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
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	0,86%	0,53	62,43	62,35	62,35	62,55	4K	3
08/04/2025	1,49%	0,91	61,90	60,90	60,90	61,90	6K	12
07/04/2025	1,23%	0,74	60,99	60,35	60,25	61,15	173K	21
04/04/2025	3,84%	2,23	60,25	59,22	59,22	60,25	159K	15
03/04/2025	-1,51%	-0,89	58,02	58,00	58,00	58,20	58K	5
02/04/2025	0,27%	0,16	58,91	58,91	58,91	58,91	58	1
31/03/2025	-0,41%	-0,24	58,75	59,05	58,75	59,05	9K	4
28/03/2025	-0,29%	-0,17	58,99	59,35	58,99	59,50	420K	18
27/03/2025	0,41%	0,24	59,16	59,25	58,92	59,35	20K	285
26/03/2025	0,92%	0,54	58,92	58,92	58,92	58,92	124K	2
25/03/2025	-1,18%	-0,70	58,38	58,38	58,38	58,38	12K	1
24/03/2025	-0,24%	-0,14	59,08	59,22	58,89	59,36	421K	11
21/03/2025	1,13%	0,66	59,22	59,28	59,05	59,28	273K	1.803
20/03/2025	0,10%	0,06	58,56	58,38	58,30	58,56	483K	114
19/03/2025	0,21%	0,12	58,50	58,32	58,08	58,67	186K	2.008
18/03/2025	-0,31%	-0,18	58,38	58,47	58,19	58,64	959K	25
17/03/2025	-1,25%	-0,74	58,56	58,80	58,56	59,10	368K	14
14/03/2025	-1,23%	-0,74	59,30	59,24	59,03	59,31	21K	338
13/03/2025	0,07%	0,04	60,04	60,23	59,85	60,23	101K	1.638
12/03/2025	0,00%	0,00	60,00	60,18	60,00	60,18	38K	2
11/03/2025	-0,56%	-0,34	60,00	60,04	60,00	60,04	30K	3
10/03/2025	1,48%	0,88	60,34	59,57	59,46	60,36	464K	14
07/03/2025	-0,23%	-0,14	59,46	59,75	59,46	59,90	40K	7
06/03/2025	-2,41%	-1,47	59,60	59,58	59,58	59,60	13K	5
05/03/2025	1,78%	1,07	61,07	59,52	59,34	61,25	92K	11
28/02/2025	-1,64%	-1,00	60,00	61,00	59,94	61,00	234K	9
27/02/2025	3,25%	1,92	61,00	61,27	61,00	61,27	122	2
25/02/2025	0,17%	0,10	59,08	58,22	58,22	59,76	768	3
24/02/2025	0,72%	0,42	58,98	58,98	58,98	58,98	2K	2
21/02/2025	-0,20%	-0,12	58,56	58,38	58,38	58,70	8M	101
20/02/2025	0,51%	0,30	58,68	58,68	58,68	58,68	410	1
19/02/2025	-0,27%	-0,16	58,38	58,46	58,38	58,77	22K	9
18/02/2025	-0,75%	-0,44	58,54	58,70	58,54	58,70	2K	3
17/02/2025	0,00%	0,00	58,98	60,25	58,98	61,92	34K	21
14/02/2025	0,12%	0,07	58,98	58,57	58,38	58,98	487K	6
13/02/2025	0,19%	0,11	58,91	59,20	58,91	59,22	32K	7
12/02/2025	-0,49%	-0,29	58,80	58,74	58,74	58,81	60K	4
11/02/2025	-0,05%	-0,03	59,09	59,76	58,87	59,76	284K	10
10/02/2025	-0,64%	-0,38	59,12	59,36	59,12	59,58	123K	7
07/02/2025	0,51%	0,30	59,50	59,42	59,36	59,50	541K	10
06/02/2025	-0,20%	-0,12	59,20	59,32	58,80	59,32	515K	11
04/02/2025	-0,75%	-0,45	59,32	59,40	59,30	59,58	201K	10
03/02/2025	-0,71%	-0,43	59,77	60,34	59,10	62,00	140K	15
31/01/2025	-2,97%	-1,84	60,20	60,42	60,20	60,48	844	4
30/01/2025	2,87%	1,73	62,04	62,04	62,04	62,04	50K	1
29/01/2025	-0,33%	-0,20	60,31	60,46	60,22	60,46	506K	7
28/01/2025	-0,43%	-0,26	60,51	60,51	60,06	60,51	76K	5
27/01/2025	0,80%	0,48	60,77	60,75	60,75	60,77	42K	3
24/01/2025	-0,81%	-0,49	60,29	61,39	60,29	64,00	56K	8
23/01/2025	-0,69%	-0,42	60,78	60,72	60,30	60,93	225M	8
22/01/2025	-0,65%	-0,40	61,20	60,66	60,66	61,20	15K	3
21/01/2025	-3,75%	-2,40	61,60	62,08	61,60	62,08	55K	2
20/01/2025	3,28%	2,03	64,00	64,00	64,00	64,00	192	1
16/01/2025	0,08%	0,05	61,97	61,97	61,97	61,97	3K	1
15/01/2025	0,31%	0,19	61,92	61,86	61,80	62,05	1M	14
14/01/2025	-0,74%	-0,46	61,73	61,68	61,50	61,88	529K	9
13/01/2025	-0,73%	-0,46	62,19	62,22	62,19	62,22	2K	2
10/01/2025	0,24%	0,15	62,65	62,70	62,45	62,70	85K	4
08/01/2025	0,06%	0,04	62,50	62,44	62,44	62,99	635K	14
07/01/2025	-0,32%	-0,20	62,46	62,46	62,45	62,46	250K	11
06/01/2025	-0,78%	-0,49	62,66	62,82	62,50	62,82	43K	10
03/01/2025	-0,25%	-0,16	63,15	63,00	63,00	63,15	33K	5
02/01/2025	0,02%	0,01	63,31	63,31	63,31	63,31	633	1
30/12/2024	0,00%	0,00	63,30	63,73	63,30	63,73	760	5
27/12/2024	0,49%	0,31	63,30	62,99	62,99	63,53	12K	10
26/12/2024	0,17%	0,11	62,99	62,96	62,50	63,10	590K	19
23/12/2024	1,42%	0,88	62,88	61,45	61,45	62,94	998K	15
20/12/2024	-1,12%	-0,70	62,00	62,48	62,00	62,48	6K	8
19/12/2024	-2,49%	-1,60	62,70	63,60	62,70	63,60	433K	12
18/12/2024	1,87%	1,18	64,30	62,73	62,73	64,30	10K	10
17/12/2024	1,14%	0,71	63,12	63,54	62,70	63,78	275K	40
16/12/2024	0,40%	0,25	62,41	62,41	62,41	62,41	62	1
13/12/2024	0,70%	0,43	62,16	62,12	61,79	62,16	992	5
12/12/2024	0,47%	0,29	61,73	61,73	61,73	61,73	61	1
11/12/2024	-1,09%	-0,68	61,44	62,22	61,44	62,28	19K	4
10/12/2024	-0,74%	-0,46	62,12	59,00	59,00	62,20	406K	687
06/12/2024	1,74%	1,07	62,58	62,45	62,45	62,75	562K	29
05/12/2024	-0,53%	-0,33	61,51	61,74	61,26	61,74	12K	6
04/12/2024	-0,23%	-0,14	61,84	61,86	61,84	62,10	1K	6
03/12/2024	-0,48%	-0,30	61,98	62,46	61,98	62,64	13K	10
02/12/2024	1,22%	0,75	62,28	62,01	61,98	62,34	511K	19
29/11/2024	-5,27%	-3,42	61,53	61,53	61,53	61,53	1K	1
28/11/2024	7,28%	4,41	64,95	59,57	59,57	64,95	23K	7
27/11/2024	1,31%	0,78	60,54	59,70	59,70	61,05	61K	9
26/11/2024	-0,03%	-0,02	59,76	59,78	59,76	59,79	39K	4
25/11/2024	0,03%	0,02	59,78	59,76	59,71	59,86	31K	25
22/11/2024	0,91%	0,54	59,76	59,70	59,70	60,00	90K	8
14/11/2024	-0,60%	-0,36	59,22	59,69	59,22	59,69	3M	7
13/11/2024	1,02%	0,60	59,58	59,67	59,58	59,69	41K	5
12/11/2024	-0,51%	-0,30	58,98	59,26	58,98	59,32	13K	4
11/11/2024	-0,02%	-0,01	59,28	60,12	59,16	60,12	3K	6
08/11/2024	-	-	59,29	59,46	59,29	59,46	90K	5

Date,Open,High,Low,Close,Volume
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
08-Apr-25,60.90,61.90,60.90,61.90,5598
07-Apr-25,60.35,61.15,60.25,60.99,172873
04-Apr-25,59.22,60.25,59.22,60.25,159175
03-Apr-25,58.00,58.20,58.00,58.02,58232
02-Apr-25,58.91,58.91,58.91,58.91,58
31-Mar-25,59.05,59.05,58.75,58.75,9179
28-Mar-25,59.35,59.50,58.99,58.99,420217
27-Mar-25,59.25,59.35,58.92,59.16,19910
26-Mar-25,58.92,58.92,58.92,58.92,124085
25-Mar-25,58.38,58.38,58.38,58.38,11676
24-Mar-25,59.22,59.36,58.89,59.08,420869
21-Mar-25,59.28,59.28,59.05,59.22,273421
20-Mar-25,58.38,58.56,58.30,58.56,483315
19-Mar-25,58.32,58.67,58.08,58.50,186097
18-Mar-25,58.47,58.64,58.19,58.38,959136
17-Mar-25,58.80,59.10,58.56,58.56,368291
14-Mar-25,59.24,59.31,59.03,59.30,21130
13-Mar-25,60.23,60.23,59.85,60.04,100880
12-Mar-25,60.18,60.18,60.00,60.00,37985
11-Mar-25,60.04,60.04,60.00,60.00,30122
10-Mar-25,59.57,60.36,59.46,60.34,463980
07-Mar-25,59.75,59.90,59.46,59.46,39755
06-Mar-25,59.58,59.60,59.58,59.60,12929
05-Mar-25,59.52,61.25,59.34,61.07,92048
28-Feb-25,61.00,61.00,59.94,60.00,234162
27-Feb-25,61.27,61.27,61.00,61.00,122
25-Feb-25,58.22,59.76,58.22,59.08,768
24-Feb-25,58.98,58.98,58.98,58.98,2418
21-Feb-25,58.38,58.70,58.38,58.56,7576851
20-Feb-25,58.68,58.68,58.68,58.68,410
19-Feb-25,58.46,58.77,58.38,58.38,21941
18-Feb-25,58.70,58.70,58.54,58.54,1642
17-Feb-25,60.25,61.92,58.98,58.98,33588
14-Feb-25,58.57,58.98,58.38,58.98,487014
13-Feb-25,59.20,59.22,58.91,58.91,32341
12-Feb-25,58.74,58.81,58.74,58.80,60210
11-Feb-25,59.76,59.76,58.87,59.09,283689
10-Feb-25,59.36,59.58,59.12,59.12,123020
07-Feb-25,59.42,59.50,59.36,59.50,540717
06-Feb-25,59.32,59.32,58.80,59.20,514612
04-Feb-25,59.40,59.58,59.30,59.32,200521
03-Feb-25,60.34,62.00,59.10,59.77,139788
31-Jan-25,60.42,60.48,60.20,60.20,844
30-Jan-25,62.04,62.04,62.04,62.04,50004
29-Jan-25,60.46,60.46,60.22,60.31,506086
28-Jan-25,60.51,60.51,60.06,60.51,75983
27-Jan-25,60.75,60.77,60.75,60.77,41856
24-Jan-25,61.39,64.00,60.29,60.29,56462
23-Jan-25,60.72,60.93,60.30,60.78,225235613
22-Jan-25,60.66,61.20,60.66,61.20,14545
21-Jan-25,62.08,62.08,61.60,61.60,55312
20-Jan-25,64.00,64.00,64.00,64.00,192
16-Jan-25,61.97,61.97,61.97,61.97,2664
15-Jan-25,61.86,62.05,61.80,61.92,1384085
14-Jan-25,61.68,61.88,61.50,61.73,529182
13-Jan-25,62.22,62.22,62.19,62.19,1617
10-Jan-25,62.70,62.70,62.45,62.65,85230
08-Jan-25,62.44,62.99,62.44,62.50,634756
07-Jan-25,62.46,62.46,62.45,62.46,250402
06-Jan-25,62.82,62.82,62.50,62.66,42725
03-Jan-25,63.00,63.15,63.00,63.15,32608
02-Jan-25,63.31,63.31,63.31,63.31,633
30-Dec-24,63.73,63.73,63.30,63.30,760
27-Dec-24,62.99,63.53,62.99,63.30,12186
26-Dec-24,62.96,63.10,62.50,62.99,589813
23-Dec-24,61.45,62.94,61.45,62.88,997742
20-Dec-24,62.48,62.48,62.00,62.00,5933
19-Dec-24,63.60,63.60,62.70,62.70,432861
18-Dec-24,62.73,64.30,62.73,64.30,10402
17-Dec-24,63.54,63.78,62.70,63.12,274551
16-Dec-24,62.41,62.41,62.41,62.41,62
13-Dec-24,62.12,62.16,61.79,62.16,992
12-Dec-24,61.73,61.73,61.73,61.73,61
11-Dec-24,62.22,62.28,61.44,61.44,19315
10-Dec-24,59.00,62.20,59.00,62.12,406236
06-Dec-24,62.45,62.75,62.45,62.58,561792
05-Dec-24,61.74,61.74,61.26,61.51,12309
04-Dec-24,61.86,62.10,61.84,61.84,1302
03-Dec-24,62.46,62.64,61.98,61.98,12612
02-Dec-24,62.01,62.34,61.98,62.28,510697
29-Nov-24,61.53,61.53,61.53,61.53,1046
28-Nov-24,59.57,64.95,59.57,64.95,22532
27-Nov-24,59.70,61.05,59.70,60.54,60750
26-Nov-24,59.78,59.79,59.76,59.76,39221
25-Nov-24,59.76,59.86,59.71,59.78,30673
22-Nov-24,59.70,60.00,59.70,59.76,89922
14-Nov-24,59.69,59.69,59.22,59.22,2875839
13-Nov-24,59.67,59.69,59.58,59.58,40855
12-Nov-24,59.26,59.32,58.98,58.98,13333
11-Nov-24,60.12,60.12,59.16,59.28,2964
08-Nov-24,59.46,59.46,59.29,59.29,90125

*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