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
09/10/2026	-0,82%	-0,42	50,73	50,94	50,66	50,94	133K	15
08/10/2026	0,20%	0,10	51,15	51,04	50,88	51,15	893K	14
07/10/2026	0,81%	0,41	51,05	50,79	50,73	51,05	771K	28
06/10/2026	-0,24%	-0,12	50,64	50,76	50,30	50,76	928K	83
05/10/2026	-3,77%	-1,99	50,76	52,00	50,44	52,00	1M	29
02/10/2026	0,04%	0,02	52,75	52,75	52,75	52,75	3M	11
30/09/2026	-0,26%	-0,14	52,73	52,73	52,73	52,73	52	1
29/09/2026	-0,30%	-0,16	52,87	53,03	52,87	53,03	5K	2
28/09/2026	0,44%	0,23	53,03	53,15	53,03	53,15	179K	5
25/09/2026	0,23%	0,12	52,80	52,80	52,80	52,80	26K	3
24/09/2026	0,25%	0,13	52,68	52,55	52,55	52,68	473	2
23/09/2026	0,94%	0,49	52,55	52,45	52,45	52,55	1K	2
22/09/2026	0,39%	0,20	52,06	52,06	52,06	52,06	7K	1
21/09/2026	-1,07%	-0,56	51,86	51,86	51,86	51,86	5K	1
18/09/2026	-0,25%	-0,13	52,42	52,55	52,40	52,55	692K	883
16/09/2026	0,19%	0,10	52,55	52,55	52,55	52,55	315	1
15/09/2026	-0,47%	-0,25	52,45	53,15	52,45	53,15	105	2
14/09/2026	1,25%	0,65	52,70	52,06	52,06	52,70	6K	3
11/09/2026	0,27%	0,14	52,05	51,91	51,90	52,18	810K	15
10/09/2026	-0,42%	-0,22	51,91	52,13	51,91	52,13	36K	6
09/09/2026	0,42%	0,22	52,13	52,13	52,13	52,13	417	1
08/09/2026	-0,57%	-0,30	51,91	51,87	51,87	52,00	2K	4
04/09/2026	0,19%	0,10	52,21	52,21	52,21	52,21	4K	1
03/09/2026	0,19%	0,10	52,11	52,11	52,11	52,11	3K	1
02/09/2026	-1,50%	-0,79	52,01	52,80	52,01	52,80	22K	4
01/09/2026	-0,88%	-0,47	52,80	52,80	52,80	52,80	422	1
31/08/2026	0,87%	0,46	53,27	53,27	53,27	53,27	213	1
26/08/2026	-0,25%	-0,13	52,81	52,81	52,81	52,81	52	1
24/08/2026	0,19%	0,10	52,94	52,80	52,80	52,94	57K	5
21/08/2026	-0,96%	-0,51	52,84	53,23	52,74	53,23	194K	11
20/08/2026	0,83%	0,44	53,35	53,21	53,21	53,35	57K	4
19/08/2026	-1,36%	-0,73	52,91	53,09	52,91	53,09	107K	6
18/08/2026	0,24%	0,13	53,64	53,64	53,64	53,64	16K	1
17/08/2026	0,00%	0,00	53,51	53,51	53,51	53,51	3K	2
14/08/2026	0,39%	0,21	53,51	53,30	53,30	53,75	97K	7
13/08/2026	0,64%	0,34	53,30	53,30	53,30	53,30	53	1
12/08/2026	0,17%	0,09	52,96	52,99	52,96	53,04	158	3
11/08/2026	1,46%	0,76	52,87	52,44	52,44	52,87	7K	2
10/08/2026	-0,34%	-0,18	52,11	52,51	52,11	52,51	19K	2
06/08/2026	-0,57%	-0,30	52,29	53,00	52,29	53,00	2K	4
05/08/2026	0,52%	0,27	52,59	52,32	52,32	52,60	42K	4
04/08/2026	0,93%	0,48	52,32	51,73	51,73	52,32	39K	4
30/07/2026	-0,99%	-0,52	51,84	52,16	51,84	52,17	169K	4
29/07/2026	0,34%	0,18	52,36	52,36	52,36	52,36	1K	1
27/07/2026	0,71%	0,37	52,18	52,18	52,18	52,18	3K	2
24/07/2026	-0,17%	-0,09	51,81	51,99	51,81	51,99	17K	2
23/07/2026	0,46%	0,24	51,90	51,66	51,66	51,90	259	2
22/07/2026	-0,56%	-0,29	51,66	51,73	51,66	51,73	17K	3
21/07/2026	-1,14%	-0,60	51,95	52,18	51,95	52,18	988	5
17/07/2026	1,06%	0,55	52,55	52,00	52,00	52,74	630	6
16/07/2026	0,00%	0,00	52,00	52,00	52,00	52,00	52	1
15/07/2026	0,00%	0,00	52,00	51,99	51,99	52,00	207	4
14/07/2026	-0,95%	-0,50	52,00	52,37	52,00	52,37	835	4
13/07/2026	0,25%	0,13	52,50	52,37	52,37	52,50	419	2
10/07/2026	-0,36%	-0,19	52,37	52,48	52,37	52,50	458K	8
09/07/2026	-0,34%	-0,18	52,56	52,74	52,56	52,74	3K	2
08/07/2026	-0,28%	-0,15	52,74	53,42	52,73	53,42	11K	4
07/07/2026	0,55%	0,29	52,89	51,54	51,54	52,89	21K	4
06/07/2026	-1,68%	-0,90	52,60	52,60	52,60	52,60	11K	1
02/07/2026	-0,09%	-0,05	53,50	53,28	53,28	53,50	42K	4
01/07/2026	1,31%	0,69	53,55	52,86	52,86	53,55	479	2
30/06/2026	-0,19%	-0,10	52,86	53,36	52,86	53,36	26K	3
29/06/2026	-0,41%	-0,22	52,96	53,15	52,96	53,37	28K	10
26/06/2026	0,23%	0,12	53,18	53,57	53,18	53,57	16K	4
25/06/2026	-0,82%	-0,44	53,06	53,43	53,06	53,43	15K	3
24/06/2026	0,41%	0,22	53,50	53,55	53,50	53,55	3K	2
23/06/2026	1,00%	0,53	53,28	53,28	53,28	53,28	5K	1
22/06/2026	-1,55%	-0,83	52,75	52,76	52,55	52,76	108K	7
19/06/2026	0,90%	0,48	53,58	53,58	53,58	53,58	696	2
18/06/2026	1,26%	0,66	53,10	52,43	52,43	53,10	476	3
17/06/2026	0,65%	0,34	52,44	52,63	52,03	52,63	522K	98
16/06/2026	0,12%	0,06	52,10	52,57	52,10	52,57	58K	5
15/06/2026	-0,42%	-0,22	52,04	51,50	51,50	52,04	34K	3
12/06/2026	-2,46%	-1,32	52,26	52,26	52,26	52,26	1K	1
11/06/2026	1,02%	0,54	53,58	53,58	53,58	53,58	8K	2
10/06/2026	-0,04%	-0,02	53,04	52,90	52,90	53,04	15K	2
09/06/2026	-0,04%	-0,02	53,06	53,08	53,06	53,08	583	3
08/06/2026	0,68%	0,36	53,08	52,94	52,94	53,19	1K	3
05/06/2026	1,11%	0,58	52,72	52,55	52,55	52,72	157	2
03/06/2026	0,00%	0,00	52,14	51,90	51,90	52,14	319K	4
29/05/2026	0,23%	0,12	52,14	52,00	52,00	52,14	3K	4
28/05/2026	0,00%	0,00	52,02	52,02	52,02	52,02	208	1
27/05/2026	1,44%	0,74	52,02	52,00	52,00	52,02	4K	3
21/05/2026	-0,72%	-0,37	51,28	51,42	51,28	51,50	5K	6
20/05/2026	-0,04%	-0,02	51,65	51,65	51,65	51,65	516	1
19/05/2026	0,45%	0,23	51,67	51,67	51,67	51,67	413	1
18/05/2026	-1,02%	-0,53	51,44	51,44	51,44	51,44	411	1
15/05/2026	1,21%	0,62	51,97	52,05	51,97	52,05	4K	4
14/05/2026	1,72%	0,87	51,35	51,44	51,35	51,44	55K	2
11/05/2026	0,78%	0,39	50,48	50,48	50,48	50,48	201	1
07/05/2026	-1,30%	-0,66	50,09	50,09	50,09	50,09	150	2
06/05/2026	0,48%	0,24	50,75	50,79	50,75	50,79	3K	3
05/05/2026	-1,35%	-0,69	50,51	50,51	50,51	50,51	3K	1
04/05/2026	-0,21%	-0,11	51,20	51,20	51,20	51,20	51	1
30/04/2026	-0,23%	-0,12	51,31	51,43	51,15	51,43	667	4
29/04/2026	0,23%	0,12	51,43	51,70	51,41	51,71	1K	4
27/04/2026	-0,85%	-0,44	51,31	51,45	51,31	51,54	7K	5
24/04/2026	0,58%	0,30	51,75	51,80	51,75	51,80	11K	2
23/04/2026	-0,06%	-0,03	51,45	51,08	50,96	51,45	4K	5
20/04/2026	0,06%	0,03	51,48	51,48	51,48	51,48	5K	1
17/04/2026	-0,37%	-0,19	51,45	51,59	51,36	51,59	30K	4
16/04/2026	0,08%	0,04	51,64	51,60	51,57	51,69	358K	3.797
15/04/2026	0,04%	0,02	51,60	51,60	51,60	51,62	204K	3.876
14/04/2026	-0,12%	-0,06	51,58	51,50	51,50	51,60	3K	5
13/04/2026	0,00%	0,00	51,64	51,78	51,64	51,78	16K	2
10/04/2026	-1,43%	-0,75	51,64	51,81	51,64	51,93	5K	9
09/04/2026	-0,34%	-0,18	52,39	52,39	52,39	52,39	785	2
08/04/2026	-0,94%	-0,50	52,57	52,53	52,53	52,57	11K	2
06/04/2026	-0,51%	-0,27	53,07	52,90	52,90	53,07	10K	2
02/04/2026	-0,67%	-0,36	53,34	53,42	53,31	53,42	219K	7
31/03/2026	-0,87%	-0,47	53,70	54,06	53,70	54,06	10K	2
30/03/2026	0,33%	0,18	54,17	54,17	54,17	54,17	216	1
27/03/2026	0,06%	0,03	53,99	54,15	53,99	54,15	6K	2
26/03/2026	0,11%	0,06	53,96	53,90	53,90	54,04	27K	6
25/03/2026	-0,26%	-0,14	53,90	53,61	53,57	53,90	21K	3
24/03/2026	0,26%	0,14	54,04	54,04	54,04	54,04	378	1
23/03/2026	0,02%	0,01	53,90	53,90	53,90	53,90	5K	1
19/03/2026	0,15%	0,08	53,89	53,89	53,89	53,89	5K	1
17/03/2026	-0,54%	-0,29	53,81	53,81	53,81	53,81	3K	1
12/03/2026	1,42%	0,76	54,10	54,10	54,10	54,10	108	1
10/03/2026	-1,46%	-0,79	53,34	54,13	53,34	54,13	3K	2
04/03/2026	-1,37%	-0,75	54,13	54,18	54,13	54,18	5K	2
03/03/2026	2,39%	1,28	54,88	54,84	54,84	55,18	6K	7
27/02/2026	-0,13%	-0,07	53,60	53,43	53,14	53,77	749	5
26/02/2026	0,58%	0,31	53,67	53,67	53,67	53,67	53	1
25/02/2026	-0,35%	-0,19	53,36	53,55	53,36	53,55	2K	2
24/02/2026	-0,35%	-0,19	53,55	53,99	53,55	53,99	322	3
23/02/2026	-0,35%	-0,19	53,74	54,01	53,47	54,01	231K	7
20/02/2026	-0,74%	-0,40	53,93	53,77	53,77	53,93	147K	5
19/02/2026	0,00%	0,00	54,33	54,33	54,33	54,33	162	1
18/02/2026	1,23%	0,66	54,33	54,41	54,33	54,45	2K	3
12/02/2026	0,13%	0,07	53,67	53,71	53,67	53,71	103K	2
11/02/2026	-0,56%	-0,30	53,60	53,60	53,60	53,60	11K	1
10/02/2026	-	-	53,90	53,77	53,77	53,90	107	2

Date,Open,High,Low,Close,Volume
09-Oct-26,50.94,50.94,50.66,50.73,132524
08-Oct-26,51.04,51.15,50.88,51.15,893372
07-Oct-26,50.79,51.05,50.73,51.05,771158
06-Oct-26,50.76,50.76,50.30,50.64,928012
05-Oct-26,52.00,52.00,50.44,50.76,1400738
02-Oct-26,52.75,52.75,52.75,52.75,2637500
30-Sep-26,52.73,52.73,52.73,52.73,52
29-Sep-26,53.03,53.03,52.87,52.87,5461
28-Sep-26,53.15,53.15,53.03,53.03,179487
25-Sep-26,52.80,52.80,52.80,52.80,26188
24-Sep-26,52.55,52.68,52.55,52.68,473
23-Sep-26,52.45,52.55,52.45,52.55,1050
22-Sep-26,52.06,52.06,52.06,52.06,6559
21-Sep-26,51.86,51.86,51.86,51.86,5186
18-Sep-26,52.55,52.55,52.40,52.42,692311
16-Sep-26,52.55,52.55,52.55,52.55,315
15-Sep-26,53.15,53.15,52.45,52.45,105
14-Sep-26,52.06,52.70,52.06,52.70,5742
11-Sep-26,51.91,52.18,51.90,52.05,810371
10-Sep-26,52.13,52.13,51.91,51.91,35921
09-Sep-26,52.13,52.13,52.13,52.13,417
08-Sep-26,51.87,52.00,51.87,51.91,1923
04-Sep-26,52.21,52.21,52.21,52.21,4385
03-Sep-26,52.11,52.11,52.11,52.11,2918
02-Sep-26,52.80,52.80,52.01,52.01,22069
01-Sep-26,52.80,52.80,52.80,52.80,422
31-Aug-26,53.27,53.27,53.27,53.27,213
26-Aug-26,52.81,52.81,52.81,52.81,52
24-Aug-26,52.80,52.94,52.80,52.94,56678
21-Aug-26,53.23,53.23,52.74,52.84,194302
20-Aug-26,53.21,53.35,53.21,53.35,56532
19-Aug-26,53.09,53.09,52.91,52.91,106948
18-Aug-26,53.64,53.64,53.64,53.64,16038
17-Aug-26,53.51,53.51,53.51,53.51,3050
14-Aug-26,53.30,53.75,53.30,53.51,96992
13-Aug-26,53.30,53.30,53.30,53.30,53
12-Aug-26,52.99,53.04,52.96,52.96,158
11-Aug-26,52.44,52.87,52.44,52.87,6526
10-Aug-26,52.51,52.51,52.11,52.11,18879
06-Aug-26,53.00,53.00,52.29,52.29,1680
05-Aug-26,52.32,52.60,52.32,52.59,41657
04-Aug-26,51.73,52.32,51.73,52.32,39414
30-Jul-26,52.16,52.17,51.84,51.84,168711
29-Jul-26,52.36,52.36,52.36,52.36,1466
27-Jul-26,52.18,52.18,52.18,52.18,2974
24-Jul-26,51.99,51.99,51.81,51.81,16528
23-Jul-26,51.66,51.90,51.66,51.90,259
22-Jul-26,51.73,51.73,51.66,51.66,16950
21-Jul-26,52.18,52.18,51.95,51.95,988
17-Jul-26,52.00,52.74,52.00,52.55,630
16-Jul-26,52.00,52.00,52.00,52.00,52
15-Jul-26,51.99,52.00,51.99,52.00,207
14-Jul-26,52.37,52.37,52.00,52.00,835
13-Jul-26,52.37,52.50,52.37,52.50,419
10-Jul-26,52.48,52.50,52.37,52.37,457518
09-Jul-26,52.74,52.74,52.56,52.56,3311
08-Jul-26,53.42,53.42,52.73,52.74,11369
07-Jul-26,51.54,52.89,51.54,52.89,21046
06-Jul-26,52.60,52.60,52.60,52.60,11414
02-Jul-26,53.28,53.50,53.28,53.50,41566
01-Jul-26,52.86,53.55,52.86,53.55,479
30-Jun-26,53.36,53.36,52.86,52.86,26175
29-Jun-26,53.15,53.37,52.96,52.96,27567
26-Jun-26,53.57,53.57,53.18,53.18,16230
25-Jun-26,53.43,53.43,53.06,53.06,14704
24-Jun-26,53.55,53.55,53.50,53.50,2996
23-Jun-26,53.28,53.28,53.28,53.28,5328
22-Jun-26,52.76,52.76,52.55,52.75,108376
19-Jun-26,53.58,53.58,53.58,53.58,696
18-Jun-26,52.43,53.10,52.43,53.10,476
17-Jun-26,52.63,52.63,52.03,52.44,521680
16-Jun-26,52.57,52.57,52.10,52.10,57865
15-Jun-26,51.50,52.04,51.50,52.04,34347
12-Jun-26,52.26,52.26,52.26,52.26,1045
11-Jun-26,53.58,53.58,53.58,53.58,8037
10-Jun-26,52.90,53.04,52.90,53.04,14582
09-Jun-26,53.08,53.08,53.06,53.06,583
08-Jun-26,52.94,53.19,52.94,53.08,1328
05-Jun-26,52.55,52.72,52.55,52.72,157
03-Jun-26,51.90,52.14,51.90,52.14,319252
29-May-26,52.00,52.14,52.00,52.14,2808
28-May-26,52.02,52.02,52.02,52.02,208
27-May-26,52.00,52.02,52.00,52.02,3536
21-May-26,51.42,51.50,51.28,51.28,4876
20-May-26,51.65,51.65,51.65,51.65,516
19-May-26,51.67,51.67,51.67,51.67,413
18-May-26,51.44,51.44,51.44,51.44,411
15-May-26,52.05,52.05,51.97,51.97,3537
14-May-26,51.44,51.44,51.35,51.35,55467
11-May-26,50.48,50.48,50.48,50.48,201
07-May-26,50.09,50.09,50.09,50.09,150
06-May-26,50.79,50.79,50.75,50.75,3146
05-May-26,50.51,50.51,50.51,50.51,2626
04-May-26,51.20,51.20,51.20,51.20,51
30-Apr-26,51.43,51.43,51.15,51.31,667
29-Apr-26,51.70,51.71,51.41,51.43,1394
27-Apr-26,51.45,51.54,51.31,51.31,7039
24-Apr-26,51.80,51.80,51.75,51.75,10816
23-Apr-26,51.08,51.45,50.96,51.45,3575
20-Apr-26,51.48,51.48,51.48,51.48,5148
17-Apr-26,51.59,51.59,51.36,51.45,30069
16-Apr-26,51.60,51.69,51.57,51.64,357915
15-Apr-26,51.60,51.62,51.60,51.60,204078
14-Apr-26,51.50,51.60,51.50,51.58,3144
13-Apr-26,51.78,51.78,51.64,51.64,15906
10-Apr-26,51.81,51.93,51.64,51.64,4817
09-Apr-26,52.39,52.39,52.39,52.39,785
08-Apr-26,52.53,52.57,52.53,52.57,11031
06-Apr-26,52.90,53.07,52.90,53.07,9681
02-Apr-26,53.42,53.42,53.31,53.34,219416
31-Mar-26,54.06,54.06,53.70,53.70,9551
30-Mar-26,54.17,54.17,54.17,54.17,216
27-Mar-26,54.15,54.15,53.99,53.99,5940
26-Mar-26,53.90,54.04,53.90,53.96,27031
25-Mar-26,53.61,53.90,53.57,53.90,20789
24-Mar-26,54.04,54.04,54.04,54.04,378
23-Mar-26,53.90,53.90,53.90,53.90,5390
19-Mar-26,53.89,53.89,53.89,53.89,5389
17-Mar-26,53.81,53.81,53.81,53.81,2690
12-Mar-26,54.10,54.10,54.10,54.10,108
10-Mar-26,54.13,54.13,53.34,53.34,2721
04-Mar-26,54.18,54.18,54.13,54.13,5088
03-Mar-26,54.84,55.18,54.84,54.88,6167
27-Feb-26,53.43,53.77,53.14,53.60,749
26-Feb-26,53.67,53.67,53.67,53.67,53
25-Feb-26,53.55,53.55,53.36,53.36,2355
24-Feb-26,53.99,53.99,53.55,53.55,322
23-Feb-26,54.01,54.01,53.47,53.74,231256
20-Feb-26,53.77,53.93,53.77,53.93,147184
19-Feb-26,54.33,54.33,54.33,54.33,162
18-Feb-26,54.41,54.45,54.33,54.33,1850
12-Feb-26,53.71,53.71,53.67,53.67,102563
11-Feb-26,53.60,53.60,53.60,53.60,11309
10-Feb-26,53.77,53.90,53.77,53.90,107

*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