Cotação atual, histórico e gráfico do papel: BSHY39

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 BSHY39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/01/2026	-0,21%	-0,12	56,16	56,40	56,16	56,40	40K	3
02/01/2026	-1,97%	-1,13	56,28	56,28	56,28	56,28	337	1
30/12/2025	-0,35%	-0,20	57,41	57,38	57,32	57,41	94K	6
29/12/2025	0,12%	0,07	57,61	57,61	57,61	57,61	403	1
26/12/2025	-0,17%	-0,10	57,54	57,44	57,40	57,54	32K	3
23/12/2025	0,00%	0,00	57,64	57,90	57,64	57,90	691	3
22/12/2025	0,58%	0,33	57,64	54,67	54,67	57,64	561	4

18/12/2025	0,49%	0,28	57,31	57,03	57,03	57,52	12K	4
17/12/2025	1,40%	0,79	57,03	57,35	57,03	57,35	10K	2
15/12/2025	-0,92%	-0,52	56,24	56,24	56,24	56,24	11K	1
10/12/2025	1,07%	0,60	56,76	56,76	56,76	56,76	113	1
09/12/2025	1,08%	0,60	56,16	56,46	56,16	56,46	1K	3
08/12/2025	1,54%	0,84	55,56	55,56	55,56	55,56	944	1
04/12/2025	-0,53%	-0,29	54,72	54,81	54,72	54,81	493	2
03/12/2025	-0,67%	-0,37	55,01	55,19	54,97	55,23	127K	4
02/12/2025	0,13%	0,07	55,38	55,50	55,38	55,56	111K	4
01/12/2025	-0,47%	-0,26	55,31	56,46	55,30	56,46	1M	41
28/11/2025	-0,05%	-0,03	55,57	55,50	55,50	55,57	2K	2
26/11/2025	-0,48%	-0,27	55,60	55,57	55,57	55,60	500	2
25/11/2025	-0,41%	-0,23	55,87	55,87	55,87	55,87	3K	1
24/11/2025	-0,27%	-0,15	56,10	56,05	55,97	56,11	57K	6
21/11/2025	1,92%	1,06	56,25	56,25	56,25	56,25	29K	1
18/11/2025	0,62%	0,34	55,19	55,35	55,19	55,45	4K	4
14/11/2025	0,09%	0,05	54,85	54,87	54,85	54,87	2K	4
12/11/2025	0,18%	0,10	54,80	54,80	54,80	54,80	1K	1
11/11/2025	-0,64%	-0,35	54,70	54,78	54,70	54,78	12K	3
10/11/2025	-0,60%	-0,33	55,05	55,38	55,05	55,38	3K	3
07/11/2025	-0,32%	-0,18	55,38	55,38	55,38	55,38	5K	1
06/11/2025	0,62%	0,34	55,56	55,21	55,21	55,56	7K	2
03/11/2025	-0,81%	-0,45	55,22	56,63	55,02	56,63	66K	392
30/10/2025	0,11%	0,06	55,67	55,69	55,67	55,92	4K	4
28/10/2025	-0,52%	-0,29	55,61	55,86	55,50	55,86	484K	962
27/10/2025	-0,36%	-0,20	55,90	56,25	55,79	56,25	76K	9
24/10/2025	0,07%	0,04	56,10	55,90	55,90	56,10	6K	2
23/10/2025	0,18%	0,10	56,06	55,90	55,90	56,06	55K	2
21/10/2025	0,30%	0,17	55,96	55,99	55,90	55,99	35K	3
20/10/2025	-0,73%	-0,41	55,79	56,07	55,79	56,07	38K	6
17/10/2025	-0,43%	-0,24	56,20	56,38	56,20	56,38	5K	6
16/10/2025	-0,25%	-0,14	56,44	56,64	56,44	56,64	4K	2
15/10/2025	-0,75%	-0,43	56,58	56,58	56,58	56,58	2K	1
14/10/2025	-0,09%	-0,05	57,01	57,01	57,01	57,01	2K	1
10/10/2025	2,85%	1,58	57,06	57,06	57,06	57,06	5K	1
08/10/2025	-0,04%	-0,02	55,48	55,15	55,15	55,48	2K	2
07/10/2025	0,45%	0,25	55,50	54,81	54,81	55,50	16K	8
02/10/2025	-0,07%	-0,04	55,25	55,25	55,25	55,25	5K	1
01/10/2025	0,25%	0,14	55,29	55,50	55,29	55,50	6K	6
29/09/2025	-0,63%	-0,35	55,15	55,32	55,15	55,32	1K	2
25/09/2025	1,31%	0,72	55,50	54,48	54,48	55,50	13K	9
23/09/2025	0,00%	0,00	54,78	54,90	54,78	54,92	8K	7
17/09/2025	-0,54%	-0,30	54,78	55,14	54,78	55,14	7K	5
16/09/2025	-0,94%	-0,52	55,08	55,02	55,02	55,08	550	3
12/09/2025	-0,57%	-0,32	55,60	55,60	55,60	55,60	278	1
11/09/2025	-0,43%	-0,24	55,92	55,83	55,83	55,92	4K	2
10/09/2025	-0,53%	-0,30	56,16	56,16	56,12	56,16	6K	4
09/09/2025	0,36%	0,20	56,46	56,39	56,39	56,46	3K	7
08/09/2025	0,61%	0,34	56,26	56,04	56,04	56,26	562	3
05/09/2025	-1,06%	-0,60	55,92	56,04	55,80	56,04	8K	5
04/09/2025	0,21%	0,12	56,52	56,50	56,48	56,52	5K	3
03/09/2025	-5,50%	-3,28	56,40	57,06	56,30	57,06	4K	4
02/09/2025	1,22%	0,72	59,68	58,69	58,69	59,68	2K	5
01/09/2025	-0,49%	-0,29	58,96	58,96	58,96	58,96	3K	1
29/08/2025	5,39%	3,03	59,25	56,43	56,43	59,25	11K	4
28/08/2025	-0,32%	-0,18	56,22	55,92	55,92	56,22	3K	2
27/08/2025	0,43%	0,24	56,40	56,58	56,40	56,58	29K	2
26/08/2025	0,32%	0,18	56,16	56,28	56,16	56,52	31K	3
25/08/2025	-0,64%	-0,36	55,98	55,21	55,21	56,04	6K	6
22/08/2025	-0,42%	-0,24	56,34	56,64	56,34	56,64	3K	2
21/08/2025	-0,32%	-0,18	56,58	56,12	56,12	56,58	621	3
20/08/2025	-0,32%	-0,18	56,76	56,88	56,70	56,88	15K	9
19/08/2025	2,26%	1,26	56,94	56,88	56,88	56,94	61K	2
13/08/2025	0,40%	0,22	55,68	55,92	55,68	55,98	84K	7
12/08/2025	-0,61%	-0,34	55,46	55,80	55,46	55,80	665K	13
08/08/2025	-1,27%	-0,72	55,80	56,14	55,80	56,14	3K	2
07/08/2025	-0,53%	-0,30	56,52	56,52	56,52	56,52	282	2
04/08/2025	-1,63%	-0,94	56,82	56,61	56,61	56,88	68K	9
30/07/2025	0,45%	0,26	57,76	58,03	57,34	58,92	938K	505
29/07/2025	-0,59%	-0,34	57,50	57,48	57,36	57,50	26K	3
28/07/2025	0,47%	0,27	57,84	57,84	57,84	57,90	79K	3
25/07/2025	0,47%	0,27	57,57	57,30	57,30	57,59	10K	5
24/07/2025	0,00%	0,00	57,30	57,30	57,30	57,30	974	1
23/07/2025	0,35%	0,20	57,30	57,40	57,30	57,40	12K	4
16/07/2025	-0,56%	-0,32	57,10	57,10	57,10	57,10	1K	1
15/07/2025	-0,52%	-0,30	57,42	57,54	57,42	57,54	5K	2
14/07/2025	1,26%	0,72	57,72	57,72	57,72	57,72	4K	2
11/07/2025	-0,19%	-0,11	57,00	57,06	57,00	57,06	71K	3
10/07/2025	1,35%	0,76	57,11	57,11	57,11	57,11	5K	2
09/07/2025	0,77%	0,43	56,35	56,40	56,35	56,40	19K	2
08/07/2025	-0,75%	-0,42	55,92	56,40	55,92	56,40	12K	5
07/07/2025	-4,04%	-2,37	56,34	56,34	56,34	56,34	169	1
04/07/2025	4,47%	2,51	58,71	59,00	58,71	59,00	117	2
02/07/2025	-1,32%	-0,75	56,20	56,11	56,11	56,20	449	2
27/06/2025	0,23%	0,13	56,95	56,95	56,95	56,95	10K	1
26/06/2025	-1,17%	-0,67	56,82	57,36	56,76	57,36	93K	36
25/06/2025	0,86%	0,49	57,49	57,36	57,36	57,55	19K	8
24/06/2025	-0,37%	-0,21	57,00	57,00	57,00	57,00	1K	1
23/06/2025	0,23%	0,13	57,21	57,21	57,21	57,21	6K	1
20/06/2025	0,76%	0,43	57,08	56,64	56,64	57,08	3K	3
18/06/2025	0,00%	0,00	56,65	56,46	56,46	56,65	3K	3
17/06/2025	0,02%	0,01	56,65	56,65	56,65	56,65	226	1
16/06/2025	-1,05%	-0,60	56,64	57,00	56,64	57,00	62K	4
13/06/2025	-0,21%	-0,12	57,24	57,15	57,00	57,24	36K	3
12/06/2025	0,74%	0,42	57,36	57,42	57,36	57,42	58K	2
11/06/2025	-0,35%	-0,20	56,94	57,00	56,94	57,00	51K	5
10/06/2025	-0,82%	-0,47	57,14	57,20	57,00	57,20	2K	3
09/06/2025	-0,29%	-0,17	57,61	57,54	57,54	57,61	172	2
05/06/2025	-0,81%	-0,47	57,78	57,81	57,64	57,85	33K	71
03/06/2025	-1,00%	-0,59	58,25	58,26	57,90	58,26	221K	14
30/05/2025	0,50%	0,29	58,84	59,00	58,84	59,00	3K	3
28/05/2025	0,71%	0,41	58,55	58,55	58,55	58,55	1K	1
27/05/2025	-0,62%	-0,36	58,14	58,14	58,14	58,14	2K	1
22/05/2025	0,22%	0,13	58,50	58,17	57,82	58,51	21K	363
21/05/2025	0,24%	0,14	58,37	58,37	58,37	58,37	4K	1
20/05/2025	-0,56%	-0,33	58,23	58,23	58,23	58,23	174	1
16/05/2025	0,31%	0,18	58,56	58,64	58,53	58,65	3K	15
15/05/2025	1,14%	0,66	58,38	58,23	58,23	58,38	25K	6
14/05/2025	0,00%	0,00	57,72	57,72	57,72	57,72	6K	1
13/05/2025	-0,99%	-0,58	57,72	58,14	57,72	58,14	10K	3
12/05/2025	-0,14%	-0,08	58,30	58,30	58,08	58,30	6K	5
09/05/2025	-0,48%	-0,28	58,38	58,20	58,20	58,38	31K	3
08/05/2025	-0,54%	-0,32	58,66	58,66	58,66	58,66	58	1
07/05/2025	-0,41%	-0,24	58,98	58,98	58,98	58,98	58	1
06/05/2025	1,39%	0,81	59,22	58,92	58,92	59,22	199M	3
05/05/2025	-1,02%	-0,60	58,41	58,87	58,41	58,87	117	2
30/04/2025	0,61%	0,36	59,01	59,09	59,01	59,09	2K	2
25/04/2025	-0,31%	-0,18	58,65	58,68	58,65	59,05	403K	9
24/04/2025	-0,46%	-0,27	58,83	58,83	58,83	58,83	4K	1
23/04/2025	-0,61%	-0,36	59,10	58,44	58,38	59,10	137K	7
22/04/2025	-1,00%	-0,60	59,46	60,00	59,10	60,00	475	4
17/04/2025	-0,89%	-0,54	60,06	60,42	60,06	60,42	312K	6
16/04/2025	-0,53%	-0,32	60,60	60,84	60,54	60,84	275K	7
15/04/2025	0,64%	0,39	60,92	60,36	60,36	60,92	1K	2
11/04/2025	-1,09%	-0,67	60,53	60,53	60,53	60,53	74K	2
10/04/2025	-1,97%	-1,23	61,20	61,20	61,20	61,20	489	1
09/04/2025	-	-	62,43	62,35	62,35	62,55	4K	3

Date,Open,High,Low,Close,Volume
05-Jan-26,56.40,56.40,56.16,56.16,39536
02-Jan-26,56.28,56.28,56.28,56.28,337
30-Dec-25,57.38,57.41,57.32,57.41,94364
29-Dec-25,57.61,57.61,57.61,57.61,403
26-Dec-25,57.44,57.54,57.40,57.54,31865
23-Dec-25,57.90,57.90,57.64,57.64,691
22-Dec-25,54.67,57.64,54.67,57.64,561
18-Dec-25,57.03,57.52,57.03,57.31,12149
17-Dec-25,57.35,57.35,57.03,57.03,10494
15-Dec-25,56.24,56.24,56.24,56.24,11248
10-Dec-25,56.76,56.76,56.76,56.76,113
09-Dec-25,56.46,56.46,56.16,56.16,1127
08-Dec-25,55.56,55.56,55.56,55.56,944
04-Dec-25,54.81,54.81,54.72,54.72,493
03-Dec-25,55.19,55.23,54.97,55.01,127478
02-Dec-25,55.50,55.56,55.38,55.38,111083
01-Dec-25,56.46,56.46,55.30,55.31,1088298
28-Nov-25,55.50,55.57,55.50,55.57,2275
26-Nov-25,55.57,55.60,55.57,55.60,500
25-Nov-25,55.87,55.87,55.87,55.87,3016
24-Nov-25,56.05,56.11,55.97,56.10,56819
21-Nov-25,56.25,56.25,56.25,56.25,28687
18-Nov-25,55.35,55.45,55.19,55.19,4209
14-Nov-25,54.87,54.87,54.85,54.85,1700
12-Nov-25,54.80,54.80,54.80,54.80,1041
11-Nov-25,54.78,54.78,54.70,54.70,12092
10-Nov-25,55.38,55.38,55.05,55.05,3475
07-Nov-25,55.38,55.38,55.38,55.38,4984
06-Nov-25,55.21,55.56,55.21,55.56,6549
03-Nov-25,56.63,56.63,55.02,55.22,65940
30-Oct-25,55.69,55.92,55.67,55.67,4020
28-Oct-25,55.86,55.86,55.50,55.61,484439
27-Oct-25,56.25,56.25,55.79,55.90,76353
24-Oct-25,55.90,56.10,55.90,56.10,5665
23-Oct-25,55.90,56.06,55.90,56.06,55497
21-Oct-25,55.99,55.99,55.90,55.96,35179
20-Oct-25,56.07,56.07,55.79,55.79,37694
17-Oct-25,56.38,56.38,56.20,56.20,5348
16-Oct-25,56.64,56.64,56.44,56.44,4074
15-Oct-25,56.58,56.58,56.58,56.58,1980
14-Oct-25,57.01,57.01,57.01,57.01,2166
10-Oct-25,57.06,57.06,57.06,57.06,5192
08-Oct-25,55.15,55.48,55.15,55.48,1768
07-Oct-25,54.81,55.50,54.81,55.50,15820
02-Oct-25,55.25,55.25,55.25,55.25,5027
01-Oct-25,55.50,55.50,55.29,55.29,6094
29-Sep-25,55.32,55.32,55.15,55.15,1268
25-Sep-25,54.48,55.50,54.48,55.50,13362
23-Sep-25,54.90,54.92,54.78,54.78,7675
17-Sep-25,55.14,55.14,54.78,54.78,6644
16-Sep-25,55.02,55.08,55.02,55.08,550
12-Sep-25,55.60,55.60,55.60,55.60,278
11-Sep-25,55.83,55.92,55.83,55.92,4187
10-Sep-25,56.16,56.16,56.12,56.16,5840
09-Sep-25,56.39,56.46,56.39,56.46,2820
08-Sep-25,56.04,56.26,56.04,56.26,562
05-Sep-25,56.04,56.04,55.80,55.92,7895
04-Sep-25,56.50,56.52,56.48,56.52,4972
03-Sep-25,57.06,57.06,56.30,56.40,4345
02-Sep-25,58.69,59.68,58.69,59.68,2383
01-Sep-25,58.96,58.96,58.96,58.96,3301
29-Aug-25,56.43,59.25,56.43,59.25,10710
28-Aug-25,55.92,56.22,55.92,56.22,2964
27-Aug-25,56.58,56.58,56.40,56.40,29190
26-Aug-25,56.28,56.52,56.16,56.16,30626
25-Aug-25,55.21,56.04,55.21,55.98,5671
22-Aug-25,56.64,56.64,56.34,56.34,3392
21-Aug-25,56.12,56.58,56.12,56.58,621
20-Aug-25,56.88,56.88,56.70,56.76,14725
19-Aug-25,56.88,56.94,56.88,56.94,61430
13-Aug-25,55.92,55.98,55.68,55.68,84109
12-Aug-25,55.80,55.80,55.46,55.46,665087
08-Aug-25,56.14,56.14,55.80,55.80,2800
07-Aug-25,56.52,56.52,56.52,56.52,282
04-Aug-25,56.61,56.88,56.61,56.82,67599
30-Jul-25,58.03,58.92,57.34,57.76,938323
29-Jul-25,57.48,57.50,57.36,57.50,26039
28-Jul-25,57.84,57.90,57.84,57.84,78897
25-Jul-25,57.30,57.59,57.30,57.57,9787
24-Jul-25,57.30,57.30,57.30,57.30,974
23-Jul-25,57.40,57.40,57.30,57.30,11649
16-Jul-25,57.10,57.10,57.10,57.10,1142
15-Jul-25,57.54,57.54,57.42,57.42,5057
14-Jul-25,57.72,57.72,57.72,57.72,3577
11-Jul-25,57.06,57.06,57.00,57.00,71145
10-Jul-25,57.11,57.11,57.11,57.11,5082
09-Jul-25,56.40,56.40,56.35,56.35,18940
08-Jul-25,56.40,56.40,55.92,55.92,11927
07-Jul-25,56.34,56.34,56.34,56.34,169
04-Jul-25,59.00,59.00,58.71,58.71,117
02-Jul-25,56.11,56.20,56.11,56.20,449
27-Jun-25,56.95,56.95,56.95,56.95,10023
26-Jun-25,57.36,57.36,56.76,56.82,92579
25-Jun-25,57.36,57.55,57.36,57.49,19487
24-Jun-25,57.00,57.00,57.00,57.00,1368
23-Jun-25,57.21,57.21,57.21,57.21,5721
20-Jun-25,56.64,57.08,56.64,57.08,3229
18-Jun-25,56.46,56.65,56.46,56.65,2772
17-Jun-25,56.65,56.65,56.65,56.65,226
16-Jun-25,57.00,57.00,56.64,56.64,61789
13-Jun-25,57.15,57.24,57.00,57.24,35511
12-Jun-25,57.42,57.42,57.36,57.36,57821
11-Jun-25,57.00,57.00,56.94,56.94,50873
10-Jun-25,57.20,57.20,57.00,57.14,2228
09-Jun-25,57.54,57.61,57.54,57.61,172
05-Jun-25,57.81,57.85,57.64,57.78,32658
03-Jun-25,58.26,58.26,57.90,58.25,221300
30-May-25,59.00,59.00,58.84,58.84,2710
28-May-25,58.55,58.55,58.55,58.55,1463
27-May-25,58.14,58.14,58.14,58.14,1976
22-May-25,58.17,58.51,57.82,58.50,21479
21-May-25,58.37,58.37,58.37,58.37,3560
20-May-25,58.23,58.23,58.23,58.23,174
16-May-25,58.64,58.65,58.53,58.56,3338
15-May-25,58.23,58.38,58.23,58.38,25345
14-May-25,57.72,57.72,57.72,57.72,5772
13-May-25,58.14,58.14,57.72,57.72,9590
12-May-25,58.30,58.30,58.08,58.30,5946
09-May-25,58.20,58.38,58.20,58.38,30904
08-May-25,58.66,58.66,58.66,58.66,58
07-May-25,58.98,58.98,58.98,58.98,58
06-May-25,58.92,59.22,58.92,59.22,198817569
05-May-25,58.87,58.87,58.41,58.41,117
30-Apr-25,59.09,59.09,59.01,59.01,1594
25-Apr-25,58.68,59.05,58.65,58.65,402948
24-Apr-25,58.83,58.83,58.83,58.83,3529
23-Apr-25,58.44,59.10,58.38,59.10,136872
22-Apr-25,60.00,60.00,59.10,59.46,475
17-Apr-25,60.42,60.42,60.06,60.06,311776
16-Apr-25,60.84,60.84,60.54,60.60,275162
15-Apr-25,60.36,60.92,60.36,60.92,1208
11-Apr-25,60.53,60.53,60.53,60.53,74451
10-Apr-25,61.20,61.20,61.20,61.20,489
09-Apr-25,62.35,62.55,62.35,62.43,3558

*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: BSHY39