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
29/04/2025	0,08%	0,05	62,50	62,30	62,30	62,50	8K	4
28/04/2025	-0,32%	-0,20	62,45	62,65	62,45	62,65	203K	10
25/04/2025	0,13%	0,08	62,65	62,65	62,58	62,92	92K	7
24/04/2025	-1,06%	-0,67	62,57	62,95	62,57	62,95	76K	32
23/04/2025	-0,09%	-0,06	63,24	63,06	62,53	63,36	355K	21
22/04/2025	-1,33%	-0,85	63,30	63,80	63,18	63,80	45K	14
17/04/2025	-1,28%	-0,83	64,15	65,10	64,15	65,10	94K	18

16/04/2025	-0,37%	-0,24	64,98	65,88	64,85	65,88	452K	15
15/04/2025	0,65%	0,42	65,22	64,80	64,68	65,22	18K	6
14/04/2025	0,56%	0,36	64,80	64,50	64,44	64,92	44K	6
11/04/2025	-1,01%	-0,66	64,44	65,22	64,00	65,22	522K	17
10/04/2025	1,56%	1,00	65,10	65,10	65,10	65,10	651	2
09/04/2025	-3,41%	-2,26	64,10	67,03	64,04	67,12	131K	221
08/04/2025	2,09%	1,36	66,36	64,75	64,47	66,36	78K	74
07/04/2025	1,45%	0,93	65,00	64,07	64,07	65,00	214K	53
04/04/2025	3,46%	2,14	64,07	63,12	63,06	64,38	991K	29
03/04/2025	-1,04%	-0,65	61,93	62,35	61,80	62,35	131K	27
02/04/2025	-4,75%	-3,12	62,58	62,82	62,50	63,00	67K	18
01/04/2025	3,69%	2,34	65,70	62,96	62,82	65,90	774K	21
31/03/2025	-0,39%	-0,25	63,36	63,40	63,34	63,61	31K	60
28/03/2025	-0,17%	-0,11	63,61	63,56	63,50	63,61	68K	4
27/03/2025	0,49%	0,31	63,72	63,42	63,24	63,72	51K	16
26/03/2025	0,46%	0,29	63,41	63,12	63,06	63,54	58K	209
25/03/2025	-0,94%	-0,60	63,12	63,14	62,90	63,24	27K	21
24/03/2025	1,14%	0,72	63,72	63,54	63,15	63,72	71K	22
21/03/2025	0,32%	0,20	63,00	63,35	62,94	63,42	75K	13
20/03/2025	0,26%	0,16	62,80	62,80	62,47	62,93	345K	29
19/03/2025	-0,57%	-0,36	62,64	62,94	62,28	62,94	368K	100
18/03/2025	0,95%	0,59	63,00	62,67	62,52	63,00	234K	132
17/03/2025	-1,42%	-0,90	62,41	63,18	62,40	63,24	123K	123
14/03/2025	-1,48%	-0,95	63,31	63,90	63,20	63,90	95K	30
13/03/2025	0,33%	0,21	64,26	64,56	64,22	64,56	44M	176
12/03/2025	-0,42%	-0,27	64,05	64,64	64,03	64,64	19M	95
11/03/2025	0,00%	0,00	64,32	64,30	64,14	64,56	264K	321
10/03/2025	0,99%	0,63	64,32	64,20	63,74	64,86	153K	12
07/03/2025	-0,02%	-0,01	63,69	63,70	63,52	63,92	31K	36
06/03/2025	-2,18%	-1,42	63,70	63,50	63,47	63,84	812K	30
05/03/2025	-0,34%	-0,22	65,12	61,91	61,91	66,00	141K	15
28/02/2025	0,94%	0,61	65,34	64,73	64,44	65,98	50K	20
27/02/2025	0,67%	0,43	64,73	64,19	64,19	64,73	40K	3
26/02/2025	1,45%	0,92	64,30	64,73	63,83	64,73	104K	775
25/02/2025	-0,19%	-0,12	63,38	64,14	63,38	64,14	87K	17
24/02/2025	0,32%	0,20	63,50	63,42	63,30	63,50	1K	4
21/02/2025	0,88%	0,55	63,30	62,85	62,64	63,30	500K	103
20/02/2025	-0,24%	-0,15	62,75	62,77	62,75	63,05	14K	5
19/02/2025	0,33%	0,21	62,90	63,10	62,89	63,12	90K	11
18/02/2025	-2,31%	-1,48	62,69	63,22	62,69	63,22	47K	174
17/02/2025	1,45%	0,92	64,17	63,25	63,23	66,00	1K	6
14/02/2025	-0,74%	-0,47	63,25	63,70	63,25	63,70	126K	12
13/02/2025	0,11%	0,07	63,72	64,08	63,66	64,08	62K	10
12/02/2025	-0,09%	-0,06	63,65	63,84	63,47	63,84	12K	5
11/02/2025	-0,23%	-0,15	63,71	63,95	63,44	63,95	322K	12
10/02/2025	-0,37%	-0,24	63,86	63,60	63,60	64,02	237K	36
07/02/2025	0,87%	0,55	64,10	63,78	63,20	64,17	632K	74
06/02/2025	-0,64%	-0,41	63,55	63,84	63,55	63,86	9K	7
05/02/2025	0,49%	0,31	63,96	63,85	63,84	63,96	21K	3
04/02/2025	-4,82%	-3,22	63,65	64,32	63,64	64,32	91K	17
03/02/2025	4,52%	2,89	66,87	64,32	64,32	67,00	41K	17
31/01/2025	-1,27%	-0,82	63,98	64,01	62,50	65,00	13K	15
30/01/2025	-0,23%	-0,15	64,80	64,01	64,01	67,00	62K	28
29/01/2025	0,23%	0,15	64,95	65,00	64,50	65,04	46K	10
28/01/2025	-0,40%	-0,26	64,80	65,19	64,80	65,20	64K	12
27/01/2025	-0,66%	-0,43	65,06	66,00	65,06	66,00	135K	14
24/01/2025	-0,08%	-0,05	65,49	66,20	65,02	66,97	10M	60
23/01/2025	0,06%	0,04	65,54	65,50	65,00	65,54	12M	86
22/01/2025	-1,70%	-1,13	65,50	66,50	65,40	66,50	1M	16
21/01/2025	-4,29%	-2,99	66,63	66,99	66,50	67,06	118K	19
20/01/2025	3,71%	2,49	69,62	67,13	67,13	70,00	38K	7
17/01/2025	0,27%	0,18	67,13	66,95	66,50	67,15	678K	11
16/01/2025	0,68%	0,45	66,95	66,92	66,74	67,12	174K	7
15/01/2025	0,57%	0,38	66,50	66,71	66,50	66,85	505K	16
14/01/2025	-1,86%	-1,25	66,12	66,80	66,12	66,95	190K	11
13/01/2025	-0,16%	-0,11	67,37	67,13	67,13	67,45	184K	19
10/01/2025	-5,00%	-3,55	67,48	66,92	66,92	67,60	660K	33
09/01/2025	5,54%	3,73	71,03	67,60	67,60	71,03	81K	47
08/01/2025	0,24%	0,16	67,30	67,82	67,00	68,25	34K	24
07/01/2025	-0,49%	-0,33	67,14	67,12	66,82	67,46	950K	24
06/01/2025	-1,08%	-0,74	67,47	67,35	67,30	67,78	54K	23
03/01/2025	0,47%	0,32	68,21	67,50	67,50	68,29	51K	14
02/01/2025	-0,44%	-0,30	67,89	68,19	66,68	68,27	356K	18
30/12/2024	-0,22%	-0,15	68,19	67,00	67,00	68,43	419K	32
27/12/2024	0,34%	0,23	68,34	68,19	67,00	68,37	1K	4
26/12/2024	-0,06%	-0,04	68,11	68,32	67,70	68,32	337K	34
23/12/2024	2,48%	1,65	68,15	68,00	67,76	68,23	86K	22
20/12/2024	-1,70%	-1,15	66,50	67,65	66,50	67,65	50K	9
19/12/2024	-1,97%	-1,36	67,65	68,70	67,48	68,88	6M	104
18/12/2024	1,53%	1,04	69,01	67,89	67,65	69,02	4M	29
17/12/2024	1,01%	0,68	67,97	70,00	67,45	70,00	5M	127
16/12/2024	1,08%	0,72	67,29	67,05	67,00	67,32	35K	28
13/12/2024	0,74%	0,49	66,57	68,00	66,29	68,00	124K	44
12/12/2024	0,12%	0,08	66,08	65,00	64,08	70,11	630K	46
11/12/2024	-1,18%	-0,79	66,00	70,40	65,80	70,40	385K	19
10/12/2024	-0,30%	-0,20	66,79	67,50	66,39	67,50	113K	12
09/12/2024	-0,25%	-0,17	66,99	63,50	63,50	66,99	1M	53
06/12/2024	2,19%	1,44	67,16	66,57	66,57	67,16	10K	17
05/12/2024	-0,98%	-0,65	65,72	66,29	65,72	66,29	8K	5
04/12/2024	-0,48%	-0,32	66,37	66,29	66,29	66,37	1K	2
03/12/2024	-0,34%	-0,23	66,69	67,13	66,64	67,13	443K	24
02/12/2024	1,59%	1,05	66,92	65,70	65,70	67,06	123K	33
29/11/2024	-2,59%	-1,75	65,87	66,78	65,87	67,55	8M	57
28/11/2024	3,71%	2,42	67,62	63,50	63,50	67,62	323K	81
27/11/2024	1,46%	0,94	65,20	65,04	65,04	65,20	2K	2
26/11/2024	0,09%	0,06	64,26	64,20	64,14	64,26	14K	10
25/11/2024	-0,28%	-0,18	64,20	64,12	64,10	64,24	6K	4
22/11/2024	0,11%	0,07	64,38	64,44	64,08	64,50	184K	62
21/11/2024	0,75%	0,48	64,31	64,32	64,31	64,46	317K	6
19/11/2024	0,54%	0,34	63,83	63,88	63,82	63,88	160K	5
18/11/2024	-0,67%	-0,43	63,49	63,24	63,24	63,49	4K	4
14/11/2024	0,31%	0,20	63,92	64,10	63,62	64,10	3M	6
13/11/2024	0,09%	0,06	63,72	64,00	63,72	64,05	127K	3
12/11/2024	-0,16%	-0,10	63,66	63,69	63,48	63,90	117K	14
11/11/2024	1,05%	0,66	63,76	64,62	63,43	64,62	25K	5
08/11/2024	0,62%	0,39	63,10	63,18	63,10	63,90	15K	8
07/11/2024	0,06%	0,04	62,71	62,46	62,40	63,03	134K	16
06/11/2024	-1,18%	-0,75	62,67	63,92	62,58	63,96	36K	21
05/11/2024	-0,09%	-0,06	63,42	63,73	63,42	63,73	18K	9
04/11/2024	-1,86%	-1,20	63,48	63,78	63,48	63,78	7K	3
01/11/2024	1,08%	0,69	64,68	63,80	63,80	64,68	69K	14
31/10/2024	0,27%	0,17	63,99	63,89	62,94	63,99	3M	8
30/10/2024	0,44%	0,28	63,82	63,93	63,82	63,96	638	3
29/10/2024	0,99%	0,62	63,54	62,92	62,92	63,54	65K	7
28/10/2024	-0,51%	-0,32	62,92	63,24	62,92	63,24	11K	5
25/10/2024	0,38%	0,24	63,24	63,24	63,24	63,24	5K	1
24/10/2024	-0,25%	-0,16	63,00	63,26	62,88	63,26	23K	7
23/10/2024	0,16%	0,10	63,16	63,19	63,16	63,36	7K	3
22/10/2024	0,02%	0,01	63,06	62,82	62,64	63,06	519K	16
21/10/2024	0,56%	0,35	63,05	63,00	63,00	63,36	14K	8
18/10/2024	0,34%	0,21	62,70	62,70	62,70	62,70	4K	1
17/10/2024	-0,03%	-0,02	62,49	62,65	62,49	62,65	323K	7
16/10/2024	-0,11%	-0,07	62,51	62,64	62,51	62,70	189K	8
15/10/2024	1,38%	0,85	62,58	62,10	62,10	62,59	299K	11
14/10/2024	-0,21%	-0,13	61,73	61,86	61,73	61,86	32K	4
11/10/2024	0,10%	0,06	61,86	62,27	61,86	62,76	19K	4
10/10/2024	-	-	61,80	61,44	61,44	61,80	2K	2

Date,Open,High,Low,Close,Volume
29-Apr-25,62.30,62.50,62.30,62.50,7991
28-Apr-25,62.65,62.65,62.45,62.45,202777
25-Apr-25,62.65,62.92,62.58,62.65,92048
24-Apr-25,62.95,62.95,62.57,62.57,76051
23-Apr-25,63.06,63.36,62.53,63.24,355072
22-Apr-25,63.80,63.80,63.18,63.30,45438
17-Apr-25,65.10,65.10,64.15,64.15,93633
16-Apr-25,65.88,65.88,64.85,64.98,451518
15-Apr-25,64.80,65.22,64.68,65.22,18471
14-Apr-25,64.50,64.92,64.44,64.80,44237
11-Apr-25,65.22,65.22,64.00,64.44,521984
10-Apr-25,65.10,65.10,65.10,65.10,651
09-Apr-25,67.03,67.12,64.04,64.10,130549
08-Apr-25,64.75,66.36,64.47,66.36,77587
07-Apr-25,64.07,65.00,64.07,65.00,214445
04-Apr-25,63.12,64.38,63.06,64.07,991377
03-Apr-25,62.35,62.35,61.80,61.93,131387
02-Apr-25,62.82,63.00,62.50,62.58,66891
01-Apr-25,62.96,65.90,62.82,65.70,773893
31-Mar-25,63.40,63.61,63.34,63.36,30569
28-Mar-25,63.56,63.61,63.50,63.61,67761
27-Mar-25,63.42,63.72,63.24,63.72,51082
26-Mar-25,63.12,63.54,63.06,63.41,57773
25-Mar-25,63.14,63.24,62.90,63.12,27072
24-Mar-25,63.54,63.72,63.15,63.72,70654
21-Mar-25,63.35,63.42,62.94,63.00,74825
20-Mar-25,62.80,62.93,62.47,62.80,344838
19-Mar-25,62.94,62.94,62.28,62.64,368136
18-Mar-25,62.67,63.00,62.52,63.00,233632
17-Mar-25,63.18,63.24,62.40,62.41,122534
14-Mar-25,63.90,63.90,63.20,63.31,95446
13-Mar-25,64.56,64.56,64.22,64.26,43626756
12-Mar-25,64.64,64.64,64.03,64.05,19390873
11-Mar-25,64.30,64.56,64.14,64.32,264469
10-Mar-25,64.20,64.86,63.74,64.32,153415
07-Mar-25,63.70,63.92,63.52,63.69,31006
06-Mar-25,63.50,63.84,63.47,63.70,811828
05-Mar-25,61.91,66.00,61.91,65.12,141316
28-Feb-25,64.73,65.98,64.44,65.34,49770
27-Feb-25,64.19,64.73,64.19,64.73,40376
26-Feb-25,64.73,64.73,63.83,64.30,103906
25-Feb-25,64.14,64.14,63.38,63.38,87073
24-Feb-25,63.42,63.50,63.30,63.50,1395
21-Feb-25,62.85,63.30,62.64,63.30,500088
20-Feb-25,62.77,63.05,62.75,62.75,13761
19-Feb-25,63.10,63.12,62.89,62.90,89823
18-Feb-25,63.22,63.22,62.69,62.69,46733
17-Feb-25,63.25,66.00,63.23,64.17,1459
14-Feb-25,63.70,63.70,63.25,63.25,126089
13-Feb-25,64.08,64.08,63.66,63.72,62348
12-Feb-25,63.84,63.84,63.47,63.65,11928
11-Feb-25,63.95,63.95,63.44,63.71,322426
10-Feb-25,63.60,64.02,63.60,63.86,236610
07-Feb-25,63.78,64.17,63.20,64.10,632290
06-Feb-25,63.84,63.86,63.55,63.55,9295
05-Feb-25,63.85,63.96,63.84,63.96,20685
04-Feb-25,64.32,64.32,63.64,63.65,90699
03-Feb-25,64.32,67.00,64.32,66.87,40853
31-Jan-25,64.01,65.00,62.50,63.98,12853
30-Jan-25,64.01,67.00,64.01,64.80,61609
29-Jan-25,65.00,65.04,64.50,64.95,46156
28-Jan-25,65.19,65.20,64.80,64.80,63529
27-Jan-25,66.00,66.00,65.06,65.06,135201
24-Jan-25,66.20,66.97,65.02,65.49,9547547
23-Jan-25,65.50,65.54,65.00,65.54,12260875
22-Jan-25,66.50,66.50,65.40,65.50,1224476
21-Jan-25,66.99,67.06,66.50,66.63,118037
20-Jan-25,67.13,70.00,67.13,69.62,37852
17-Jan-25,66.95,67.15,66.50,67.13,677865
16-Jan-25,66.92,67.12,66.74,66.95,174488
15-Jan-25,66.71,66.85,66.50,66.50,504615
14-Jan-25,66.80,66.95,66.12,66.12,189737
13-Jan-25,67.13,67.45,67.13,67.37,183589
10-Jan-25,66.92,67.60,66.92,67.48,659707
09-Jan-25,67.60,71.03,67.60,71.03,81041
08-Jan-25,67.82,68.25,67.00,67.30,34037
07-Jan-25,67.12,67.46,66.82,67.14,950343
06-Jan-25,67.35,67.78,67.30,67.47,54345
03-Jan-25,67.50,68.29,67.50,68.21,50914
02-Jan-25,68.19,68.27,66.68,67.89,355655
30-Dec-24,67.00,68.43,67.00,68.19,418544
27-Dec-24,68.19,68.37,67.00,68.34,1295
26-Dec-24,68.32,68.32,67.70,68.11,337162
23-Dec-24,68.00,68.23,67.76,68.15,85897
20-Dec-24,67.65,67.65,66.50,66.50,50422
19-Dec-24,68.70,68.88,67.48,67.65,5840590
18-Dec-24,67.89,69.02,67.65,69.01,3960663
17-Dec-24,70.00,70.00,67.45,67.97,4561547
16-Dec-24,67.05,67.32,67.00,67.29,34615
13-Dec-24,68.00,68.00,66.29,66.57,123556
12-Dec-24,65.00,70.11,64.08,66.08,629890
11-Dec-24,70.40,70.40,65.80,66.00,384668
10-Dec-24,67.50,67.50,66.39,66.79,112898
09-Dec-24,63.50,66.99,63.50,66.99,1374608
06-Dec-24,66.57,67.16,66.57,67.16,9537
05-Dec-24,66.29,66.29,65.72,65.72,8434
04-Dec-24,66.29,66.37,66.29,66.37,1193
03-Dec-24,67.13,67.13,66.64,66.69,443408
02-Dec-24,65.70,67.06,65.70,66.92,123234
29-Nov-24,66.78,67.55,65.87,65.87,7728735
28-Nov-24,63.50,67.62,63.50,67.62,322923
27-Nov-24,65.04,65.20,65.04,65.20,2086
26-Nov-24,64.20,64.26,64.14,64.26,13932
25-Nov-24,64.12,64.24,64.10,64.20,5835
22-Nov-24,64.44,64.50,64.08,64.38,183511
21-Nov-24,64.32,64.46,64.31,64.31,317248
19-Nov-24,63.88,63.88,63.82,63.83,159950
18-Nov-24,63.24,63.49,63.24,63.49,4056
14-Nov-24,64.10,64.10,63.62,63.92,2915271
13-Nov-24,64.00,64.05,63.72,63.72,127024
12-Nov-24,63.69,63.90,63.48,63.66,116789
11-Nov-24,64.62,64.62,63.43,63.76,25453
08-Nov-24,63.18,63.90,63.10,63.10,15306
07-Nov-24,62.46,63.03,62.40,62.71,133573
06-Nov-24,63.92,63.96,62.58,62.67,36436
05-Nov-24,63.73,63.73,63.42,63.42,18354
04-Nov-24,63.78,63.78,63.48,63.48,6922
01-Nov-24,63.80,64.68,63.80,64.68,68530
31-Oct-24,63.89,63.99,62.94,63.99,2777896
30-Oct-24,63.93,63.96,63.82,63.82,638
29-Oct-24,62.92,63.54,62.92,63.54,65045
28-Oct-24,63.24,63.24,62.92,62.92,10587
25-Oct-24,63.24,63.24,63.24,63.24,4743
24-Oct-24,63.26,63.26,62.88,63.00,23338
23-Oct-24,63.19,63.36,63.16,63.16,7403
22-Oct-24,62.82,63.06,62.64,63.06,519309
21-Oct-24,63.00,63.36,63.00,63.05,13931
18-Oct-24,62.70,62.70,62.70,62.70,4389
17-Oct-24,62.65,62.65,62.49,62.49,323116
16-Oct-24,62.64,62.70,62.51,62.51,188969
15-Oct-24,62.10,62.59,62.10,62.58,299497
14-Oct-24,61.86,61.86,61.73,61.73,31644
11-Oct-24,62.27,62.76,61.86,61.86,19245
10-Oct-24,61.44,61.80,61.44,61.80,1782

*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