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
29/04/2025	-0,20%	-0,12	58,68	58,80	58,68	58,80	293	2
28/04/2025	2,08%	1,20	58,80	58,50	58,28	58,80	644	3
25/04/2025	-0,41%	-0,24	57,60	57,84	57,60	58,26	580	4
24/04/2025	0,94%	0,54	57,84	57,48	57,48	57,84	58K	3
23/04/2025	0,09%	0,05	57,30	57,54	57,30	57,54	18K	4
22/04/2025	-0,19%	-0,11	57,25	57,30	57,24	57,36	59K	8
17/04/2025	-0,10%	-0,06	57,36	57,36	57,36	57,36	29K	1

16/04/2025	0,42%	0,24	57,42	57,42	57,42	57,42	57	1
15/04/2025	0,42%	0,24	57,18	57,18	57,18	57,18	114	1
14/04/2025	1,41%	0,79	56,94	56,94	56,94	56,94	113	1
11/04/2025	1,54%	0,85	56,15	55,55	55,55	56,15	43K	7
10/04/2025	0,27%	0,15	55,30	56,40	55,30	56,40	28K	4
08/04/2025	0,71%	0,39	55,15	55,90	55,00	55,90	57K	7
07/04/2025	-1,97%	-1,10	54,76	55,86	54,76	55,86	56K	4
04/04/2025	-8,55%	-5,22	55,86	56,16	55,68	56,16	58K	9
03/04/2025	1,63%	0,98	61,08	61,50	61,08	61,50	31K	3
02/04/2025	-0,05%	-0,03	60,10	60,41	59,89	60,41	54K	6
01/04/2025	-0,87%	-0,53	60,13	60,14	60,13	60,14	240	2
26/03/2025	0,30%	0,18	60,66	60,90	60,66	60,90	7K	3
25/03/2025	0,40%	0,24	60,48	60,54	60,48	60,54	19K	3
24/03/2025	-0,59%	-0,36	60,24	59,38	59,38	60,24	3K	28
20/03/2025	0,40%	0,24	60,60	60,60	60,60	60,60	60	1
19/03/2025	-0,79%	-0,48	60,36	60,30	60,30	60,36	8K	2
18/03/2025	0,50%	0,30	60,84	60,90	60,42	60,90	19K	4
14/03/2025	-0,49%	-0,30	60,54	60,54	60,54	60,54	60	1
13/03/2025	-0,10%	-0,06	60,84	61,08	60,84	61,14	4K	5
12/03/2025	-0,78%	-0,48	60,90	60,90	60,90	60,90	243	1
11/03/2025	0,00%	0,00	61,38	61,38	61,38	61,38	1K	1
10/03/2025	-0,39%	-0,24	61,38	61,38	61,38	61,38	122	1
07/03/2025	1,48%	0,90	61,62	60,78	60,78	61,62	427	3
06/03/2025	-10,76%	-7,32	60,72	59,99	59,99	60,88	26K	6
05/03/2025	8,52%	5,34	68,04	60,30	60,30	68,04	794	5
28/02/2025	1,62%	1,00	62,70	63,24	62,52	63,24	440	3
27/02/2025	0,73%	0,45	61,70	61,70	61,70	61,70	61	1
26/02/2025	-0,50%	-0,31	61,25	61,25	61,25	61,25	61	1
25/02/2025	0,00%	0,00	61,56	61,60	61,56	62,10	2K	5
24/02/2025	0,69%	0,42	61,56	61,00	60,84	61,62	1K	4
21/02/2025	-0,10%	-0,06	61,14	61,56	61,14	61,56	856	4
20/02/2025	0,49%	0,30	61,20	60,66	60,66	61,50	20K	4
19/02/2025	0,00%	0,00	60,90	60,90	60,90	60,90	304	1
18/02/2025	-0,16%	-0,10	60,90	60,96	60,60	61,14	2K	5
17/02/2025	-1,10%	-0,68	61,00	61,25	61,00	61,43	9K	4
14/02/2025	0,49%	0,30	61,68	61,68	61,68	61,68	246	1
13/02/2025	-0,20%	-0,12	61,38	61,38	61,38	61,38	184	1
12/02/2025	0,89%	0,54	61,50	61,50	61,50	61,50	369	1
11/02/2025	-0,39%	-0,24	60,96	61,02	60,96	61,02	671	2
10/02/2025	0,20%	0,12	61,20	61,44	61,20	61,44	428	4
07/02/2025	0,10%	0,06	61,08	60,36	60,36	61,08	44K	5
06/02/2025	-1,64%	-1,02	61,02	61,14	61,02	61,14	366	2
04/02/2025	0,39%	0,24	62,04	61,14	61,14	62,04	742	4
03/02/2025	-0,19%	-0,12	61,80	62,04	61,00	62,23	2K	6
31/01/2025	0,00%	0,00	61,92	61,92	61,92	61,92	3K	1
29/01/2025	0,49%	0,30	61,92	61,92	61,92	62,04	929	3
28/01/2025	-0,87%	-0,54	61,62	62,15	61,62	62,15	558	2
27/01/2025	0,39%	0,24	62,16	62,16	62,16	62,16	621	1
24/01/2025	0,96%	0,59	61,92	61,68	61,68	61,92	62K	4
23/01/2025	-1,90%	-1,19	61,33	61,33	61,33	61,33	183	1
22/01/2025	-0,84%	-0,53	62,52	62,52	62,52	62,52	62	1
21/01/2025	-1,33%	-0,85	63,05	63,05	63,05	63,05	315	1
20/01/2025	0,95%	0,60	63,90	63,90	63,90	63,90	830	1
17/01/2025	0,00%	0,00	63,30	63,30	63,30	63,30	316	1
16/01/2025	0,38%	0,24	63,30	63,00	63,00	63,36	45K	4
15/01/2025	0,48%	0,30	63,06	63,24	63,05	63,24	15K	6
14/01/2025	0,87%	0,54	62,76	63,18	62,76	63,18	251	2
13/01/2025	-0,77%	-0,48	62,22	61,39	61,39	62,22	867	3
09/01/2025	-0,38%	-0,24	62,70	62,70	62,70	62,70	62	1
08/01/2025	-0,63%	-0,40	62,94	62,57	62,57	63,00	2K	4
07/01/2025	-0,41%	-0,26	63,34	63,50	63,34	63,50	507	2
06/01/2025	-1,40%	-0,90	63,60	64,43	63,60	64,43	128	2
03/01/2025	0,78%	0,50	64,50	64,00	64,00	64,50	2K	2
02/01/2025	0,31%	0,20	64,00	64,00	64,00	64,00	256	1
30/12/2024	-1,66%	-1,08	63,80	64,50	63,80	64,50	128	2
27/12/2024	0,59%	0,38	64,88	64,89	64,88	65,07	2K	5
26/12/2024	0,51%	0,33	64,50	64,57	64,39	64,57	2K	6
23/12/2024	2,15%	1,35	64,17	64,17	64,17	64,17	64	1
20/12/2024	0,38%	0,24	62,82	62,34	62,34	62,82	438	2
19/12/2024	-2,98%	-1,92	62,58	63,84	62,58	63,84	189	2
18/12/2024	0,47%	0,30	64,50	64,50	64,50	64,50	13K	1
17/12/2024	-0,09%	-0,06	64,20	64,20	64,20	64,20	2K	1
16/12/2024	0,09%	0,06	64,26	64,87	63,90	64,87	961	5
13/12/2024	-0,65%	-0,42	64,20	64,68	63,84	64,68	17K	4
12/12/2024	-0,09%	-0,06	64,62	64,62	64,62	64,62	646	1
11/12/2024	-0,43%	-0,28	64,68	64,68	64,68	64,68	194	1
10/12/2024	-1,80%	-1,19	64,96	64,96	64,96	64,96	24K	2
09/12/2024	1,61%	1,05	66,15	66,15	66,15	66,15	132	2
06/12/2024	-2,11%	-1,40	65,10	64,92	64,92	65,10	1K	4
03/12/2024	2,29%	1,49	66,50	66,45	66,45	66,50	265	2
02/12/2024	-0,94%	-0,62	65,01	65,01	65,01	65,01	5K	1
29/11/2024	4,49%	2,82	65,63	65,63	65,63	65,63	5K	1
28/11/2024	-0,02%	-0,01	62,81	62,81	62,81	62,81	1K	1
26/11/2024	-0,19%	-0,12	62,82	63,00	62,82	63,24	44K	3
22/11/2024	1,35%	0,84	62,94	62,34	62,34	62,94	1K	2
19/11/2024	0,00%	0,00	62,10	62,10	62,10	62,10	993	1
18/11/2024	-0,10%	-0,06	62,10	62,10	62,10	62,10	124	1
14/11/2024	-0,96%	-0,60	62,16	61,62	61,46	62,16	186K	5
11/11/2024	-2,30%	-1,48	62,76	64,51	62,76	64,51	380	5
04/11/2024	0,91%	0,58	64,24	64,55	64,24	64,55	322	2
24/10/2024	-3,02%	-1,98	63,66	63,60	63,50	63,66	237K	9
18/10/2024	0,27%	0,18	65,64	65,64	65,64	65,64	196	1
16/10/2024	1,11%	0,72	65,46	65,46	65,46	65,46	196	1
15/10/2024	0,65%	0,42	64,74	64,62	64,62	64,74	194	2
14/10/2024	-0,09%	-0,06	64,32	64,38	64,32	64,38	1K	3
11/10/2024	1,21%	0,77	64,38	64,38	64,38	64,38	19K	1
09/10/2024	0,87%	0,55	63,61	63,61	63,61	63,61	19K	2
26/09/2024	0,38%	0,24	63,06	63,06	63,06	63,06	378	1
20/09/2024	0,58%	0,36	62,82	62,88	62,82	62,88	125	2
17/09/2024	0,00%	0,00	62,46	62,88	62,46	62,94	813	4
16/09/2024	1,86%	1,14	62,46	63,18	62,46	63,18	501	2
09/09/2024	-1,02%	-0,63	61,32	61,44	61,32	61,44	245	2
05/09/2024	-0,64%	-0,40	61,95	61,97	61,95	61,97	991	2
03/09/2024	-1,50%	-0,95	62,35	62,35	62,35	62,35	124	1
30/08/2024	2,51%	1,55	63,30	63,30	63,30	63,30	316	1
26/08/2024	0,02%	0,01	61,75	61,75	61,75	61,75	617	1
23/08/2024	0,68%	0,42	61,74	61,74	61,74	61,74	61	1
22/08/2024	0,29%	0,18	61,32	61,27	61,27	61,58	368	3
21/08/2024	1,19%	0,72	61,14	60,54	60,54	61,14	182	3
19/08/2024	0,00%	0,00	60,42	60,42	60,42	60,42	3K	3
15/08/2024	0,90%	0,54	60,42	60,66	60,42	60,66	6K	3
14/08/2024	0,30%	0,18	59,88	59,88	59,88	59,88	119	1
13/08/2024	-0,40%	-0,24	59,70	59,70	59,70	59,70	179	1
09/08/2024	-1,41%	-0,86	59,94	59,94	59,94	59,94	119	1
08/08/2024	1,03%	0,62	60,80	60,80	60,80	60,80	3K	1
07/08/2024	-5,35%	-3,40	60,18	60,33	60,18	60,60	94K	39
01/08/2024	0,00%	0,00	63,58	63,58	63,58	63,58	1K	1
30/07/2024	0,44%	0,28	63,58	63,53	63,53	63,58	317	2
25/07/2024	0,29%	0,18	63,30	63,42	63,30	63,42	2K	3
24/07/2024	2,24%	1,38	63,12	63,72	63,12	63,72	11K	2
22/07/2024	-1,53%	-0,96	61,74	61,74	61,74	61,74	185	1
19/07/2024	-0,57%	-0,36	62,70	62,70	62,70	62,70	62	1
18/07/2024	0,86%	0,54	63,06	63,06	63,06	63,06	63	1
17/07/2024	0,48%	0,30	62,52	62,52	62,52	62,52	2K	1
16/07/2024	0,84%	0,52	62,22	61,68	61,68	62,22	186	2
12/07/2024	3,04%	1,82	61,70	62,10	61,70	62,10	185	3
10/07/2024	-	-	59,88	60,00	59,88	60,00	119	2

Date,Open,High,Low,Close,Volume
29-Apr-25,58.80,58.80,58.68,58.68,293
28-Apr-25,58.50,58.80,58.28,58.80,644
25-Apr-25,57.84,58.26,57.60,57.60,580
24-Apr-25,57.48,57.84,57.48,57.84,57897
23-Apr-25,57.54,57.54,57.30,57.30,17628
22-Apr-25,57.30,57.36,57.24,57.25,58502
17-Apr-25,57.36,57.36,57.36,57.36,28680
16-Apr-25,57.42,57.42,57.42,57.42,57
15-Apr-25,57.18,57.18,57.18,57.18,114
14-Apr-25,56.94,56.94,56.94,56.94,113
11-Apr-25,55.55,56.15,55.55,56.15,42703
10-Apr-25,56.40,56.40,55.30,55.30,28325
08-Apr-25,55.90,55.90,55.00,55.15,56657
07-Apr-25,55.86,55.86,54.76,54.76,56043
04-Apr-25,56.16,56.16,55.68,55.86,58250
03-Apr-25,61.50,61.50,61.08,61.08,31246
02-Apr-25,60.41,60.41,59.89,60.10,54390
01-Apr-25,60.14,60.14,60.13,60.13,240
26-Mar-25,60.90,60.90,60.66,60.66,6734
25-Mar-25,60.54,60.54,60.48,60.48,19415
24-Mar-25,59.38,60.24,59.38,60.24,3069
20-Mar-25,60.60,60.60,60.60,60.60,60
19-Mar-25,60.30,60.36,60.30,60.36,8088
18-Mar-25,60.90,60.90,60.42,60.84,18676
14-Mar-25,60.54,60.54,60.54,60.54,60
13-Mar-25,61.08,61.14,60.84,60.84,4446
12-Mar-25,60.90,60.90,60.90,60.90,243
11-Mar-25,61.38,61.38,61.38,61.38,1227
10-Mar-25,61.38,61.38,61.38,61.38,122
07-Mar-25,60.78,61.62,60.78,61.62,427
06-Mar-25,59.99,60.88,59.99,60.72,25826
05-Mar-25,60.30,68.04,60.30,68.04,794
28-Feb-25,63.24,63.24,62.52,62.70,440
27-Feb-25,61.70,61.70,61.70,61.70,61
26-Feb-25,61.25,61.25,61.25,61.25,61
25-Feb-25,61.60,62.10,61.56,61.56,2291
24-Feb-25,61.00,61.62,60.84,61.56,1043
21-Feb-25,61.56,61.56,61.14,61.14,856
20-Feb-25,60.66,61.50,60.66,61.20,19889
19-Feb-25,60.90,60.90,60.90,60.90,304
18-Feb-25,60.96,61.14,60.60,60.90,1946
17-Feb-25,61.25,61.43,61.00,61.00,9376
14-Feb-25,61.68,61.68,61.68,61.68,246
13-Feb-25,61.38,61.38,61.38,61.38,184
12-Feb-25,61.50,61.50,61.50,61.50,369
11-Feb-25,61.02,61.02,60.96,60.96,671
10-Feb-25,61.44,61.44,61.20,61.20,428
07-Feb-25,60.36,61.08,60.36,61.08,43545
06-Feb-25,61.14,61.14,61.02,61.02,366
04-Feb-25,61.14,62.04,61.14,62.04,742
03-Feb-25,62.04,62.23,61.00,61.80,1528
31-Jan-25,61.92,61.92,61.92,61.92,3096
29-Jan-25,61.92,62.04,61.92,61.92,929
28-Jan-25,62.15,62.15,61.62,61.62,558
27-Jan-25,62.16,62.16,62.16,62.16,621
24-Jan-25,61.68,61.92,61.68,61.92,62352
23-Jan-25,61.33,61.33,61.33,61.33,183
22-Jan-25,62.52,62.52,62.52,62.52,62
21-Jan-25,63.05,63.05,63.05,63.05,315
20-Jan-25,63.90,63.90,63.90,63.90,830
17-Jan-25,63.30,63.30,63.30,63.30,316
16-Jan-25,63.00,63.36,63.00,63.30,45234
15-Jan-25,63.24,63.24,63.05,63.06,14882
14-Jan-25,63.18,63.18,62.76,62.76,251
13-Jan-25,61.39,62.22,61.39,62.22,867
09-Jan-25,62.70,62.70,62.70,62.70,62
08-Jan-25,62.57,63.00,62.57,62.94,2329
07-Jan-25,63.50,63.50,63.34,63.34,507
06-Jan-25,64.43,64.43,63.60,63.60,128
03-Jan-25,64.00,64.50,64.00,64.50,1930
02-Jan-25,64.00,64.00,64.00,64.00,256
30-Dec-24,64.50,64.50,63.80,63.80,128
27-Dec-24,64.89,65.07,64.88,64.88,1559
26-Dec-24,64.57,64.57,64.39,64.50,1675
23-Dec-24,64.17,64.17,64.17,64.17,64
20-Dec-24,62.34,62.82,62.34,62.82,438
19-Dec-24,63.84,63.84,62.58,62.58,189
18-Dec-24,64.50,64.50,64.50,64.50,12900
17-Dec-24,64.20,64.20,64.20,64.20,1926
16-Dec-24,64.87,64.87,63.90,64.26,961
13-Dec-24,64.68,64.68,63.84,64.20,17068
12-Dec-24,64.62,64.62,64.62,64.62,646
11-Dec-24,64.68,64.68,64.68,64.68,194
10-Dec-24,64.96,64.96,64.96,64.96,24035
09-Dec-24,66.15,66.15,66.15,66.15,132
06-Dec-24,64.92,65.10,64.92,65.10,1430
03-Dec-24,66.45,66.50,66.45,66.50,265
02-Dec-24,65.01,65.01,65.01,65.01,4550
29-Nov-24,65.63,65.63,65.63,65.63,4594
28-Nov-24,62.81,62.81,62.81,62.81,1004
26-Nov-24,63.00,63.24,62.82,62.82,44352
22-Nov-24,62.34,62.94,62.34,62.94,1069
19-Nov-24,62.10,62.10,62.10,62.10,993
18-Nov-24,62.10,62.10,62.10,62.10,124
14-Nov-24,61.62,62.16,61.46,62.16,186238
11-Nov-24,64.51,64.51,62.76,62.76,380
04-Nov-24,64.55,64.55,64.24,64.24,322
24-Oct-24,63.60,63.66,63.50,63.66,236698
18-Oct-24,65.64,65.64,65.64,65.64,196
16-Oct-24,65.46,65.46,65.46,65.46,196
15-Oct-24,64.62,64.74,64.62,64.74,194
14-Oct-24,64.38,64.38,64.32,64.32,1480
11-Oct-24,64.38,64.38,64.38,64.38,19314
09-Oct-24,63.61,63.61,63.61,63.61,19083
26-Sep-24,63.06,63.06,63.06,63.06,378
20-Sep-24,62.88,62.88,62.82,62.82,125
17-Sep-24,62.88,62.94,62.46,62.46,813
16-Sep-24,63.18,63.18,62.46,62.46,501
09-Sep-24,61.44,61.44,61.32,61.32,245
05-Sep-24,61.97,61.97,61.95,61.95,991
03-Sep-24,62.35,62.35,62.35,62.35,124
30-Aug-24,63.30,63.30,63.30,63.30,316
26-Aug-24,61.75,61.75,61.75,61.75,617
23-Aug-24,61.74,61.74,61.74,61.74,61
22-Aug-24,61.27,61.58,61.27,61.32,368
21-Aug-24,60.54,61.14,60.54,61.14,182
19-Aug-24,60.42,60.42,60.42,60.42,3081
15-Aug-24,60.66,60.66,60.42,60.42,5867
14-Aug-24,59.88,59.88,59.88,59.88,119
13-Aug-24,59.70,59.70,59.70,59.70,179
09-Aug-24,59.94,59.94,59.94,59.94,119
08-Aug-24,60.80,60.80,60.80,60.80,3040
07-Aug-24,60.33,60.60,60.18,60.18,94062
01-Aug-24,63.58,63.58,63.58,63.58,1271
30-Jul-24,63.53,63.58,63.53,63.58,317
25-Jul-24,63.42,63.42,63.30,63.30,1710
24-Jul-24,63.72,63.72,63.12,63.12,10929
22-Jul-24,61.74,61.74,61.74,61.74,185
19-Jul-24,62.70,62.70,62.70,62.70,62
18-Jul-24,63.06,63.06,63.06,63.06,63
17-Jul-24,62.52,62.52,62.52,62.52,1563
16-Jul-24,61.68,62.22,61.68,62.22,186
12-Jul-24,62.10,62.10,61.70,61.70,185
10-Jul-24,60.00,60.00,59.88,59.88,119

*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