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
04/12/2025	0,69%	0,44	64,44	64,56	64,02	64,56	11K	11
03/12/2025	-0,74%	-0,48	64,00	64,13	64,00	64,13	1K	3
02/12/2025	-0,31%	-0,20	64,48	64,55	64,48	64,55	129	2
01/12/2025	-0,74%	-0,48	64,68	64,68	64,68	64,92	30K	21
28/11/2025	-0,28%	-0,18	65,16	65,34	64,68	65,34	2K	5
26/11/2025	1,38%	0,89	65,34	65,34	65,34	65,34	849	1
25/11/2025	0,41%	0,26	64,45	64,46	64,45	64,50	20K	4

24/11/2025	0,25%	0,16	64,19	64,44	64,19	64,44	450	2
21/11/2025	0,38%	0,24	64,03	63,60	63,60	64,03	700	2
19/11/2025	-0,33%	-0,21	63,79	64,56	63,79	64,62	7K	11
18/11/2025	-0,70%	-0,45	64,00	63,90	63,75	64,06	9K	74
17/11/2025	0,30%	0,19	64,45	64,26	64,20	64,68	10K	14
14/11/2025	-0,28%	-0,18	64,26	64,44	64,08	64,44	6K	8
13/11/2025	0,51%	0,33	64,44	64,38	64,02	64,44	1K	3
11/11/2025	0,39%	0,25	64,11	63,75	63,75	64,26	84K	7
10/11/2025	0,30%	0,19	63,86	64,44	63,78	64,62	18K	9
07/11/2025	0,33%	0,21	63,67	63,67	63,67	63,67	63	1
06/11/2025	0,06%	0,04	63,46	63,20	63,18	63,72	11K	9
05/11/2025	-0,56%	-0,36	63,42	63,42	63,20	63,42	23K	10
04/11/2025	-0,42%	-0,27	63,78	62,85	62,85	64,32	14K	10
03/11/2025	0,20%	0,13	64,05	63,92	63,42	64,12	14K	7
31/10/2025	-0,12%	-0,08	63,92	63,66	63,66	63,92	4K	7
30/10/2025	-0,78%	-0,50	64,00	64,26	64,00	64,26	10K	12
29/10/2025	0,36%	0,23	64,50	64,50	64,50	64,50	4K	1
28/10/2025	0,44%	0,28	64,27	64,02	63,97	64,28	5K	8
27/10/2025	-0,30%	-0,19	63,99	63,72	63,72	64,34	5K	7
24/10/2025	0,71%	0,45	64,18	63,95	63,95	64,18	104K	4
23/10/2025	0,74%	0,47	63,73	63,73	63,73	63,73	127	1
22/10/2025	0,97%	0,61	63,26	63,26	63,26	63,26	63	1
21/10/2025	-0,40%	-0,25	62,65	62,88	62,65	62,88	9K	11
20/10/2025	0,24%	0,15	62,90	62,40	62,40	62,94	57K	11
17/10/2025	-0,41%	-0,26	62,75	63,12	62,58	63,12	11K	10
16/10/2025	-0,77%	-0,49	63,01	63,84	63,01	63,84	10K	15
15/10/2025	-0,28%	-0,18	63,50	64,33	63,30	64,33	93K	315
14/10/2025	0,79%	0,50	63,68	63,54	63,48	63,68	31K	6
13/10/2025	-1,10%	-0,70	63,18	63,60	63,15	63,60	126K	103
10/10/2025	1,59%	1,00	63,88	63,88	63,88	63,88	511	2
09/10/2025	0,14%	0,09	62,88	63,09	62,88	63,09	7K	7
08/10/2025	-0,81%	-0,51	62,79	62,70	62,70	62,79	3K	4
07/10/2025	0,57%	0,36	63,30	63,30	63,30	63,30	253	1
06/10/2025	-0,85%	-0,54	62,94	63,48	62,94	63,60	8K	11
03/10/2025	-0,75%	-0,48	63,48	63,61	63,48	64,33	8K	8
02/10/2025	-0,08%	-0,05	63,96	64,57	63,86	64,57	2K	5
01/10/2025	0,80%	0,51	64,01	63,65	63,65	64,01	1K	4
30/09/2025	0,22%	0,14	63,50	64,00	63,50	64,00	1K	5
29/09/2025	-0,50%	-0,32	63,36	63,84	63,27	63,84	5K	12
26/09/2025	0,30%	0,19	63,68	62,22	62,22	63,68	2K	8
25/09/2025	-0,08%	-0,05	63,49	63,40	63,40	63,49	1K	2
24/09/2025	0,06%	0,04	63,54	63,54	63,54	63,54	635	1
23/09/2025	-0,36%	-0,23	63,50	64,02	63,50	64,02	18K	17
22/09/2025	-0,22%	-0,14	63,73	63,79	63,60	63,82	2K	5
19/09/2025	-0,47%	-0,30	63,87	64,05	63,84	64,08	14K	21
18/09/2025	0,02%	0,01	64,17	64,00	64,00	64,22	51K	10
17/09/2025	0,41%	0,26	64,16	63,90	63,90	64,44	5K	11
16/09/2025	-0,30%	-0,19	63,90	64,14	63,81	64,14	13K	25
15/09/2025	-0,17%	-0,11	64,09	64,14	63,81	64,14	448	3
12/09/2025	-0,54%	-0,35	64,20	64,62	64,14	64,62	5K	9
11/09/2025	0,22%	0,14	64,55	64,42	64,32	64,55	7K	8
10/09/2025	-0,46%	-0,30	64,41	64,71	64,41	64,71	2K	4
09/09/2025	0,29%	0,19	64,71	64,62	64,62	64,89	453	4
08/09/2025	0,33%	0,21	64,52	64,38	64,37	64,52	451	4
05/09/2025	-0,29%	-0,19	64,31	64,50	64,31	64,50	257	3
04/09/2025	0,00%	0,00	64,50	65,00	64,50	65,00	324	3
03/09/2025	-0,26%	-0,17	64,50	65,25	64,32	65,25	33K	22
02/09/2025	-0,60%	-0,39	64,67	64,26	64,26	64,90	1K	6
01/09/2025	-0,97%	-0,64	65,06	64,20	64,20	66,22	6K	6
29/08/2025	2,05%	1,32	65,70	65,34	64,88	65,70	15K	6
28/08/2025	-0,36%	-0,23	64,38	64,50	64,32	64,50	2K	5
27/08/2025	-0,19%	-0,12	64,61	64,68	64,61	64,68	2K	4
26/08/2025	0,31%	0,20	64,73	64,53	64,53	64,74	5K	6
25/08/2025	-0,91%	-0,59	64,53	64,75	64,53	65,10	26K	9
22/08/2025	1,51%	0,97	65,12	65,22	64,92	65,22	8K	4
21/08/2025	0,31%	0,20	64,15	64,68	64,08	64,68	5K	15
19/08/2025	1,35%	0,85	63,95	63,80	63,61	63,95	13K	12
18/08/2025	-0,21%	-0,13	63,10	63,66	63,10	63,72	1K	5
15/08/2025	-0,55%	-0,35	63,23	63,23	63,23	63,23	126	1
14/08/2025	-0,49%	-0,31	63,58	63,57	63,39	63,69	572	4
13/08/2025	1,09%	0,69	63,89	63,78	63,30	63,89	3K	8
11/08/2025	-0,22%	-0,14	63,20	63,40	63,20	63,40	695	3
08/08/2025	0,43%	0,27	63,34	63,27	63,27	63,34	1K	2
07/08/2025	-0,54%	-0,34	63,07	63,48	63,07	63,48	569	4
06/08/2025	-0,16%	-0,10	63,41	63,04	63,04	63,41	45K	4
04/08/2025	0,09%	0,06	63,51	63,50	63,40	63,65	2K	5
01/08/2025	-1,99%	-1,29	63,45	63,83	63,14	63,83	64K	57
31/07/2025	-0,29%	-0,19	64,74	64,90	64,74	64,90	5K	5
30/07/2025	-1,49%	-0,98	64,93	65,80	64,93	65,80	651	2
29/07/2025	-0,08%	-0,05	65,91	65,91	65,91	65,91	329	1
28/07/2025	-0,11%	-0,07	65,96	66,12	65,96	66,15	16K	11
25/07/2025	-0,15%	-0,10	66,03	65,96	65,50	66,03	6K	8
24/07/2025	-0,87%	-0,58	66,13	66,64	65,96	66,64	74K	43
23/07/2025	1,49%	0,98	66,71	66,92	66,71	66,92	133	2
22/07/2025	-0,74%	-0,49	65,73	65,73	65,73	65,73	394	2
21/07/2025	0,61%	0,40	66,22	66,22	65,87	66,22	4K	8
18/07/2025	1,20%	0,78	65,82	65,28	65,28	65,82	10K	4
17/07/2025	0,00%	0,00	65,04	65,04	65,04	65,04	130	1
16/07/2025	-0,08%	-0,05	65,04	65,28	64,38	65,28	2K	4
15/07/2025	-1,29%	-0,85	65,09	65,17	64,96	65,24	15K	4
14/07/2025	1,29%	0,84	65,94	65,24	65,24	65,94	13K	4
11/07/2025	-0,18%	-0,12	65,10	65,52	65,10	65,73	11K	6
10/07/2025	3,82%	2,40	65,22	65,40	64,80	65,52	14K	4
09/07/2025	-0,10%	-0,06	62,82	63,36	62,82	63,36	7K	3
08/07/2025	0,77%	0,48	62,88	63,06	62,88	63,20	9K	7
07/07/2025	-0,21%	-0,13	62,40	62,34	62,34	62,40	2K	5
04/07/2025	1,28%	0,79	62,53	62,39	61,39	62,53	3K	3
03/07/2025	-0,96%	-0,60	61,74	61,25	61,25	61,74	245	4
02/07/2025	1,17%	0,72	62,34	61,80	61,80	62,82	98K	6
01/07/2025	1,08%	0,66	61,62	61,62	61,62	61,62	61	1
27/06/2025	-0,68%	-0,42	60,96	61,50	60,96	61,50	1K	2
26/06/2025	-0,87%	-0,54	61,38	61,92	61,38	61,92	2K	3
25/06/2025	1,08%	0,66	61,92	61,92	61,92	61,92	928	1
24/06/2025	0,29%	0,18	61,26	61,44	60,90	61,44	1K	5
23/06/2025	0,39%	0,24	61,08	61,26	60,54	61,26	4K	5
20/06/2025	-1,07%	-0,66	60,84	60,84	60,84	60,84	304	1
18/06/2025	0,20%	0,12	61,50	61,14	61,14	61,50	100K	27
17/06/2025	-0,10%	-0,06	61,38	61,32	61,32	61,44	8K	53
16/06/2025	0,29%	0,18	61,44	61,44	61,44	61,44	122	1
13/06/2025	-1,07%	-0,66	61,26	61,40	61,26	61,74	54K	4
12/06/2025	1,08%	0,66	61,92	61,62	61,56	61,92	32K	5
11/06/2025	-0,78%	-0,48	61,26	61,74	61,26	61,80	19K	5
10/06/2025	0,88%	0,54	61,74	61,20	61,20	61,74	5K	32
09/06/2025	1,49%	0,90	61,20	61,26	60,72	61,26	56K	7
06/06/2025	-0,20%	-0,12	60,30	60,30	60,30	60,30	422	1
05/06/2025	-1,36%	-0,83	60,42	60,90	60,42	60,90	1K	2
04/06/2025	-0,60%	-0,37	61,25	61,25	61,25	61,25	612	2
03/06/2025	-0,34%	-0,21	61,62	61,62	61,62	61,62	5K	2
02/06/2025	-0,05%	-0,03	61,83	61,32	61,32	61,83	74K	3
30/05/2025	1,00%	0,61	61,86	61,86	61,86	61,86	31K	1
29/05/2025	0,18%	0,11	61,25	61,20	61,20	61,25	31K	3
28/05/2025	0,79%	0,48	61,14	61,14	61,14	61,14	489	3
27/05/2025	-0,20%	-0,12	60,66	60,78	60,66	60,78	73K	2
23/05/2025	1,00%	0,60	60,78	60,78	60,78	60,78	121	1
22/05/2025	-0,27%	-0,16	60,18	60,18	60,18	60,18	240	2
21/05/2025	-0,92%	-0,56	60,34	60,72	60,34	60,72	24K	3
20/05/2025	-	-	60,90	60,90	60,90	60,90	121	1

Date,Open,High,Low,Close,Volume
04-Dec-25,64.56,64.56,64.02,64.44,11485
03-Dec-25,64.13,64.13,64.00,64.00,1088
02-Dec-25,64.55,64.55,64.48,64.48,129
01-Dec-25,64.68,64.92,64.68,64.68,29826
28-Nov-25,65.34,65.34,64.68,65.16,2154
26-Nov-25,65.34,65.34,65.34,65.34,849
25-Nov-25,64.46,64.50,64.45,64.45,20238
24-Nov-25,64.44,64.44,64.19,64.19,450
21-Nov-25,63.60,64.03,63.60,64.03,700
19-Nov-25,64.56,64.62,63.79,63.79,7159
18-Nov-25,63.90,64.06,63.75,64.00,9215
17-Nov-25,64.26,64.68,64.20,64.45,10062
14-Nov-25,64.44,64.44,64.08,64.26,5648
13-Nov-25,64.38,64.44,64.02,64.44,1479
11-Nov-25,63.75,64.26,63.75,64.11,83973
10-Nov-25,64.44,64.62,63.78,63.86,17771
07-Nov-25,63.67,63.67,63.67,63.67,63
06-Nov-25,63.20,63.72,63.18,63.46,10682
05-Nov-25,63.42,63.42,63.20,63.42,22806
04-Nov-25,62.85,64.32,62.85,63.78,13756
03-Nov-25,63.92,64.12,63.42,64.05,14165
31-Oct-25,63.66,63.92,63.66,63.92,3831
30-Oct-25,64.26,64.26,64.00,64.00,9671
29-Oct-25,64.50,64.50,64.50,64.50,3612
28-Oct-25,64.02,64.28,63.97,64.27,4805
27-Oct-25,63.72,64.34,63.72,63.99,4868
24-Oct-25,63.95,64.18,63.95,64.18,104046
23-Oct-25,63.73,63.73,63.73,63.73,127
22-Oct-25,63.26,63.26,63.26,63.26,63
21-Oct-25,62.88,62.88,62.65,62.65,8968
20-Oct-25,62.40,62.94,62.40,62.90,56767
17-Oct-25,63.12,63.12,62.58,62.75,10668
16-Oct-25,63.84,63.84,63.01,63.01,10269
15-Oct-25,64.33,64.33,63.30,63.50,93271
14-Oct-25,63.54,63.68,63.48,63.68,30664
13-Oct-25,63.60,63.60,63.15,63.18,126490
10-Oct-25,63.88,63.88,63.88,63.88,511
09-Oct-25,63.09,63.09,62.88,62.88,6677
08-Oct-25,62.70,62.79,62.70,62.79,3390
07-Oct-25,63.30,63.30,63.30,63.30,253
06-Oct-25,63.48,63.60,62.94,62.94,8348
03-Oct-25,63.61,64.33,63.48,63.48,7831
02-Oct-25,64.57,64.57,63.86,63.96,2366
01-Oct-25,63.65,64.01,63.65,64.01,1212
30-Sep-25,64.00,64.00,63.50,63.50,1022
29-Sep-25,63.84,63.84,63.27,63.36,5074
26-Sep-25,62.22,63.68,62.22,63.68,2412
25-Sep-25,63.40,63.49,63.40,63.49,1014
24-Sep-25,63.54,63.54,63.54,63.54,635
23-Sep-25,64.02,64.02,63.50,63.50,17922
22-Sep-25,63.79,63.82,63.60,63.73,1848
19-Sep-25,64.05,64.08,63.84,63.87,14057
18-Sep-25,64.00,64.22,64.00,64.17,50926
17-Sep-25,63.90,64.44,63.90,64.16,5270
16-Sep-25,64.14,64.14,63.81,63.90,12646
15-Sep-25,64.14,64.14,63.81,64.09,448
12-Sep-25,64.62,64.62,64.14,64.20,4824
11-Sep-25,64.42,64.55,64.32,64.55,6504
10-Sep-25,64.71,64.71,64.41,64.41,1610
09-Sep-25,64.62,64.89,64.62,64.71,453
08-Sep-25,64.38,64.52,64.37,64.52,451
05-Sep-25,64.50,64.50,64.31,64.31,257
04-Sep-25,65.00,65.00,64.50,64.50,324
03-Sep-25,65.25,65.25,64.32,64.50,32672
02-Sep-25,64.26,64.90,64.26,64.67,1229
01-Sep-25,64.20,66.22,64.20,65.06,5595
29-Aug-25,65.34,65.70,64.88,65.70,15088
28-Aug-25,64.50,64.50,64.32,64.38,1803
27-Aug-25,64.68,64.68,64.61,64.61,1551
26-Aug-25,64.53,64.74,64.53,64.73,4981
25-Aug-25,64.75,65.10,64.53,64.53,26159
22-Aug-25,65.22,65.22,64.92,65.12,7860
21-Aug-25,64.68,64.68,64.08,64.15,5340
19-Aug-25,63.80,63.95,63.61,63.95,12505
18-Aug-25,63.66,63.72,63.10,63.10,1143
15-Aug-25,63.23,63.23,63.23,63.23,126
14-Aug-25,63.57,63.69,63.39,63.58,572
13-Aug-25,63.78,63.89,63.30,63.89,3118
11-Aug-25,63.40,63.40,63.20,63.20,695
08-Aug-25,63.27,63.34,63.27,63.34,1330
07-Aug-25,63.48,63.48,63.07,63.07,569
06-Aug-25,63.04,63.41,63.04,63.41,44639
04-Aug-25,63.50,63.65,63.40,63.51,1903
01-Aug-25,63.83,63.83,63.14,63.45,63875
31-Jul-25,64.90,64.90,64.74,64.74,4669
30-Jul-25,65.80,65.80,64.93,64.93,651
29-Jul-25,65.91,65.91,65.91,65.91,329
28-Jul-25,66.12,66.15,65.96,65.96,16189
25-Jul-25,65.96,66.03,65.50,66.03,6093
24-Jul-25,66.64,66.64,65.96,66.13,73692
23-Jul-25,66.92,66.92,66.71,66.71,133
22-Jul-25,65.73,65.73,65.73,65.73,394
21-Jul-25,66.22,66.22,65.87,66.22,3903
18-Jul-25,65.28,65.82,65.28,65.82,9679
17-Jul-25,65.04,65.04,65.04,65.04,130
16-Jul-25,65.28,65.28,64.38,65.04,1626
15-Jul-25,65.17,65.24,64.96,65.09,15396
14-Jul-25,65.24,65.94,65.24,65.94,13232
11-Jul-25,65.52,65.73,65.10,65.10,11201
10-Jul-25,65.40,65.52,64.80,65.22,13571
09-Jul-25,63.36,63.36,62.82,62.82,6728
08-Jul-25,63.06,63.20,62.88,62.88,9217
07-Jul-25,62.34,62.40,62.34,62.40,2119
04-Jul-25,62.39,62.53,61.39,62.53,2887
03-Jul-25,61.25,61.74,61.25,61.74,245
02-Jul-25,61.80,62.82,61.80,62.34,97613
01-Jul-25,61.62,61.62,61.62,61.62,61
27-Jun-25,61.50,61.50,60.96,60.96,1101
26-Jun-25,61.92,61.92,61.38,61.38,1666
25-Jun-25,61.92,61.92,61.92,61.92,928
24-Jun-25,61.44,61.44,60.90,61.26,1165
23-Jun-25,61.26,61.26,60.54,61.08,4193
20-Jun-25,60.84,60.84,60.84,60.84,304
18-Jun-25,61.14,61.50,61.14,61.50,100383
17-Jun-25,61.32,61.44,61.32,61.38,8406
16-Jun-25,61.44,61.44,61.44,61.44,122
13-Jun-25,61.40,61.74,61.26,61.26,54102
12-Jun-25,61.62,61.92,61.56,61.92,31514
11-Jun-25,61.74,61.80,61.26,61.26,19466
10-Jun-25,61.20,61.74,61.20,61.74,5452
09-Jun-25,61.26,61.26,60.72,61.20,55806
06-Jun-25,60.30,60.30,60.30,60.30,422
05-Jun-25,60.90,60.90,60.42,60.42,1213
04-Jun-25,61.25,61.25,61.25,61.25,612
03-Jun-25,61.62,61.62,61.62,61.62,5052
02-Jun-25,61.32,61.83,61.32,61.83,74002
30-May-25,61.86,61.86,61.86,61.86,30930
29-May-25,61.20,61.25,61.20,61.25,31359
28-May-25,61.14,61.14,61.14,61.14,489
27-May-25,60.78,60.78,60.66,60.66,72864
23-May-25,60.78,60.78,60.78,60.78,121
22-May-25,60.18,60.18,60.18,60.18,240
21-May-25,60.72,60.72,60.34,60.34,24265
20-May-25,60.90,60.90,60.90,60.90,121

*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