Cotação atual, histórico e gráfico do papel: BSDV39

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 BSDV39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/04/2024	-0,46%	-0,25	54,50	54,50	54,50	54,50	163	1
18/04/2024	1,30%	0,70	54,75	54,75	54,75	54,75	930	1
15/04/2024	-0,83%	-0,45	54,05	54,25	54,05	54,25	108	2
11/04/2024	1,58%	0,85	54,50	54,50	54,50	54,50	54	1
10/04/2024	-0,92%	-0,50	53,65	54,20	53,65	54,20	3K	2
09/04/2024	-0,18%	-0,10	54,15	54,15	54,15	54,15	216	1
08/04/2024	-0,09%	-0,05	54,25	53,95	53,95	54,25	431	2
05/04/2024	-0,18%	-0,10	54,30	54,30	54,30	54,30	217	1
04/04/2024	-0,89%	-0,49	54,40	54,50	54,40	54,50	163	3
02/04/2024	-0,18%	-0,10	54,89	54,89	54,89	54,89	164	1
01/04/2024	2,21%	1,19	54,99	55,06	54,96	55,06	220	3

21/03/2024	0,28%	0,15	53,80	53,80	53,80	53,80	53	1
20/03/2024	0,56%	0,30	53,65	53,65	53,65	53,65	53	1
15/03/2024	-0,19%	-0,10	53,35	53,35	53,35	53,35	213	1
13/03/2024	0,75%	0,40	53,45	53,45	53,45	53,45	21K	1
12/03/2024	0,28%	0,15	53,05	53,41	53,05	53,41	12K	3
11/03/2024	-1,86%	-1,00	52,90	52,90	52,90	52,90	952	1
08/03/2024	1,70%	0,90	53,90	53,90	53,90	53,90	1K	1
07/03/2024	0,86%	0,45	53,00	52,55	52,55	53,00	158	3
06/03/2024	-0,57%	-0,30	52,55	52,55	52,55	52,55	105	1
04/03/2024	0,00%	0,00	52,85	52,85	52,85	52,85	2K	1
29/02/2024	1,54%	0,80	52,85	52,85	52,85	52,85	1K	2
27/02/2024	0,10%	0,05	52,05	52,90	52,05	52,90	419	2
21/02/2024	0,39%	0,20	52,00	52,00	52,00	52,00	52	1
20/02/2024	-0,10%	-0,05	51,80	51,85	51,80	51,85	880	2
15/02/2024	1,47%	0,75	51,85	52,10	51,85	52,10	624	2
14/02/2024	-1,45%	-0,75	51,10	51,15	51,10	51,15	664	2
09/02/2024	-0,67%	-0,35	51,85	52,50	51,85	52,50	681	2
08/02/2024	-0,29%	-0,15	52,20	52,20	52,20	52,20	52	1
07/02/2024	-0,29%	-0,15	52,35	52,45	51,95	52,45	3K	5
06/02/2024	-0,38%	-0,20	52,50	52,45	52,45	52,50	157	2
05/02/2024	-3,20%	-1,74	52,70	53,00	52,70	53,00	158	3
31/01/2024	-1,50%	-0,83	54,44	55,00	54,44	55,00	494	2
30/01/2024	1,32%	0,72	55,27	55,27	55,27	55,27	110	1
29/01/2024	1,02%	0,55	54,55	54,00	54,00	54,80	272	4
25/01/2024	-1,28%	-0,70	54,00	54,00	54,00	54,00	54	1
24/01/2024	0,46%	0,25	54,70	54,70	54,70	54,70	54	1
22/01/2024	1,21%	0,65	54,45	54,45	54,45	54,45	544	1
17/01/2024	-0,83%	-0,45	53,80	53,80	53,80	53,80	53	1
16/01/2024	-1,35%	-0,74	54,25	54,35	54,25	54,35	271	2
15/01/2024	-0,38%	-0,21	54,99	54,99	54,99	54,99	109	1
12/01/2024	1,10%	0,60	55,20	55,20	55,20	55,20	55	1
11/01/2024	-0,36%	-0,20	54,60	54,44	54,44	54,60	326	2
10/01/2024	0,55%	0,30	54,80	54,90	54,80	54,90	603	2
09/01/2024	-0,91%	-0,50	54,50	54,50	54,50	54,50	54	1
08/01/2024	0,07%	0,04	55,00	55,00	55,00	55,00	55	1
03/01/2024	-1,15%	-0,64	54,96	54,93	54,93	54,96	109	2
02/01/2024	-7,33%	-4,40	55,60	54,90	54,90	55,60	6K	4
28/12/2023	7,55%	4,21	60,00	52,70	52,70	60,00	4K	3
27/12/2023	1,62%	0,89	55,79	55,79	55,79	55,79	55	1
26/12/2023	-0,65%	-0,36	54,90	54,90	54,90	54,90	54	1
22/12/2023	-0,16%	-0,09	55,26	55,50	55,26	55,50	110	2
20/12/2023	0,91%	0,50	55,35	55,35	55,35	55,35	110	1
18/12/2023	0,83%	0,45	54,85	54,85	54,85	54,85	54	1
14/12/2023	1,59%	0,85	54,40	54,40	54,40	54,40	54	1
13/12/2023	-0,46%	-0,25	53,55	53,55	53,55	53,55	374	1
08/12/2023	1,32%	0,70	53,80	53,80	53,80	53,80	53	1
07/12/2023	-1,58%	-0,85	53,10	53,95	53,09	53,95	3K	5
04/12/2023	0,65%	0,35	53,95	53,95	53,95	53,95	22K	1
01/12/2023	1,32%	0,70	53,60	53,60	53,60	53,60	53	1
29/11/2023	-0,09%	-0,05	52,90	53,30	52,90	53,30	159	3
28/11/2023	4,33%	2,20	52,95	52,95	52,95	52,95	52	1
13/11/2023	-0,68%	-0,35	50,75	50,75	50,75	50,75	50	1
08/11/2023	-0,39%	-0,20	51,10	51,10	51,10	51,10	153	2
07/11/2023	15,85%	7,02	51,30	50,51	50,51	51,30	15K	5
06/11/2023	-14,63%	-7,59	44,28	44,28	44,28	44,28	88	1
01/11/2023	1,51%	0,77	51,87	51,87	51,87	51,87	829	1
30/10/2023	0,59%	0,30	51,10	51,10	51,10	51,10	102	1
27/10/2023	0,59%	0,30	50,80	50,45	50,45	50,80	35K	3
26/10/2023	-0,39%	-0,20	50,50	50,65	50,50	50,65	6K	2
25/10/2023	-0,86%	-0,44	50,70	50,50	50,50	50,70	7K	2
24/10/2023	0,12%	0,06	51,14	51,10	51,10	51,14	1K	2
23/10/2023	-2,05%	-1,07	51,08	51,00	51,00	51,08	43K	2
19/10/2023	-2,07%	-1,10	52,15	52,40	52,15	52,40	156	2
18/10/2023	-1,02%	-0,55	53,25	53,25	53,25	53,30	159	3
17/10/2023	0,84%	0,45	53,80	53,80	53,80	53,80	107	1
16/10/2023	-0,47%	-0,25	53,35	53,35	53,35	53,35	800	1
13/10/2023	-1,02%	-0,55	53,60	53,60	53,60	53,60	53	1
10/10/2023	0,28%	0,15	54,15	54,15	54,15	54,15	541	1
06/10/2023	-0,55%	-0,30	54,00	54,00	54,00	54,00	216	1
02/10/2023	-1,42%	-0,78	54,30	54,30	54,30	54,30	5K	1
29/09/2023	0,60%	0,33	55,08	55,08	55,08	55,08	275	1
27/09/2023	0,46%	0,25	54,75	54,75	54,75	54,75	54	1
21/09/2023	-0,82%	-0,45	54,50	54,50	54,50	54,50	11K	1
20/09/2023	0,46%	0,25	54,95	55,05	54,95	55,40	12K	3
19/09/2023	0,46%	0,25	54,70	54,70	54,70	54,70	54	1
18/09/2023	-0,73%	-0,40	54,45	54,80	54,45	54,80	2K	3
14/09/2023	0,00%	0,00	54,85	54,85	54,85	54,85	109	1
13/09/2023	-0,31%	-0,17	54,85	55,74	54,85	55,74	7K	4
11/09/2023	0,04%	0,02	55,02	55,20	55,00	55,20	186K	10
08/09/2023	0,29%	0,16	55,00	55,00	55,00	55,00	715	1
06/09/2023	-0,20%	-0,11	54,84	54,41	54,41	54,97	492	3
29/08/2023	2,42%	1,30	54,95	54,95	54,95	54,95	54	1
24/08/2023	-0,46%	-0,25	53,65	53,65	53,65	53,65	3K	1
22/08/2023	-1,37%	-0,75	53,90	53,90	53,90	53,90	5K	1
21/08/2023	0,74%	0,40	54,65	54,65	54,65	54,65	273	1
18/08/2023	-2,15%	-1,19	54,25	54,25	54,25	54,25	54	1
14/08/2023	-0,22%	-0,12	55,44	55,44	55,44	55,44	55	1
10/08/2023	0,11%	0,06	55,56	55,56	55,56	55,56	55	1
08/08/2023	-1,00%	-0,56	55,50	55,68	55,50	55,68	67K	2
07/08/2023	-0,28%	-0,16	56,06	55,92	55,92	56,06	73K	3
04/08/2023	1,76%	0,97	56,22	54,82	54,82	56,22	553	2
02/08/2023	-1,34%	-0,75	55,25	55,25	55,25	55,25	221	1
01/08/2023	-0,28%	-0,16	56,00	55,74	55,74	56,00	90K	17
31/07/2023	0,21%	0,12	56,16	56,16	56,16	56,16	56	1
28/07/2023	-0,21%	-0,12	56,04	56,04	56,04	56,04	4K	1
26/07/2023	0,11%	0,06	56,16	56,22	55,98	56,22	283K	12
25/07/2023	0,83%	0,46	56,10	56,04	56,04	56,10	1K	3
24/07/2023	0,04%	0,02	55,64	55,67	55,64	55,67	220K	8
20/07/2023	-0,94%	-0,53	55,62	56,14	55,62	56,14	111	2
19/07/2023	2,84%	1,55	56,15	56,15	56,15	56,15	280	1
10/07/2023	3,17%	1,68	54,60	54,60	54,60	54,60	20K	1
26/06/2023	0,61%	0,32	52,92	52,92	52,92	52,92	52	1
23/06/2023	-1,50%	-0,80	52,60	52,60	52,60	52,60	52	1
22/06/2023	-0,84%	-0,45	53,40	53,40	53,40	53,40	53	1
21/06/2023	-1,25%	-0,68	53,85	53,85	53,85	53,85	2K	1
19/06/2023	0,00%	0,00	54,53	54,53	54,53	54,53	54	1
16/06/2023	0,02%	0,01	54,53	54,53	54,53	54,53	54	1
15/06/2023	0,59%	0,32	54,52	54,46	54,46	54,52	599	2
13/06/2023	0,65%	0,35	54,20	54,20	54,20	54,20	50K	10
07/06/2023	-0,28%	-0,15	53,85	54,10	53,85	54,25	810	12
02/06/2023	1,50%	0,80	54,00	53,96	53,95	54,03	539	10
01/06/2023	0,19%	0,10	53,20	53,20	53,20	53,25	532	10
31/05/2023	-0,09%	-0,05	53,10	53,50	53,05	53,50	532	10
30/05/2023	0,28%	0,15	53,15	54,00	53,15	54,00	695	11
26/05/2023	0,28%	0,15	53,00	53,60	53,00	53,60	585	11
25/05/2023	0,00%	0,00	52,85	53,07	52,80	53,07	2K	11
24/05/2023	-2,13%	-1,15	52,85	53,20	52,85	53,25	10K	11
23/05/2023	-0,37%	-0,20	54,00	54,65	53,95	54,73	543	10
22/05/2023	-0,09%	-0,05	54,20	54,16	54,16	54,35	759	12
19/05/2023	0,56%	0,30	54,25	54,65	54,24	54,65	817	10
18/05/2023	0,94%	0,50	53,95	54,05	53,95	54,10	540	10
17/05/2023	0,19%	0,10	53,45	53,55	53,45	53,56	588	10
16/05/2023	-	-	53,35	53,44	53,35	53,85	8K	12

Date,Open,High,Low,Close,Volume
19-Apr-24,54.50,54.50,54.50,54.50,163
18-Apr-24,54.75,54.75,54.75,54.75,930
15-Apr-24,54.25,54.25,54.05,54.05,108
11-Apr-24,54.50,54.50,54.50,54.50,54
10-Apr-24,54.20,54.20,53.65,53.65,3490
09-Apr-24,54.15,54.15,54.15,54.15,216
08-Apr-24,53.95,54.25,53.95,54.25,431
05-Apr-24,54.30,54.30,54.30,54.30,217
04-Apr-24,54.50,54.50,54.40,54.40,163
02-Apr-24,54.89,54.89,54.89,54.89,164
01-Apr-24,55.06,55.06,54.96,54.99,220
21-Mar-24,53.80,53.80,53.80,53.80,53
20-Mar-24,53.65,53.65,53.65,53.65,53
15-Mar-24,53.35,53.35,53.35,53.35,213
13-Mar-24,53.45,53.45,53.45,53.45,21380
12-Mar-24,53.41,53.41,53.05,53.05,12105
11-Mar-24,52.90,52.90,52.90,52.90,952
08-Mar-24,53.90,53.90,53.90,53.90,1024
07-Mar-24,52.55,53.00,52.55,53.00,158
06-Mar-24,52.55,52.55,52.55,52.55,105
04-Mar-24,52.85,52.85,52.85,52.85,1532
29-Feb-24,52.85,52.85,52.85,52.85,1109
27-Feb-24,52.90,52.90,52.05,52.05,419
21-Feb-24,52.00,52.00,52.00,52.00,52
20-Feb-24,51.85,51.85,51.80,51.80,880
15-Feb-24,52.10,52.10,51.85,51.85,624
14-Feb-24,51.15,51.15,51.10,51.10,664
09-Feb-24,52.50,52.50,51.85,51.85,681
08-Feb-24,52.20,52.20,52.20,52.20,52
07-Feb-24,52.45,52.45,51.95,52.35,2657
06-Feb-24,52.45,52.50,52.45,52.50,157
05-Feb-24,53.00,53.00,52.70,52.70,158
31-Jan-24,55.00,55.00,54.44,54.44,494
30-Jan-24,55.27,55.27,55.27,55.27,110
29-Jan-24,54.00,54.80,54.00,54.55,272
25-Jan-24,54.00,54.00,54.00,54.00,54
24-Jan-24,54.70,54.70,54.70,54.70,54
22-Jan-24,54.45,54.45,54.45,54.45,544
17-Jan-24,53.80,53.80,53.80,53.80,53
16-Jan-24,54.35,54.35,54.25,54.25,271
15-Jan-24,54.99,54.99,54.99,54.99,109
12-Jan-24,55.20,55.20,55.20,55.20,55
11-Jan-24,54.44,54.60,54.44,54.60,326
10-Jan-24,54.90,54.90,54.80,54.80,603
09-Jan-24,54.50,54.50,54.50,54.50,54
08-Jan-24,55.00,55.00,55.00,55.00,55
03-Jan-24,54.93,54.96,54.93,54.96,109
02-Jan-24,54.90,55.60,54.90,55.60,6299
28-Dec-23,52.70,60.00,52.70,60.00,3861
27-Dec-23,55.79,55.79,55.79,55.79,55
26-Dec-23,54.90,54.90,54.90,54.90,54
22-Dec-23,55.50,55.50,55.26,55.26,110
20-Dec-23,55.35,55.35,55.35,55.35,110
18-Dec-23,54.85,54.85,54.85,54.85,54
14-Dec-23,54.40,54.40,54.40,54.40,54
13-Dec-23,53.55,53.55,53.55,53.55,374
08-Dec-23,53.80,53.80,53.80,53.80,53
07-Dec-23,53.95,53.95,53.09,53.10,3309
04-Dec-23,53.95,53.95,53.95,53.95,21580
01-Dec-23,53.60,53.60,53.60,53.60,53
29-Nov-23,53.30,53.30,52.90,52.90,159
28-Nov-23,52.95,52.95,52.95,52.95,52
13-Nov-23,50.75,50.75,50.75,50.75,50
08-Nov-23,51.10,51.10,51.10,51.10,153
07-Nov-23,50.51,51.30,50.51,51.30,14799
06-Nov-23,44.28,44.28,44.28,44.28,88
01-Nov-23,51.87,51.87,51.87,51.87,829
30-Oct-23,51.10,51.10,51.10,51.10,102
27-Oct-23,50.45,50.80,50.45,50.80,35485
26-Oct-23,50.65,50.65,50.50,50.50,6064
25-Oct-23,50.50,50.70,50.50,50.70,6573
24-Oct-23,51.10,51.14,51.10,51.14,1073
23-Oct-23,51.00,51.08,51.00,51.08,43009
19-Oct-23,52.40,52.40,52.15,52.15,156
18-Oct-23,53.25,53.30,53.25,53.25,159
17-Oct-23,53.80,53.80,53.80,53.80,107
16-Oct-23,53.35,53.35,53.35,53.35,800
13-Oct-23,53.60,53.60,53.60,53.60,53
10-Oct-23,54.15,54.15,54.15,54.15,541
06-Oct-23,54.00,54.00,54.00,54.00,216
02-Oct-23,54.30,54.30,54.30,54.30,4995
29-Sep-23,55.08,55.08,55.08,55.08,275
27-Sep-23,54.75,54.75,54.75,54.75,54
21-Sep-23,54.50,54.50,54.50,54.50,10900
20-Sep-23,55.05,55.40,54.95,54.95,12093
19-Sep-23,54.70,54.70,54.70,54.70,54
18-Sep-23,54.80,54.80,54.45,54.45,2026
14-Sep-23,54.85,54.85,54.85,54.85,109
13-Sep-23,55.74,55.74,54.85,54.85,6922
11-Sep-23,55.20,55.20,55.00,55.02,185534
08-Sep-23,55.00,55.00,55.00,55.00,715
06-Sep-23,54.41,54.97,54.41,54.84,492
29-Aug-23,54.95,54.95,54.95,54.95,54
24-Aug-23,53.65,53.65,53.65,53.65,2950
22-Aug-23,53.90,53.90,53.90,53.90,5012
21-Aug-23,54.65,54.65,54.65,54.65,273
18-Aug-23,54.25,54.25,54.25,54.25,54
14-Aug-23,55.44,55.44,55.44,55.44,55
10-Aug-23,55.56,55.56,55.56,55.56,55
08-Aug-23,55.68,55.68,55.50,55.50,66655
07-Aug-23,55.92,56.06,55.92,56.06,73032
04-Aug-23,54.82,56.22,54.82,56.22,553
02-Aug-23,55.25,55.25,55.25,55.25,221
01-Aug-23,55.74,56.00,55.74,56.00,89655
31-Jul-23,56.16,56.16,56.16,56.16,56
28-Jul-23,56.04,56.04,56.04,56.04,3978
26-Jul-23,56.22,56.22,55.98,56.16,283216
25-Jul-23,56.04,56.10,56.04,56.10,1233
24-Jul-23,55.67,55.67,55.64,55.64,220403
20-Jul-23,56.14,56.14,55.62,55.62,111
19-Jul-23,56.15,56.15,56.15,56.15,280
10-Jul-23,54.60,54.60,54.60,54.60,20038
26-Jun-23,52.92,52.92,52.92,52.92,52
23-Jun-23,52.60,52.60,52.60,52.60,52
22-Jun-23,53.40,53.40,53.40,53.40,53
21-Jun-23,53.85,53.85,53.85,53.85,2477
19-Jun-23,54.53,54.53,54.53,54.53,54
16-Jun-23,54.53,54.53,54.53,54.53,54
15-Jun-23,54.46,54.52,54.46,54.52,599
13-Jun-23,54.20,54.20,54.20,54.20,49593
07-Jun-23,54.10,54.25,53.85,53.85,810
02-Jun-23,53.96,54.03,53.95,54.00,539
01-Jun-23,53.20,53.25,53.20,53.20,532
31-May-23,53.50,53.50,53.05,53.10,532
30-May-23,54.00,54.00,53.15,53.15,695
26-May-23,53.60,53.60,53.00,53.00,585
25-May-23,53.07,53.07,52.80,52.85,2121
24-May-23,53.20,53.25,52.85,52.85,10450
23-May-23,54.65,54.73,53.95,54.00,543
22-May-23,54.16,54.35,54.16,54.20,759
19-May-23,54.65,54.65,54.24,54.25,817
18-May-23,54.05,54.10,53.95,53.95,540
17-May-23,53.55,53.56,53.45,53.45,588
16-May-23,53.44,53.85,53.35,53.35,7723

*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: BSDV39