Cotação atual, histórico e gráfico do papel: BSHV39

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 BSHV39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/10/2024	1,23%	0,75	61,53	61,62	61,51	61,62	22K	3
08/10/2024	0,76%	0,46	60,78	60,65	60,65	60,78	60K	4
07/10/2024	-0,07%	-0,04	60,32	60,07	60,02	60,60	20K	6
04/10/2024	-0,61%	-0,37	60,36	60,53	60,08	60,53	85K	4
03/10/2024	0,71%	0,43	60,73	60,73	60,73	60,73	50K	1
02/10/2024	0,00%	0,00	60,30	60,00	59,85	60,30	9K	6
01/10/2024	-0,30%	-0,18	60,30	60,20	60,00	60,30	131K	7

30/09/2024	0,68%	0,41	60,48	60,68	60,18	60,68	44K	6
27/09/2024	-0,28%	-0,17	60,07	60,24	60,07	60,29	68K	3
26/09/2024	-0,87%	-0,53	60,24	60,50	60,24	60,50	92K	5
25/09/2024	0,55%	0,33	60,77	60,50	60,50	60,77	158K	5
24/09/2024	-1,34%	-0,82	60,44	60,48	60,44	60,48	97K	3
23/09/2024	0,44%	0,27	61,26	61,49	61,13	61,49	129K	12
20/09/2024	1,55%	0,93	60,99	60,47	60,47	60,99	129K	6
19/09/2024	-0,53%	-0,32	60,06	59,88	59,86	60,06	177K	10
18/09/2024	-0,56%	-0,34	60,38	60,42	59,97	61,92	72K	18
17/09/2024	-0,36%	-0,22	60,72	60,94	60,68	60,94	214K	27
16/09/2024	-0,97%	-0,60	60,94	60,88	60,83	60,94	34K	6
13/09/2024	-1,14%	-0,71	61,54	61,62	61,32	61,62	80K	9
12/09/2024	-0,29%	-0,18	62,25	62,30	62,25	62,30	28K	2
11/09/2024	0,03%	0,02	62,43	62,36	62,36	62,43	11K	3
10/09/2024	1,27%	0,78	62,41	61,86	61,86	62,41	90K	4
09/09/2024	0,05%	0,03	61,63	61,63	61,63	61,63	22K	3
06/09/2024	-0,16%	-0,10	61,60	61,71	61,60	61,71	10K	2
05/09/2024	-0,77%	-0,48	61,70	61,84	61,70	62,00	44K	6
04/09/2024	-0,48%	-0,30	62,18	62,25	62,00	62,25	13K	8
03/09/2024	-2,94%	-1,89	62,48	63,11	62,48	63,36	29K	8
02/09/2024	2,73%	1,71	64,37	64,50	60,81	64,50	50K	50
30/08/2024	0,89%	0,55	62,66	62,65	62,31	62,66	9K	3
29/08/2024	1,87%	1,14	62,11	62,31	62,11	62,34	61K	4
28/08/2024	0,25%	0,15	60,97	63,99	60,95	63,99	2M	15
27/08/2024	0,31%	0,19	60,82	60,78	60,78	60,88	140K	6
26/08/2024	-0,08%	-0,05	60,63	60,70	60,63	60,89	54K	3
23/08/2024	-1,89%	-1,17	60,68	61,38	60,65	61,38	62K	18
22/08/2024	1,56%	0,95	61,85	60,90	60,90	61,85	26K	10
21/08/2024	0,53%	0,32	60,90	60,86	60,60	60,90	21K	3
20/08/2024	1,25%	0,75	60,58	60,45	60,45	60,68	115K	8
19/08/2024	-1,12%	-0,68	59,83	60,33	59,60	60,33	122K	23
16/08/2024	-0,16%	-0,10	60,51	60,27	60,27	60,60	235K	16
15/08/2024	0,25%	0,15	60,61	60,46	60,27	60,61	121K	8
14/08/2024	0,28%	0,17	60,46	60,28	60,10	60,46	33K	7
13/08/2024	-0,90%	-0,55	60,29	60,65	60,29	60,65	220K	16
12/08/2024	0,07%	0,04	60,84	60,53	60,48	60,84	50K	6
09/08/2024	-1,11%	-0,68	60,80	61,04	60,67	61,04	119K	12
08/08/2024	-1,00%	-0,62	61,48	62,15	61,48	62,15	92K	9
07/08/2024	-0,21%	-0,13	62,10	62,23	61,86	62,23	73K	7
06/08/2024	-1,41%	-0,89	62,23	62,86	62,10	62,86	492K	16
05/08/2024	0,24%	0,15	63,12	63,75	63,00	63,75	65K	7
02/08/2024	1,09%	0,68	62,97	62,86	62,86	63,01	14K	8
31/07/2024	0,06%	0,04	62,29	62,75	62,29	62,75	75K	6
30/07/2024	0,00%	0,00	62,25	64,50	62,25	64,50	2M	10
29/07/2024	-0,43%	-0,27	62,25	62,34	62,25	62,53	68K	10
26/07/2024	0,11%	0,07	62,52	62,58	62,50	62,58	129K	4
25/07/2024	-0,27%	-0,17	62,45	62,43	62,31	62,58	60K	8
24/07/2024	1,74%	1,07	62,62	62,28	62,04	62,62	693K	20
23/07/2024	0,05%	0,03	61,55	61,77	61,51	61,78	171K	7
22/07/2024	-0,68%	-0,42	61,52	61,94	61,26	61,94	39K	8
19/07/2024	0,39%	0,24	61,94	61,35	61,35	61,94	39K	3
18/07/2024	2,07%	1,25	61,70	61,22	61,22	61,70	126K	5
17/07/2024	1,05%	0,63	60,45	63,99	60,28	63,99	24K	4
16/07/2024	-0,37%	-0,22	59,82	59,98	59,81	60,13	364K	12
15/07/2024	0,00%	0,00	60,04	60,20	60,04	60,20	156K	7
12/07/2024	-0,15%	-0,09	60,04	60,10	59,87	60,31	6M	14
11/07/2024	0,65%	0,39	60,13	59,50	59,50	60,13	60K	8
10/07/2024	0,08%	0,05	59,74	59,50	59,50	59,74	17K	4
09/07/2024	-1,08%	-0,65	59,69	60,12	59,69	60,12	155K	121
08/07/2024	-0,17%	-0,10	60,34	60,53	60,34	60,53	21K	5
05/07/2024	-1,88%	-1,16	60,44	60,97	60,44	60,97	99K	10
03/07/2024	-1,06%	-0,66	61,60	62,27	60,96	62,27	56K	21
02/07/2024	0,86%	0,53	62,26	62,45	62,26	62,81	227K	12
01/07/2024	-0,21%	-0,13	61,73	60,73	60,12	62,88	104K	13
28/06/2024	1,84%	1,12	61,86	61,05	61,05	61,86	217K	11
27/06/2024	-0,36%	-0,22	60,74	61,01	60,74	61,01	297K	8
26/06/2024	1,35%	0,81	60,96	60,72	60,64	60,96	351K	7
25/06/2024	1,04%	0,62	60,15	59,80	59,80	60,26	2M	8
24/06/2024	-1,11%	-0,67	59,53	59,55	59,38	59,60	414K	15
21/06/2024	0,30%	0,18	60,20	59,98	59,98	60,25	198K	10
20/06/2024	0,03%	0,02	60,02	59,59	59,55	60,14	132K	62
19/06/2024	0,69%	0,41	60,00	60,25	60,00	60,25	63K	5
18/06/2024	-0,27%	-0,16	59,59	59,50	59,50	59,70	107K	5
17/06/2024	0,57%	0,34	59,75	59,75	59,75	59,76	3K	4
14/06/2024	0,02%	0,01	59,41	59,05	59,04	59,41	69K	6
13/06/2024	0,47%	0,28	59,40	59,40	59,40	59,40	1K	3
12/06/2024	0,07%	0,04	59,12	59,60	59,12	59,75	100K	22
11/06/2024	0,14%	0,08	59,08	59,00	58,96	59,18	621K	20
10/06/2024	1,15%	0,67	59,00	59,90	59,00	59,90	38K	6
07/06/2024	0,74%	0,43	58,33	58,25	58,25	58,33	33K	14
06/06/2024	-0,96%	-0,56	57,90	58,18	57,90	58,18	60K	8
05/06/2024	0,52%	0,30	58,46	58,20	58,18	58,46	35K	8
04/06/2024	0,02%	0,01	58,16	57,80	57,60	58,16	62K	4
03/06/2024	0,14%	0,08	58,15	57,62	56,16	58,15	125K	4
31/05/2024	1,27%	0,73	58,07	57,88	57,88	58,07	579	2
29/05/2024	0,44%	0,25	57,34	57,34	57,34	57,34	109K	1
28/05/2024	-1,57%	-0,91	57,09	57,99	56,89	57,99	122K	11
27/05/2024	1,83%	1,04	58,00	57,90	57,90	58,00	34K	4
24/05/2024	-0,07%	-0,04	56,96	56,95	56,81	56,96	92K	5
23/05/2024	0,35%	0,20	57,00	56,75	56,74	57,00	86K	6
22/05/2024	0,48%	0,27	56,80	56,81	56,75	56,87	21K	6
21/05/2024	0,30%	0,17	56,53	56,23	56,16	56,60	162K	8
20/05/2024	-0,09%	-0,05	56,36	56,45	56,36	56,50	51K	3
17/05/2024	-0,49%	-0,28	56,41	56,66	56,41	56,66	52K	5
16/05/2024	-0,05%	-0,03	56,69	56,66	56,65	56,69	30K	6
15/05/2024	0,05%	0,03	56,72	56,80	56,72	56,80	103K	5
14/05/2024	-0,09%	-0,05	56,69	56,71	56,54	56,71	106K	11
13/05/2024	-0,19%	-0,11	56,74	56,71	56,71	56,86	125K	7
10/05/2024	-0,04%	-0,02	56,85	56,85	56,85	56,85	5K	1
09/05/2024	1,26%	0,71	56,87	56,50	56,50	56,87	15K	4
08/05/2024	0,52%	0,29	56,16	55,87	55,87	56,16	111K	6
07/05/2024	-0,05%	-0,03	55,87	55,90	55,87	55,90	25K	3
06/05/2024	0,18%	0,10	55,90	55,87	55,87	55,90	37K	3
03/05/2024	0,85%	0,47	55,80	56,10	55,80	56,10	24K	2
02/05/2024	-3,92%	-2,26	55,33	57,31	55,33	57,31	3K	2
30/04/2024	1,77%	1,00	57,59	57,59	57,59	57,59	7K	1
29/04/2024	0,04%	0,02	56,59	56,62	56,59	56,62	45K	2
26/04/2024	-1,01%	-0,58	56,57	57,00	56,47	57,00	30K	48
25/04/2024	0,35%	0,20	57,15	57,10	57,00	57,17	160K	6
24/04/2024	0,62%	0,35	56,95	57,03	56,95	57,03	27K	2
23/04/2024	-1,10%	-0,63	56,60	57,31	56,60	57,32	6K	8
22/04/2024	-0,19%	-0,11	57,23	57,34	57,23	57,50	22K	9
19/04/2024	-1,12%	-0,65	57,34	57,84	57,32	57,84	55K	5
18/04/2024	0,73%	0,42	57,99	57,84	57,84	57,99	136K	4
17/04/2024	-0,84%	-0,49	57,57	57,94	57,57	57,94	68K	8
16/04/2024	1,54%	0,88	58,06	57,32	57,32	58,24	50K	6
15/04/2024	1,04%	0,59	57,18	57,28	57,12	57,30	34K	4
12/04/2024	0,77%	0,43	56,59	55,96	55,96	56,63	101K	6
11/04/2024	0,20%	0,11	56,16	55,85	55,85	56,16	5K	4
10/04/2024	1,39%	0,77	56,05	55,66	55,66	56,05	34K	6
09/04/2024	-0,41%	-0,23	55,28	55,34	55,22	55,34	98K	10
08/04/2024	-0,43%	-0,24	55,51	59,08	55,41	59,08	23K	10
05/04/2024	0,05%	0,03	55,75	55,80	55,75	55,80	3K	2
04/04/2024	0,27%	0,15	55,72	55,23	55,22	55,72	271K	5
03/04/2024	-0,54%	-0,30	55,57	55,95	55,57	55,95	30K	4
01/04/2024	0,78%	0,43	55,87	55,44	55,00	55,87	84K	9
28/03/2024	-	-	55,44	55,18	55,18	55,44	40K	3

Date,Open,High,Low,Close,Volume
09-Oct-24,61.62,61.62,61.51,61.53,21596
08-Oct-24,60.65,60.78,60.65,60.78,60449
07-Oct-24,60.07,60.60,60.02,60.32,20322
04-Oct-24,60.53,60.53,60.08,60.36,85412
03-Oct-24,60.73,60.73,60.73,60.73,50041
02-Oct-24,60.00,60.30,59.85,60.30,8639
01-Oct-24,60.20,60.30,60.00,60.30,131130
30-Sep-24,60.68,60.68,60.18,60.48,44314
27-Sep-24,60.24,60.29,60.07,60.07,67899
26-Sep-24,60.50,60.50,60.24,60.24,92265
25-Sep-24,60.50,60.77,60.50,60.77,157885
24-Sep-24,60.48,60.48,60.44,60.44,96949
23-Sep-24,61.49,61.49,61.13,61.26,128799
20-Sep-24,60.47,60.99,60.47,60.99,128919
19-Sep-24,59.88,60.06,59.86,60.06,177465
18-Sep-24,60.42,61.92,59.97,60.38,72100
17-Sep-24,60.94,60.94,60.68,60.72,213713
16-Sep-24,60.88,60.94,60.83,60.94,33753
13-Sep-24,61.62,61.62,61.32,61.54,79671
12-Sep-24,62.30,62.30,62.25,62.25,28017
11-Sep-24,62.36,62.43,62.36,62.43,11291
10-Sep-24,61.86,62.41,61.86,62.41,89524
09-Sep-24,61.63,61.63,61.63,61.63,21878
06-Sep-24,61.71,61.71,61.60,61.60,9988
05-Sep-24,61.84,62.00,61.70,61.70,43698
04-Sep-24,62.25,62.25,62.00,62.18,13113
03-Sep-24,63.11,63.36,62.48,62.48,28770
02-Sep-24,64.50,64.50,60.81,64.37,49840
30-Aug-24,62.65,62.66,62.31,62.66,8754
29-Aug-24,62.31,62.34,62.11,62.11,61076
28-Aug-24,63.99,63.99,60.95,60.97,2361729
27-Aug-24,60.78,60.88,60.78,60.82,139796
26-Aug-24,60.70,60.89,60.63,60.63,53783
23-Aug-24,61.38,61.38,60.65,60.68,61658
22-Aug-24,60.90,61.85,60.90,61.85,26449
21-Aug-24,60.86,60.90,60.60,60.90,21467
20-Aug-24,60.45,60.68,60.45,60.58,114534
19-Aug-24,60.33,60.33,59.60,59.83,121844
16-Aug-24,60.27,60.60,60.27,60.51,234554
15-Aug-24,60.46,60.61,60.27,60.61,120795
14-Aug-24,60.28,60.46,60.10,60.46,33332
13-Aug-24,60.65,60.65,60.29,60.29,219663
12-Aug-24,60.53,60.84,60.48,60.84,49805
09-Aug-24,61.04,61.04,60.67,60.80,119395
08-Aug-24,62.15,62.15,61.48,61.48,91924
07-Aug-24,62.23,62.23,61.86,62.10,72550
06-Aug-24,62.86,62.86,62.10,62.23,491666
05-Aug-24,63.75,63.75,63.00,63.12,64550
02-Aug-24,62.86,63.01,62.86,62.97,13722
31-Jul-24,62.75,62.75,62.29,62.29,75262
30-Jul-24,64.50,64.50,62.25,62.25,1739585
29-Jul-24,62.34,62.53,62.25,62.25,67765
26-Jul-24,62.58,62.58,62.50,62.52,128838
25-Jul-24,62.43,62.58,62.31,62.45,60041
24-Jul-24,62.28,62.62,62.04,62.62,692992
23-Jul-24,61.77,61.78,61.51,61.55,171042
22-Jul-24,61.94,61.94,61.26,61.52,39173
19-Jul-24,61.35,61.94,61.35,61.94,39029
18-Jul-24,61.22,61.70,61.22,61.70,125934
17-Jul-24,63.99,63.99,60.28,60.45,24368
16-Jul-24,59.98,60.13,59.81,59.82,364059
15-Jul-24,60.20,60.20,60.04,60.04,156231
12-Jul-24,60.10,60.31,59.87,60.04,5637362
11-Jul-24,59.50,60.13,59.50,60.13,59912
10-Jul-24,59.50,59.74,59.50,59.74,17119
09-Jul-24,60.12,60.12,59.69,59.69,154760
08-Jul-24,60.53,60.53,60.34,60.34,21224
05-Jul-24,60.97,60.97,60.44,60.44,98678
03-Jul-24,62.27,62.27,60.96,61.60,56218
02-Jul-24,62.45,62.81,62.26,62.26,226687
01-Jul-24,60.73,62.88,60.12,61.73,103581
28-Jun-24,61.05,61.86,61.05,61.86,217382
27-Jun-24,61.01,61.01,60.74,60.74,297316
26-Jun-24,60.72,60.96,60.64,60.96,350708
25-Jun-24,59.80,60.26,59.80,60.15,1659014
24-Jun-24,59.55,59.60,59.38,59.53,413981
21-Jun-24,59.98,60.25,59.98,60.20,197953
20-Jun-24,59.59,60.14,59.55,60.02,131911
19-Jun-24,60.25,60.25,60.00,60.00,62580
18-Jun-24,59.50,59.70,59.50,59.59,106861
17-Jun-24,59.75,59.76,59.75,59.75,2927
14-Jun-24,59.05,59.41,59.04,59.41,68937
13-Jun-24,59.40,59.40,59.40,59.40,1477
12-Jun-24,59.60,59.75,59.12,59.12,100022
11-Jun-24,59.00,59.18,58.96,59.08,620615
10-Jun-24,59.90,59.90,59.00,59.00,38111
07-Jun-24,58.25,58.33,58.25,58.33,33207
06-Jun-24,58.18,58.18,57.90,57.90,60246
05-Jun-24,58.20,58.46,58.18,58.46,34647
04-Jun-24,57.80,58.16,57.60,58.16,61676
03-Jun-24,57.62,58.15,56.16,58.15,125334
31-May-24,57.88,58.07,57.88,58.07,579
29-May-24,57.34,57.34,57.34,57.34,108946
28-May-24,57.99,57.99,56.89,57.09,122115
27-May-24,57.90,58.00,57.90,58.00,34358
24-May-24,56.95,56.96,56.81,56.96,92314
23-May-24,56.75,57.00,56.74,57.00,86362
22-May-24,56.81,56.87,56.75,56.80,21196
21-May-24,56.23,56.60,56.16,56.53,161828
20-May-24,56.45,56.50,56.36,56.36,51177
17-May-24,56.66,56.66,56.41,56.41,51683
16-May-24,56.66,56.69,56.65,56.69,30033
15-May-24,56.80,56.80,56.72,56.72,102692
14-May-24,56.71,56.71,56.54,56.69,106314
13-May-24,56.71,56.86,56.71,56.74,124656
10-May-24,56.85,56.85,56.85,56.85,4548
09-May-24,56.50,56.87,56.50,56.87,15405
08-May-24,55.87,56.16,55.87,56.16,111212
07-May-24,55.90,55.90,55.87,55.87,25322
06-May-24,55.87,55.90,55.87,55.90,37211
03-May-24,56.10,56.10,55.80,55.80,24337
02-May-24,57.31,57.31,55.33,55.33,3339
30-Apr-24,57.59,57.59,57.59,57.59,7486
29-Apr-24,56.62,56.62,56.59,56.59,45275
26-Apr-24,57.00,57.00,56.47,56.57,30124
25-Apr-24,57.10,57.17,57.00,57.15,159578
24-Apr-24,57.03,57.03,56.95,56.95,27352
23-Apr-24,57.31,57.32,56.60,56.60,5551
22-Apr-24,57.34,57.50,57.23,57.23,22426
19-Apr-24,57.84,57.84,57.32,57.34,54679
18-Apr-24,57.84,57.99,57.84,57.99,136290
17-Apr-24,57.94,57.94,57.57,57.57,68021
16-Apr-24,57.32,58.24,57.32,58.06,50294
15-Apr-24,57.28,57.30,57.12,57.18,33817
12-Apr-24,55.96,56.63,55.96,56.59,101125
11-Apr-24,55.85,56.16,55.85,56.16,5278
10-Apr-24,55.66,56.05,55.66,56.05,33659
09-Apr-24,55.34,55.34,55.22,55.28,98330
08-Apr-24,59.08,59.08,55.41,55.51,23460
05-Apr-24,55.80,55.80,55.75,55.75,3067
04-Apr-24,55.23,55.72,55.22,55.72,271016
03-Apr-24,55.95,55.95,55.57,55.57,30185
01-Apr-24,55.44,55.87,55.00,55.87,84294
28-Mar-24,55.18,55.44,55.18,55.44,40435

*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: BSHV39