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
04/10/2024	-1,05%	-0,60	56,28	56,80	56,17	56,80	1K	4
03/10/2024	1,07%	0,60	56,88	56,82	56,80	56,88	89K	4
02/10/2024	-0,53%	-0,30	56,28	56,56	56,28	56,56	847	2
01/10/2024	-0,44%	-0,25	56,58	53,58	53,58	56,60	666	5
27/09/2024	0,07%	0,04	56,83	56,83	56,83	56,83	8K	1
26/09/2024	-0,53%	-0,30	56,79	57,53	56,65	57,53	692K	6
25/09/2024	0,16%	0,09	57,09	55,66	55,66	57,53	665K	6

24/09/2024	-0,87%	-0,50	57,00	57,00	57,00	57,00	570K	3
23/09/2024	0,37%	0,21	57,50	57,52	57,42	57,86	322K	10
20/09/2024	1,72%	0,97	57,29	57,29	57,29	57,29	11K	1
19/09/2024	-0,39%	-0,22	56,32	56,52	56,32	56,53	52K	3
18/09/2024	-1,12%	-0,64	56,54	56,98	56,54	57,09	157K	9
17/09/2024	-0,52%	-0,30	57,18	57,18	57,18	57,18	7K	2
16/09/2024	-0,83%	-0,48	57,48	57,44	57,36	57,48	2K	3
13/09/2024	-1,53%	-0,90	57,96	58,03	57,96	58,03	8K	6
12/09/2024	-0,30%	-0,18	58,86	58,86	58,86	58,86	117	1
11/09/2024	1,67%	0,97	59,04	58,86	58,86	59,04	16K	3
09/09/2024	0,31%	0,18	58,07	58,50	58,07	58,50	84K	5
06/09/2024	0,00%	0,00	57,89	57,89	57,89	57,89	115	1
05/09/2024	-3,24%	-1,94	57,89	59,81	57,89	59,81	9K	7
02/09/2024	2,82%	1,64	59,83	59,83	59,83	59,83	2K	2
29/08/2024	1,36%	0,78	58,19	58,19	58,19	58,19	581	1
28/08/2024	0,40%	0,23	57,41	57,42	57,41	57,42	6M	2
27/08/2024	0,60%	0,34	57,18	57,18	57,18	57,18	20K	2
23/08/2024	-1,54%	-0,89	56,84	57,12	56,65	57,12	539K	7
22/08/2024	1,91%	1,08	57,73	57,73	57,73	57,73	981	1
21/08/2024	1,02%	0,57	56,65	56,65	56,65	56,65	623	2
19/08/2024	-1,01%	-0,57	56,08	56,07	56,07	56,08	7K	3
16/08/2024	0,89%	0,50	56,65	56,49	56,43	56,65	66K	10
15/08/2024	-0,50%	-0,28	56,15	57,64	56,15	57,64	12K	4
14/08/2024	-0,19%	-0,11	56,43	56,51	56,43	56,51	451	2
13/08/2024	-0,39%	-0,22	56,54	57,86	56,54	57,86	519	3
12/08/2024	-0,39%	-0,22	56,76	56,54	56,54	56,76	113	2
09/08/2024	-1,66%	-0,96	56,98	56,54	56,54	56,98	1K	3
08/08/2024	-0,19%	-0,11	57,94	57,92	57,92	57,96	579	10
07/08/2024	-0,62%	-0,36	58,05	58,41	58,05	58,41	232	2
06/08/2024	-1,67%	-0,99	58,41	58,80	57,12	58,80	4K	12
05/08/2024	2,41%	1,40	59,40	59,01	58,80	59,85	27K	16
26/07/2024	-0,34%	-0,20	58,00	58,00	58,00	58,00	28K	1
25/07/2024	0,66%	0,38	58,20	58,20	58,20	58,20	8M	1
24/07/2024	1,35%	0,77	57,82	57,82	57,82	57,82	173	1
22/07/2024	-0,44%	-0,25	57,05	57,05	57,05	57,05	7K	1
19/07/2024	0,46%	0,26	57,30	57,30	57,30	57,30	1K	1
18/07/2024	2,96%	1,64	57,04	56,63	56,63	57,04	476K	6
16/07/2024	-0,77%	-0,43	55,40	55,83	55,40	55,83	2K	2
15/07/2024	0,00%	0,00	55,83	55,83	55,83	55,83	55	1
11/07/2024	0,96%	0,53	55,83	55,72	55,72	55,83	304K	7
10/07/2024	-0,65%	-0,36	55,30	55,22	55,22	55,33	266K	5
09/07/2024	-0,29%	-0,16	55,66	55,65	55,65	55,66	326K	2
08/07/2024	0,23%	0,13	55,82	57,09	55,82	57,31	79K	161
05/07/2024	-0,55%	-0,31	55,69	56,00	55,69	56,00	6K	3
04/07/2024	-4,96%	-2,92	56,00	58,95	56,00	58,95	2K	4
02/07/2024	3,46%	1,97	58,92	59,16	58,92	59,16	738K	5
01/07/2024	0,80%	0,45	56,95	56,70	56,54	57,00	67K	6
28/06/2024	0,32%	0,18	56,50	56,50	56,50	56,50	56K	1
27/06/2024	1,42%	0,79	56,32	56,65	56,32	56,67	346K	8
25/06/2024	-0,43%	-0,24	55,53	55,53	55,53	55,53	333	1
20/06/2024	-5,22%	-3,07	55,77	55,77	55,77	55,77	368K	2
19/06/2024	4,07%	2,30	58,84	58,84	58,84	58,84	117	1
18/06/2024	2,45%	1,35	56,54	56,54	56,54	56,54	57K	1
17/06/2024	0,71%	0,39	55,19	55,30	55,19	55,30	1K	2
12/06/2024	0,55%	0,30	54,80	55,00	54,80	55,10	23K	3
11/06/2024	0,02%	0,01	54,50	54,49	54,49	54,50	26K	3
10/06/2024	1,41%	0,76	54,49	58,80	54,49	58,80	105K	6
07/06/2024	0,81%	0,43	53,73	53,73	53,73	53,73	102K	1
06/06/2024	-1,00%	-0,54	53,30	53,85	53,30	53,85	5K	2
05/06/2024	1,58%	0,84	53,84	53,85	53,84	53,85	103K	2
03/06/2024	0,00%	0,00	53,00	53,00	53,00	53,00	265	1
29/05/2024	0,19%	0,10	53,00	53,00	53,00	53,00	212	1
24/05/2024	0,61%	0,32	52,90	52,90	52,90	52,90	52	1
23/05/2024	1,29%	0,67	52,58	52,58	52,58	52,58	157	1
21/05/2024	-0,25%	-0,13	51,91	51,91	51,91	51,91	103	1
20/05/2024	-0,19%	-0,10	52,04	52,04	52,04	52,04	52	1
17/05/2024	-0,44%	-0,23	52,14	52,21	52,14	52,21	52K	2
16/05/2024	-0,25%	-0,13	52,37	52,37	52,37	52,37	209	1
13/05/2024	-0,15%	-0,08	52,50	52,50	52,50	52,50	105K	1
10/05/2024	-0,04%	-0,02	52,58	52,58	52,58	52,58	105	1
09/05/2024	1,35%	0,70	52,60	52,60	52,60	52,60	4K	1
08/05/2024	0,78%	0,40	51,90	51,90	51,90	51,90	50K	3
07/05/2024	-0,02%	-0,01	51,50	51,55	51,50	51,55	2K	2
06/05/2024	-2,07%	-1,09	51,51	51,51	51,51	51,51	69K	2
03/05/2024	-4,49%	-2,47	52,60	52,90	52,00	52,90	1K	3
30/04/2024	5,10%	2,67	55,07	53,00	53,00	55,07	163	2
24/04/2024	-0,19%	-0,10	52,40	52,40	52,40	52,40	52	1
23/04/2024	-1,39%	-0,74	52,50	52,40	52,40	52,50	2K	2
17/04/2024	-0,32%	-0,17	53,24	53,24	53,24	53,24	53	1
16/04/2024	1,69%	0,89	53,41	53,15	53,15	53,41	62K	15
15/04/2024	0,88%	0,46	52,52	52,40	52,40	52,60	17K	4
12/04/2024	0,70%	0,36	52,06	52,05	52,05	52,06	52K	2
11/04/2024	1,17%	0,60	51,70	51,70	51,70	51,70	258	1
09/04/2024	0,00%	0,00	51,10	51,00	51,00	51,10	10K	5
08/04/2024	-0,66%	-0,34	51,10	52,74	51,10	52,74	1K	4
05/04/2024	0,76%	0,39	51,44	51,44	51,44	51,46	4K	9
04/04/2024	-0,87%	-0,45	51,05	51,23	51,05	51,23	17K	3
02/04/2024	-2,46%	-1,30	51,50	51,50	51,50	51,50	25K	2
01/04/2024	2,76%	1,42	52,80	52,80	52,80	52,80	105	1
28/03/2024	0,55%	0,28	51,38	51,33	51,33	51,38	7K	3
27/03/2024	0,59%	0,30	51,10	51,17	51,10	51,25	179M	5
25/03/2024	-0,20%	-0,10	50,80	51,20	50,80	51,30	185M	4
21/03/2024	-0,12%	-0,06	50,90	50,90	50,90	50,90	1K	1
20/03/2024	-0,45%	-0,23	50,96	51,19	50,96	51,19	6K	3
19/03/2024	0,51%	0,26	51,19	51,28	51,19	51,28	2K	2
15/03/2024	0,41%	0,21	50,93	50,93	50,93	50,93	2K	1
14/03/2024	-0,24%	-0,12	50,72	50,81	50,72	50,81	5M	2
12/03/2024	-0,18%	-0,09	50,84	50,84	50,84	50,84	203	1
11/03/2024	0,75%	0,38	50,93	50,76	50,69	50,93	14K	4
08/03/2024	0,00%	0,00	50,55	50,55	50,55	50,55	101	1
07/03/2024	0,10%	0,05	50,55	50,55	50,55	50,55	3K	1
06/03/2024	-0,10%	-0,05	50,50	50,50	50,50	50,50	1K	2
04/03/2024	-0,16%	-0,08	50,55	50,50	50,50	50,55	24K	2
01/03/2024	-0,73%	-0,37	50,63	50,50	50,50	50,63	37K	4
29/02/2024	0,53%	0,27	51,00	51,00	51,00	51,00	204	1
28/02/2024	-0,16%	-0,08	50,73	50,73	50,73	50,73	6K	1
26/02/2024	0,00%	0,00	50,81	50,81	50,81	50,81	254	1
23/02/2024	0,93%	0,47	50,81	50,81	50,81	50,81	50K	1
21/02/2024	-0,44%	-0,22	50,34	50,30	50,30	50,34	150	3
20/02/2024	-1,06%	-0,54	50,56	50,60	50,56	50,60	6K	2
16/02/2024	0,47%	0,24	51,10	51,10	51,10	51,10	255	1
14/02/2024	-0,02%	-0,01	50,86	50,86	50,86	50,86	50	1
09/02/2024	-0,57%	-0,29	50,87	51,06	50,87	51,06	5K	2
08/02/2024	0,51%	0,26	51,16	51,06	51,06	51,16	16K	2
07/02/2024	-0,16%	-0,08	50,90	51,00	50,90	51,00	102K	5
31/01/2024	0,22%	0,11	50,98	51,00	50,70	51,00	32K	4
30/01/2024	1,54%	0,77	50,87	50,10	50,10	50,87	3K	2
29/01/2024	-0,97%	-0,49	50,10	50,10	50,10	50,10	801	1
26/01/2024	-0,12%	-0,06	50,59	50,60	50,59	50,60	15K	2
24/01/2024	-0,98%	-0,50	50,65	50,67	50,61	50,67	1K	3
23/01/2024	0,12%	0,06	51,15	51,15	51,15	51,15	3K	1
22/01/2024	0,75%	0,38	51,09	51,09	51,09	51,09	5K	1
17/01/2024	-0,08%	-0,04	50,71	50,77	50,71	50,77	52K	2
16/01/2024	-4,25%	-2,25	50,75	50,73	50,73	50,75	4K	2
15/01/2024	5,89%	2,95	53,00	53,00	53,00	53,00	265	1
11/01/2024	-0,20%	-0,10	50,05	50,07	50,05	50,07	33K	8
08/01/2024	-	-	50,15	53,30	50,15	53,30	768	3

Date,Open,High,Low,Close,Volume
04-Oct-24,56.80,56.80,56.17,56.28,1353
03-Oct-24,56.82,56.88,56.80,56.88,88927
02-Oct-24,56.56,56.56,56.28,56.28,847
01-Oct-24,53.58,56.60,53.58,56.58,666
27-Sep-24,56.83,56.83,56.83,56.83,7956
26-Sep-24,57.53,57.53,56.65,56.79,692089
25-Sep-24,55.66,57.53,55.66,57.09,665280
24-Sep-24,57.00,57.00,57.00,57.00,570000
23-Sep-24,57.52,57.86,57.42,57.50,321527
20-Sep-24,57.29,57.29,57.29,57.29,11400
19-Sep-24,56.52,56.53,56.32,56.32,51546
18-Sep-24,56.98,57.09,56.54,56.54,157005
17-Sep-24,57.18,57.18,57.18,57.18,6747
16-Sep-24,57.44,57.48,57.36,57.48,2296
13-Sep-24,58.03,58.03,57.96,57.96,8002
12-Sep-24,58.86,58.86,58.86,58.86,117
11-Sep-24,58.86,59.04,58.86,59.04,15717
09-Sep-24,58.50,58.50,58.07,58.07,84168
06-Sep-24,57.89,57.89,57.89,57.89,115
05-Sep-24,59.81,59.81,57.89,57.89,8948
02-Sep-24,59.83,59.83,59.83,59.83,1914
29-Aug-24,58.19,58.19,58.19,58.19,581
28-Aug-24,57.42,57.42,57.41,57.41,5907833
27-Aug-24,57.18,57.18,57.18,57.18,20356
23-Aug-24,57.12,57.12,56.65,56.84,539085
22-Aug-24,57.73,57.73,57.73,57.73,981
21-Aug-24,56.65,56.65,56.65,56.65,623
19-Aug-24,56.07,56.08,56.07,56.08,6673
16-Aug-24,56.49,56.65,56.43,56.65,65652
15-Aug-24,57.64,57.64,56.15,56.15,12224
14-Aug-24,56.51,56.51,56.43,56.43,451
13-Aug-24,57.86,57.86,56.54,56.54,519
12-Aug-24,56.54,56.76,56.54,56.76,113
09-Aug-24,56.54,56.98,56.54,56.98,1420
08-Aug-24,57.92,57.96,57.92,57.94,579
07-Aug-24,58.41,58.41,58.05,58.05,232
06-Aug-24,58.80,58.80,57.12,58.41,3568
05-Aug-24,59.01,59.85,58.80,59.40,27493
26-Jul-24,58.00,58.00,58.00,58.00,27840
25-Jul-24,58.20,58.20,58.20,58.20,7506403
24-Jul-24,57.82,57.82,57.82,57.82,173
22-Jul-24,57.05,57.05,57.05,57.05,6846
19-Jul-24,57.30,57.30,57.30,57.30,1146
18-Jul-24,56.63,57.04,56.63,57.04,476040
16-Jul-24,55.83,55.83,55.40,55.40,2497
15-Jul-24,55.83,55.83,55.83,55.83,55
11-Jul-24,55.72,55.83,55.72,55.83,304215
10-Jul-24,55.22,55.33,55.22,55.30,266117
09-Jul-24,55.65,55.66,55.65,55.66,325601
08-Jul-24,57.09,57.31,55.82,55.82,78914
05-Jul-24,56.00,56.00,55.69,55.69,5655
04-Jul-24,58.95,58.95,56.00,56.00,1707
02-Jul-24,59.16,59.16,58.92,58.92,738300
01-Jul-24,56.70,57.00,56.54,56.95,66907
28-Jun-24,56.50,56.50,56.50,56.50,56500
27-Jun-24,56.65,56.67,56.32,56.32,346027
25-Jun-24,55.53,55.53,55.53,55.53,333
20-Jun-24,55.77,55.77,55.77,55.77,368082
19-Jun-24,58.84,58.84,58.84,58.84,117
18-Jun-24,56.54,56.54,56.54,56.54,56540
17-Jun-24,55.30,55.30,55.19,55.19,1104
12-Jun-24,55.00,55.10,54.80,54.80,23328
11-Jun-24,54.49,54.50,54.49,54.50,26210
10-Jun-24,58.80,58.80,54.49,54.49,105121
07-Jun-24,53.73,53.73,53.73,53.73,102087
06-Jun-24,53.85,53.85,53.30,53.30,4736
05-Jun-24,53.85,53.85,53.84,53.84,102853
03-Jun-24,53.00,53.00,53.00,53.00,265
29-May-24,53.00,53.00,53.00,53.00,212
24-May-24,52.90,52.90,52.90,52.90,52
23-May-24,52.58,52.58,52.58,52.58,157
21-May-24,51.91,51.91,51.91,51.91,103
20-May-24,52.04,52.04,52.04,52.04,52
17-May-24,52.21,52.21,52.14,52.14,51896
16-May-24,52.37,52.37,52.37,52.37,209
13-May-24,52.50,52.50,52.50,52.50,105000
10-May-24,52.58,52.58,52.58,52.58,105
09-May-24,52.60,52.60,52.60,52.60,4050
08-May-24,51.90,51.90,51.90,51.90,50343
07-May-24,51.55,51.55,51.50,51.50,1905
06-May-24,51.51,51.51,51.51,51.51,68508
03-May-24,52.90,52.90,52.00,52.60,1312
30-Apr-24,53.00,55.07,53.00,55.07,163
24-Apr-24,52.40,52.40,52.40,52.40,52
23-Apr-24,52.40,52.50,52.40,52.50,2152
17-Apr-24,53.24,53.24,53.24,53.24,53
16-Apr-24,53.15,53.41,53.15,53.41,61856
15-Apr-24,52.40,52.60,52.40,52.52,17118
12-Apr-24,52.05,52.06,52.05,52.06,52310
11-Apr-24,51.70,51.70,51.70,51.70,258
09-Apr-24,51.00,51.10,51.00,51.10,10321
08-Apr-24,52.74,52.74,51.10,51.10,1034
05-Apr-24,51.44,51.46,51.44,51.44,3601
04-Apr-24,51.23,51.23,51.05,51.05,16699
02-Apr-24,51.50,51.50,51.50,51.50,24977
01-Apr-24,52.80,52.80,52.80,52.80,105
28-Mar-24,51.33,51.38,51.33,51.38,7347
27-Mar-24,51.17,51.25,51.10,51.10,178752617
25-Mar-24,51.20,51.30,50.80,50.80,184977005
21-Mar-24,50.90,50.90,50.90,50.90,1018
20-Mar-24,51.19,51.19,50.96,50.96,5924
19-Mar-24,51.28,51.28,51.19,51.19,2459
15-Mar-24,50.93,50.93,50.93,50.93,1782
14-Mar-24,50.81,50.81,50.72,50.72,4510312
12-Mar-24,50.84,50.84,50.84,50.84,203
11-Mar-24,50.76,50.93,50.69,50.93,14255
08-Mar-24,50.55,50.55,50.55,50.55,101
07-Mar-24,50.55,50.55,50.55,50.55,2527
06-Mar-24,50.50,50.50,50.50,50.50,1464
04-Mar-24,50.50,50.55,50.50,50.55,24213
01-Mar-24,50.50,50.63,50.50,50.63,37366
29-Feb-24,51.00,51.00,51.00,51.00,204
28-Feb-24,50.73,50.73,50.73,50.73,6036
26-Feb-24,50.81,50.81,50.81,50.81,254
23-Feb-24,50.81,50.81,50.81,50.81,49997
21-Feb-24,50.30,50.34,50.30,50.34,150
20-Feb-24,50.60,50.60,50.56,50.56,5564
16-Feb-24,51.10,51.10,51.10,51.10,255
14-Feb-24,50.86,50.86,50.86,50.86,50
09-Feb-24,51.06,51.06,50.87,50.87,4782
08-Feb-24,51.06,51.16,51.06,51.16,15573
07-Feb-24,51.00,51.00,50.90,50.90,102164
31-Jan-24,51.00,51.00,50.70,50.98,32035
30-Jan-24,50.10,50.87,50.10,50.87,2606
29-Jan-24,50.10,50.10,50.10,50.10,801
26-Jan-24,50.60,50.60,50.59,50.59,15430
24-Jan-24,50.67,50.67,50.61,50.65,1063
23-Jan-24,51.15,51.15,51.15,51.15,3069
22-Jan-24,51.09,51.09,51.09,51.09,5109
17-Jan-24,50.77,50.77,50.71,50.71,52132
16-Jan-24,50.73,50.75,50.73,50.75,4212
15-Jan-24,53.00,53.00,53.00,53.00,265
11-Jan-24,50.07,50.07,50.05,50.05,32532
08-Jan-24,53.30,53.30,50.15,50.15,768

*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