51.21,51.37,414016
21-Jun-23,51.75,51.75,51.32,51.39,343340
20-Jun-23,51.53,51.68,51.48,51.68,3317369
19-Jun-23,51.93,51.93,51.90,51.90,1142
16-Jun-23,51.99,51.99,51.99,51.99,103
15-Jun-23,51.59,51.68,51.48,51.68,113789
14-Jun-23,51.57,51.57,51.57,51.57,2815773
13-Jun-23,51.53,51.95,51.53,51.87,2891458
12-Jun-23,51.65,51.65,51.53,51.53,2935870
09-Jun-23,51.72,51.72,51.72,51.72,2586
07-Jun-23,52.15,52.15,52.13,52.13,417
06-Jun-23,51.96,51.96,51.71,51.71,2700650
05-Jun-23,52.25,52.25,51.85,51.85,3104780
02-Jun-23,52.33,52.33,52.33,52.33,3784243
01-Jun-23,53.03,53.03,52.61,52.61,286938
31-May-23,52.94,53.03,52.87,53.03,3412038
30-May-23,52.96,52.96,52.82,52.82,9726778
26-May-23,52.39,52.39,52.39,52.39,49980
25-May-23,51.70,52.25,51.70,52.25,5885
24-May-23,51.10,51.10,50.93,50.93,3122519
23-May-23,51.29,51.29,51.10,51.10,307
22-May-23,51.28,51.28,51.14,51.22,79075
19-May-23,50.88,51.02,50.88,50.99,42626
18-May-23,50.88,50.88,50.88,50.88,864
17-May-23,50.93,51.03,50.93,51.03,3209608
16-May-23,50.92,51.12,50.92,51.12,1786

*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: BNDA39