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
10/02/2026	-0,02%	-0,01	57,25	57,46	57,19	57,46	249K	11
09/02/2026	-0,50%	-0,29	57,26	57,32	57,10	57,36	9K	7
06/02/2026	-0,50%	-0,29	57,55	57,73	57,36	57,77	5M	17
05/02/2026	0,02%	0,01	57,84	58,11	57,75	58,15	105K	10
04/02/2026	0,26%	0,15	57,83	57,75	57,75	58,01	27K	6
03/02/2026	-0,55%	-0,32	57,68	57,66	57,32	57,95	771K	2.413
02/02/2026	0,26%	0,15	58,00	58,29	57,54	58,29	311K	7

30/01/2026	0,68%	0,39	57,85	57,90	57,41	58,17	667K	20
29/01/2026	0,30%	0,17	57,46	57,47	57,26	57,73	112K	19
28/01/2026	-0,24%	-0,14	57,29	57,30	57,29	57,74	494K	12
27/01/2026	-1,58%	-0,92	57,43	58,17	57,43	58,19	2M	118
26/01/2026	-0,24%	-0,14	58,35	58,49	58,14	58,49	56K	63
23/01/2026	0,15%	0,09	58,49	58,45	58,30	58,60	104K	9
22/01/2026	-0,17%	-0,10	58,40	58,56	58,40	58,56	113K	9
21/01/2026	-1,61%	-0,96	58,50	59,46	58,50	59,46	261K	17
20/01/2026	-2,03%	-1,23	59,46	60,69	59,41	60,69	26K	8
19/01/2026	2,21%	1,31	60,69	60,69	60,69	60,69	6K	4
16/01/2026	0,13%	0,08	59,38	59,30	59,30	59,38	593	2
15/01/2026	-0,47%	-0,28	59,30	59,23	59,10	59,62	99K	10
14/01/2026	0,22%	0,13	59,58	60,79	59,13	60,79	65K	17
13/01/2026	0,49%	0,29	59,45	59,23	59,17	59,45	735K	22
12/01/2026	0,08%	0,05	59,16	59,16	59,15	59,45	76K	33
09/01/2026	-0,74%	-0,44	59,11	59,35	59,11	59,35	115K	10
08/01/2026	0,05%	0,03	59,55	59,52	59,39	59,59	49K	8
07/01/2026	0,59%	0,35	59,52	59,29	59,29	59,58	833K	21
06/01/2026	-0,62%	-0,37	59,17	59,58	59,17	59,58	86K	15
05/01/2026	-0,52%	-0,31	59,54	60,12	59,54	60,12	94K	8
02/01/2026	-1,04%	-0,63	59,85	60,06	59,85	60,06	210K	6
30/12/2025	-1,50%	-0,92	60,48	61,30	60,42	61,30	7K	5
29/12/2025	0,38%	0,23	61,40	61,40	61,33	61,57	76K	6
26/12/2025	0,20%	0,12	61,17	61,05	60,79	61,20	109K	9
23/12/2025	-1,02%	-0,63	61,05	61,67	61,04	61,67	104K	8
22/12/2025	-0,26%	-0,16	61,68	61,02	61,02	61,68	3K	4
19/12/2025	1,63%	0,99	61,84	60,77	60,77	61,84	122	2
18/12/2025	-0,15%	-0,09	60,85	61,20	60,85	61,20	12K	4
17/12/2025	1,21%	0,73	60,94	60,39	60,39	61,06	254K	1.264
16/12/2025	0,80%	0,48	60,21	59,73	59,73	60,42	429K	594
15/12/2025	0,05%	0,03	59,73	59,70	59,63	59,73	14K	5
12/12/2025	-0,02%	-0,01	59,70	59,44	59,44	59,70	4K	2
11/12/2025	-1,06%	-0,64	59,71	59,87	59,52	59,93	178K	10
10/12/2025	0,85%	0,51	60,35	60,36	60,32	60,53	69K	8
09/12/2025	0,23%	0,14	59,84	60,42	59,72	60,42	66K	79
08/12/2025	-0,50%	-0,30	59,70	59,56	59,56	60,18	174K	10
05/12/2025	2,62%	1,53	60,00	58,53	58,50	60,30	179K	30
04/12/2025	-0,26%	-0,15	58,47	58,56	58,38	58,56	358K	19
03/12/2025	-0,22%	-0,13	58,62	58,71	58,48	58,71	371K	28
02/12/2025	-0,64%	-0,38	58,75	58,80	58,75	58,97	53K	13
01/12/2025	0,34%	0,20	59,13	59,52	58,82	59,52	11K	7
28/11/2025	-1,78%	-1,07	58,93	59,08	58,93	59,10	612K	20
27/11/2025	1,64%	0,97	60,00	58,70	58,70	60,80	18K	7
26/11/2025	-0,79%	-0,47	59,03	59,28	59,03	59,28	143K	9
25/11/2025	-0,20%	-0,12	59,50	59,27	59,27	59,51	108K	3
24/11/2025	-0,30%	-0,18	59,62	59,66	59,50	59,66	978K	25
21/11/2025	1,34%	0,79	59,80	59,41	59,41	59,80	78K	8
19/11/2025	0,56%	0,33	59,01	58,70	58,70	59,08	294K	13
18/11/2025	-0,39%	-0,23	58,68	58,91	58,68	58,99	250K	11
17/11/2025	0,67%	0,39	58,91	58,58	58,56	58,91	3M	27
14/11/2025	-0,05%	-0,03	58,52	58,73	58,19	58,73	304K	17
13/11/2025	0,15%	0,09	58,55	58,20	58,19	58,55	2M	91
12/11/2025	0,36%	0,21	58,46	58,20	58,20	58,52	212K	11
11/11/2025	-0,90%	-0,53	58,25	58,39	58,02	58,44	262K	48
10/11/2025	-0,07%	-0,04	58,78	58,69	58,39	58,80	328K	27
07/11/2025	-0,22%	-0,13	58,82	58,98	58,72	59,03	222K	12
06/11/2025	0,05%	0,03	58,95	58,90	58,88	59,10	170K	23
05/11/2025	-0,81%	-0,48	58,92	59,33	58,92	59,33	179K	42
04/11/2025	0,44%	0,26	59,40	59,45	59,24	59,53	21K	124
03/11/2025	-0,69%	-0,41	59,14	61,00	58,90	61,00	131K	25
31/10/2025	0,37%	0,22	59,55	59,16	59,16	59,88	49K	13
30/10/2025	0,37%	0,22	59,33	59,41	59,31	59,59	61K	12
29/10/2025	-0,12%	-0,07	59,11	59,07	58,97	59,11	120K	16
28/10/2025	-0,37%	-0,22	59,18	59,22	59,16	59,45	92K	212
27/10/2025	-0,35%	-0,21	59,40	59,61	59,21	59,61	286K	1.363
24/10/2025	0,39%	0,23	59,61	59,30	59,30	59,61	121K	16
23/10/2025	-0,52%	-0,31	59,38	59,35	59,35	59,43	4K	6
22/10/2025	0,32%	0,19	59,69	59,35	59,35	59,82	634K	27
21/10/2025	0,35%	0,21	59,50	59,47	59,30	59,68	185K	74
20/10/2025	-2,79%	-1,70	59,29	59,40	59,21	59,45	247K	59
17/10/2025	1,84%	1,10	60,99	60,13	59,55	60,99	294K	72
16/10/2025	-0,50%	-0,30	59,89	60,17	59,76	60,24	535K	22
15/10/2025	-1,33%	-0,81	60,19	59,99	59,99	60,41	45K	15
14/10/2025	0,76%	0,46	61,00	60,54	60,18	61,00	34K	105
13/10/2025	0,00%	0,00	60,54	60,54	60,05	60,54	182K	30
10/10/2025	2,19%	1,30	60,54	59,62	59,62	60,68	313K	22
09/10/2025	0,63%	0,37	59,24	58,87	58,87	59,34	526K	1.764
08/10/2025	0,00%	0,00	58,87	58,87	58,86	59,02	387K	20
07/10/2025	0,63%	0,37	58,87	58,69	58,69	58,90	225K	16
06/10/2025	-0,54%	-0,32	58,50	58,82	58,50	58,82	139K	22
03/10/2025	0,12%	0,07	58,82	58,75	58,75	59,05	31K	18
02/10/2025	0,20%	0,12	58,75	58,63	58,63	59,06	36K	11
01/10/2025	-0,12%	-0,07	58,63	58,66	58,50	58,86	69K	18
30/09/2025	0,09%	0,05	58,70	58,78	58,69	58,96	126K	131
29/09/2025	-0,56%	-0,33	58,65	58,86	58,56	58,89	2M	1.687
26/09/2025	-0,37%	-0,22	58,98	58,99	58,80	59,15	113K	71
25/09/2025	0,94%	0,55	59,20	60,99	58,75	60,99	1M	238
24/09/2025	0,46%	0,27	58,65	58,72	58,57	58,98	4M	217
23/09/2025	-1,05%	-0,62	58,38	58,85	58,34	58,92	1M	238
22/09/2025	0,27%	0,16	59,00	59,00	58,92	59,21	317K	629
19/09/2025	0,58%	0,34	58,84	58,92	58,69	58,92	16K	10
18/09/2025	0,03%	0,02	58,50	58,37	58,37	58,61	7M	16
17/09/2025	-0,07%	-0,04	58,48	58,61	58,34	58,69	98K	14
16/09/2025	-0,34%	-0,20	58,52	58,57	58,43	58,78	212K	181
15/09/2025	-0,74%	-0,44	58,72	58,78	58,64	58,93	516K	276
12/09/2025	-1,69%	-1,02	59,16	59,46	59,02	59,52	547K	33
11/09/2025	0,75%	0,45	60,18	59,53	59,40	60,18	418K	24
10/09/2025	-0,35%	-0,21	59,73	60,35	59,46	60,35	71K	28
09/09/2025	0,10%	0,06	59,94	59,88	59,85	60,06	216K	1.840
08/09/2025	-0,20%	-0,12	59,88	59,85	59,79	60,12	155K	18
05/09/2025	-0,23%	-0,14	60,00	59,58	59,34	60,00	196K	26
04/09/2025	-0,15%	-0,09	60,14	60,24	60,10	60,36	155K	19
03/09/2025	-1,76%	-1,08	60,23	60,80	59,83	60,80	7M	20
02/09/2025	1,34%	0,81	61,31	61,40	61,09	61,44	98K	151
01/09/2025	-1,63%	-1,00	60,50	60,00	60,00	61,59	11K	10
29/08/2025	2,72%	1,63	61,50	60,00	60,00	62,00	44K	16
28/08/2025	-0,23%	-0,14	59,87	60,00	59,58	60,12	127K	14
27/08/2025	-0,28%	-0,17	60,01	60,30	59,95	60,30	116K	15
26/08/2025	0,43%	0,26	60,18	59,88	59,83	60,36	65K	68
25/08/2025	-0,23%	-0,14	59,92	59,47	59,47	60,06	127K	207
22/08/2025	-0,99%	-0,60	60,06	60,26	59,70	60,54	124K	12
21/08/2025	0,30%	0,18	60,66	60,48	60,26	60,72	34K	15
20/08/2025	-0,10%	-0,06	60,48	61,15	60,20	61,15	59K	8
19/08/2025	0,70%	0,42	60,54	60,18	60,18	60,78	74K	38
18/08/2025	0,91%	0,54	60,12	59,82	59,76	60,18	117K	345
15/08/2025	0,00%	0,00	59,58	59,34	59,34	59,70	398K	11
14/08/2025	-0,08%	-0,05	59,58	59,76	59,46	59,88	97K	33
13/08/2025	0,17%	0,10	59,63	59,50	59,22	59,64	218K	22
12/08/2025	-0,78%	-0,47	59,53	59,79	59,53	59,82	54K	13
11/08/2025	-0,17%	-0,10	60,00	62,59	59,88	62,59	297K	495
08/08/2025	0,27%	0,16	60,10	59,94	59,80	60,10	91K	12
07/08/2025	-4,45%	-2,79	59,94	60,34	59,94	60,48	51K	25
06/08/2025	3,12%	1,90	62,73	60,42	60,34	62,73	10K	5
05/08/2025	-0,11%	-0,07	60,83	60,83	60,54	60,90	414K	105
04/08/2025	-0,18%	-0,11	60,90	61,00	60,42	61,02	42K	204
01/08/2025	-1,68%	-1,04	61,01	61,45	61,01	62,89	17K	11
31/07/2025	-	-	62,05	62,58	61,50	62,58	224K	18

Date,Open,High,Low,Close,Volume
10-Feb-26,57.46,57.46,57.19,57.25,249204
09-Feb-26,57.32,57.36,57.10,57.26,8755
06-Feb-26,57.73,57.77,57.36,57.55,5427425
05-Feb-26,58.11,58.15,57.75,57.84,104975
04-Feb-26,57.75,58.01,57.75,57.83,27358
03-Feb-26,57.66,57.95,57.32,57.68,771004
02-Feb-26,58.29,58.29,57.54,58.00,311079
30-Jan-26,57.90,58.17,57.41,57.85,666910
29-Jan-26,57.47,57.73,57.26,57.46,111882
28-Jan-26,57.30,57.74,57.29,57.29,493954
27-Jan-26,58.17,58.19,57.43,57.43,1787111
26-Jan-26,58.49,58.49,58.14,58.35,55746
23-Jan-26,58.45,58.60,58.30,58.49,104428
22-Jan-26,58.56,58.56,58.40,58.40,113073
21-Jan-26,59.46,59.46,58.50,58.50,261450
20-Jan-26,60.69,60.69,59.41,59.46,26376
19-Jan-26,60.69,60.69,60.69,60.69,6129
16-Jan-26,59.30,59.38,59.30,59.38,593
15-Jan-26,59.23,59.62,59.10,59.30,99197
14-Jan-26,60.79,60.79,59.13,59.58,64641
13-Jan-26,59.23,59.45,59.17,59.45,735400
12-Jan-26,59.16,59.45,59.15,59.16,75735
09-Jan-26,59.35,59.35,59.11,59.11,115413
08-Jan-26,59.52,59.59,59.39,59.55,48688
07-Jan-26,59.29,59.58,59.29,59.52,832825
06-Jan-26,59.58,59.58,59.17,59.17,85512
05-Jan-26,60.12,60.12,59.54,59.54,93538
02-Jan-26,60.06,60.06,59.85,59.85,210221
30-Dec-25,61.30,61.30,60.42,60.48,6986
29-Dec-25,61.40,61.57,61.33,61.40,76485
26-Dec-25,61.05,61.20,60.79,61.17,108678
23-Dec-25,61.67,61.67,61.04,61.05,104186
22-Dec-25,61.02,61.68,61.02,61.68,3383
19-Dec-25,60.77,61.84,60.77,61.84,122
18-Dec-25,61.20,61.20,60.85,60.85,12276
17-Dec-25,60.39,61.06,60.39,60.94,253843
16-Dec-25,59.73,60.42,59.73,60.21,428780
15-Dec-25,59.70,59.73,59.63,59.73,13726
12-Dec-25,59.44,59.70,59.44,59.70,4474
11-Dec-25,59.87,59.93,59.52,59.71,177983
10-Dec-25,60.36,60.53,60.32,60.35,69250
09-Dec-25,60.42,60.42,59.72,59.84,65935
08-Dec-25,59.56,60.18,59.56,59.70,174123
05-Dec-25,58.53,60.30,58.50,60.00,179167
04-Dec-25,58.56,58.56,58.38,58.47,358288
03-Dec-25,58.71,58.71,58.48,58.62,371317
02-Dec-25,58.80,58.97,58.75,58.75,52507
01-Dec-25,59.52,59.52,58.82,59.13,11323
28-Nov-25,59.08,59.10,58.93,58.93,612443
27-Nov-25,58.70,60.80,58.70,60.00,18003
26-Nov-25,59.28,59.28,59.03,59.03,143313
25-Nov-25,59.27,59.51,59.27,59.50,107519
24-Nov-25,59.66,59.66,59.50,59.62,977587
21-Nov-25,59.41,59.80,59.41,59.80,77957
19-Nov-25,58.70,59.08,58.70,59.01,293650
18-Nov-25,58.91,58.99,58.68,58.68,250309
17-Nov-25,58.58,58.91,58.56,58.91,2862019
14-Nov-25,58.73,58.73,58.19,58.52,304418
13-Nov-25,58.20,58.55,58.19,58.55,1929638
12-Nov-25,58.20,58.52,58.20,58.46,211629
11-Nov-25,58.39,58.44,58.02,58.25,261762
10-Nov-25,58.69,58.80,58.39,58.78,328082
07-Nov-25,58.98,59.03,58.72,58.82,221802
06-Nov-25,58.90,59.10,58.88,58.95,170178
05-Nov-25,59.33,59.33,58.92,58.92,179381
04-Nov-25,59.45,59.53,59.24,59.40,21318
03-Nov-25,61.00,61.00,58.90,59.14,131093
31-Oct-25,59.16,59.88,59.16,59.55,49453
30-Oct-25,59.41,59.59,59.31,59.33,60701
29-Oct-25,59.07,59.11,58.97,59.11,119922
28-Oct-25,59.22,59.45,59.16,59.18,91630
27-Oct-25,59.61,59.61,59.21,59.40,285525
24-Oct-25,59.30,59.61,59.30,59.61,121409
23-Oct-25,59.35,59.43,59.35,59.38,4215
22-Oct-25,59.35,59.82,59.35,59.69,633512
21-Oct-25,59.47,59.68,59.30,59.50,185471
20-Oct-25,59.40,59.45,59.21,59.29,247168
17-Oct-25,60.13,60.99,59.55,60.99,293897
16-Oct-25,60.17,60.24,59.76,59.89,534725
15-Oct-25,59.99,60.41,59.99,60.19,45043
14-Oct-25,60.54,61.00,60.18,61.00,34128
13-Oct-25,60.54,60.54,60.05,60.54,181939
10-Oct-25,59.62,60.68,59.62,60.54,312688
09-Oct-25,58.87,59.34,58.87,59.24,526457
08-Oct-25,58.87,59.02,58.86,58.87,387072
07-Oct-25,58.69,58.90,58.69,58.87,225197
06-Oct-25,58.82,58.82,58.50,58.50,139296
03-Oct-25,58.75,59.05,58.75,58.82,30861
02-Oct-25,58.63,59.06,58.63,58.75,36322
01-Oct-25,58.66,58.86,58.50,58.63,68920
30-Sep-25,58.78,58.96,58.69,58.70,126383
29-Sep-25,58.86,58.89,58.56,58.65,1793021
26-Sep-25,58.99,59.15,58.80,58.98,112842
25-Sep-25,60.99,60.99,58.75,59.20,1375454
24-Sep-25,58.72,58.98,58.57,58.65,4358716
23-Sep-25,58.85,58.92,58.34,58.38,1226685
22-Sep-25,59.00,59.21,58.92,59.00,317047
19-Sep-25,58.92,58.92,58.69,58.84,16067
18-Sep-25,58.37,58.61,58.37,58.50,6798022
17-Sep-25,58.61,58.69,58.34,58.48,97942
16-Sep-25,58.57,58.78,58.43,58.52,212371
15-Sep-25,58.78,58.93,58.64,58.72,515663
12-Sep-25,59.46,59.52,59.02,59.16,546877
11-Sep-25,59.53,60.18,59.40,60.18,418176
10-Sep-25,60.35,60.35,59.46,59.73,71375
09-Sep-25,59.88,60.06,59.85,59.94,216037
08-Sep-25,59.85,60.12,59.79,59.88,155244
05-Sep-25,59.58,60.00,59.34,60.00,196199
04-Sep-25,60.24,60.36,60.10,60.14,155013
03-Sep-25,60.80,60.80,59.83,60.23,6905493
02-Sep-25,61.40,61.44,61.09,61.31,98217
01-Sep-25,60.00,61.59,60.00,60.50,11285
29-Aug-25,60.00,62.00,60.00,61.50,43560
28-Aug-25,60.00,60.12,59.58,59.87,126652
27-Aug-25,60.30,60.30,59.95,60.01,116282
26-Aug-25,59.88,60.36,59.83,60.18,64746
25-Aug-25,59.47,60.06,59.47,59.92,127468
22-Aug-25,60.26,60.54,59.70,60.06,123728
21-Aug-25,60.48,60.72,60.26,60.66,33569
20-Aug-25,61.15,61.15,60.20,60.48,58817
19-Aug-25,60.18,60.78,60.18,60.54,74079
18-Aug-25,59.82,60.18,59.76,60.12,117143
15-Aug-25,59.34,59.70,59.34,59.58,397905
14-Aug-25,59.76,59.88,59.46,59.58,96867
13-Aug-25,59.50,59.64,59.22,59.63,217690
12-Aug-25,59.79,59.82,59.53,59.53,53611
11-Aug-25,62.59,62.59,59.88,60.00,296901
08-Aug-25,59.94,60.10,59.80,60.10,90928
07-Aug-25,60.34,60.48,59.94,59.94,51226
06-Aug-25,60.42,62.73,60.34,62.73,10387
05-Aug-25,60.83,60.90,60.54,60.83,414060
04-Aug-25,61.00,61.02,60.42,60.90,41779
01-Aug-25,61.45,62.89,61.01,61.01,16872
31-Jul-25,62.58,62.58,61.50,62.05,224285

*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