Cotação atual, histórico e gráfico do papel: BSIL39

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 BSIL39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
07/05/2024	-0,46%	-0,15	32,19	32,85	32,19	32,85	3K	2
06/05/2024	-0,55%	-0,18	32,34	32,40	32,34	32,40	680	2
30/04/2024	-1,09%	-0,36	32,52	32,52	32,52	32,52	32	1
29/04/2024	0,37%	0,12	32,88	32,91	32,61	33,08	62K	1.839
26/04/2024	2,92%	0,93	32,76	32,79	32,61	32,79	7K	180
24/04/2024	0,76%	0,24	31,83	31,59	31,59	31,83	63	2
23/04/2024	0,19%	0,06	31,59	31,59	31,59	31,59	4K	1
22/04/2024	-3,84%	-1,26	31,53	32,00	31,53	32,00	59K	4
19/04/2024	-0,09%	-0,03	32,79	32,79	32,79	32,79	32	1
18/04/2024	-0,09%	-0,03	32,82	32,94	32,82	32,97	79K	1.893
17/04/2024	1,58%	0,51	32,85	32,85	32,85	32,85	32	1
16/04/2024	-0,34%	-0,11	32,34	31,86	31,86	32,34	158K	15
15/04/2024	0,25%	0,08	32,45	32,79	32,38	32,79	9K	7
12/04/2024	-0,09%	-0,03	32,37	34,32	32,12	34,44	462K	9.210
11/04/2024	0,19%	0,06	32,40	32,50	31,85	32,50	219K	8
10/04/2024	1,09%	0,35	32,34	31,50	31,50	32,34	120K	8
09/04/2024	2,37%	0,74	31,99	32,25	31,83	32,25	56K	4
08/04/2024	-0,60%	-0,19	31,25	32,40	31,25	32,40	1K	6
05/04/2024	3,05%	0,93	31,44	30,51	30,51	31,44	2K	3
04/04/2024	0,56%	0,17	30,51	30,50	30,50	30,51	1K	3
03/04/2024	5,27%	1,52	30,34	30,00	30,00	30,34	79K	3
02/04/2024	1,77%	0,50	28,82	28,82	28,82	28,82	58K	4
01/04/2024	2,05%	0,57	28,32	28,32	28,32	28,32	339	1
28/03/2024	4,52%	1,20	27,75	27,75	27,75	27,75	138	1
27/03/2024	1,61%	0,42	26,55	26,40	26,40	26,55	185	2
26/03/2024	0,00%	0,00	26,13	26,13	26,13	26,13	104	1
21/03/2024	-1,40%	-0,37	26,13	26,28	26,13	26,28	4K	3
20/03/2024	2,47%	0,64	26,50	25,47	25,47	26,50	2K	3
19/03/2024	-2,16%	-0,57	25,86	25,86	25,86	25,86	51	1
15/03/2024	1,65%	0,43	26,43	25,48	25,48	26,43	131	2
13/03/2024	1,96%	0,50	26,00	26,00	26,00	26,00	260	1
12/03/2024	0,75%	0,19	25,50	25,50	25,50	25,50	25	1
08/03/2024	1,44%	0,36	25,31	25,71	25,25	25,71	3K	8
07/03/2024	0,60%	0,15	24,95	24,90	24,90	24,95	748	3
06/03/2024	1,93%	0,47	24,80	24,60	24,60	24,80	740	3
05/03/2024	1,38%	0,33	24,33	24,33	24,33	24,33	24K	1
04/03/2024	4,99%	1,14	24,00	24,10	24,00	24,27	110K	7
29/02/2024	1,60%	0,36	22,86	22,86	22,86	22,86	46K	2
28/02/2024	-0,79%	-0,18	22,50	22,50	22,50	22,50	112	1
27/02/2024	-0,40%	-0,09	22,68	22,68	22,68	22,68	39K	1
26/02/2024	-0,39%	-0,09	22,77	22,85	22,77	22,85	569	2
22/02/2024	-0,95%	-0,22	22,86	22,94	22,86	22,94	320	2
21/02/2024	-5,64%	-1,38	23,08	22,88	22,88	23,08	6K	4
20/02/2024	1,58%	0,38	24,46	24,46	24,46	24,46	73	1
16/02/2024	0,12%	0,03	24,08	24,08	24,08	24,08	481	1
15/02/2024	-6,38%	-1,64	24,05	24,04	24,04	24,05	961	3
01/02/2024	0,27%	0,07	25,69	25,50	25,50	25,69	95K	2
31/01/2024	-0,93%	-0,24	25,62	25,83	25,62	25,83	53K	3
29/01/2024	2,62%	0,66	25,86	25,86	25,86	25,86	52K	2
25/01/2024	1,00%	0,25	25,20	25,20	25,20	25,20	25	1
24/01/2024	-0,20%	-0,05	24,95	25,00	24,95	25,00	874	3
23/01/2024	0,40%	0,10	25,00	24,99	24,99	25,02	124K	3
22/01/2024	1,63%	0,40	24,90	24,90	24,90	24,90	42K	1
19/01/2024	-2,89%	-0,73	24,50	24,50	24,50	24,50	1K	2
17/01/2024	-1,25%	-0,32	25,23	25,23	25,23	25,23	45K	3
16/01/2024	-2,67%	-0,70	25,55	26,05	25,55	26,05	43K	2
12/01/2024	0,92%	0,24	26,25	26,24	26,17	26,37	178K	6
10/01/2024	-1,22%	-0,32	26,01	26,07	26,01	26,07	78	3
08/01/2024	-0,27%	-0,07	26,33	26,04	25,97	26,33	194K	12
05/01/2024	-1,23%	-0,33	26,40	26,40	26,40	26,40	9K	1
04/01/2024	1,52%	0,40	26,73	26,73	26,73	26,73	26	1
03/01/2024	-5,42%	-1,51	26,33	26,70	26,33	26,70	122K	5
02/01/2024	-1,69%	-0,48	27,84	28,15	27,84	28,15	1K	2
27/12/2023	0,75%	0,21	28,32	28,32	28,32	28,32	283	1
22/12/2023	-0,11%	-0,03	28,11	28,85	28,11	28,85	97K	4
21/12/2023	2,07%	0,57	28,14	27,99	27,99	28,14	46K	2
20/12/2023	-1,01%	-0,28	27,57	28,17	27,57	28,17	49K	2
19/12/2023	0,54%	0,15	27,85	28,00	27,84	28,00	587	3
15/12/2023	4,06%	1,08	27,70	27,93	27,51	27,93	125K	10
13/12/2023	4,52%	1,15	26,62	26,30	26,25	26,62	105K	8
12/12/2023	-1,96%	-0,51	25,47	25,86	25,47	25,86	40K	2
11/12/2023	0,00%	0,00	25,98	25,98	25,98	25,98	1K	2
08/12/2023	-2,59%	-0,69	25,98	25,98	25,98	25,98	23K	1
06/12/2023	-0,56%	-0,15	26,67	26,67	26,67	26,67	506	1
05/12/2023	-2,44%	-0,67	26,82	27,00	26,70	27,00	88K	4
04/12/2023	0,70%	0,19	27,49	27,45	27,16	27,49	42K	6
01/12/2023	0,52%	0,14	27,30	27,30	27,30	27,30	819	1
30/11/2023	0,52%	0,14	27,16	27,33	27,16	27,33	23K	3
29/11/2023	1,20%	0,32	27,02	27,02	27,02	27,02	14K	1
28/11/2023	1,68%	0,44	26,70	26,34	26,34	26,70	122K	6
27/11/2023	6,36%	1,57	26,26	26,00	26,00	26,26	127K	4
20/11/2023	-0,12%	-0,03	24,69	24,70	24,69	24,70	5K	2
16/11/2023	2,40%	0,58	24,72	24,78	24,60	24,78	68K	3
14/11/2023	-2,03%	-0,50	24,14	23,74	23,74	24,14	7K	2
10/11/2023	1,65%	0,40	24,64	24,64	24,64	24,64	24	1
08/11/2023	-2,42%	-0,60	24,24	24,24	24,24	24,24	24	1
06/11/2023	2,31%	0,56	24,84	24,70	24,70	24,84	49	2
03/11/2023	0,58%	0,14	24,28	24,50	24,28	24,60	2K	3
01/11/2023	0,79%	0,19	24,14	24,14	24,14	24,14	24	1
27/10/2023	-0,70%	-0,17	23,95	24,24	23,95	24,24	48	2
26/10/2023	-2,58%	-0,64	24,12	24,12	24,12	24,12	24	1
25/10/2023	0,49%	0,12	24,76	24,76	24,76	24,76	24	1
24/10/2023	-1,99%	-0,50	24,64	24,64	24,64	24,64	2K	1
20/10/2023	0,00%	0,00	25,14	25,50	25,14	25,50	25K	2
19/10/2023	-1,10%	-0,28	25,14	24,89	24,89	25,14	16K	5
18/10/2023	1,44%	0,36	25,42	25,75	25,42	25,75	15K	2
17/10/2023	0,24%	0,06	25,06	25,25	25,06	25,25	6K	3
16/10/2023	0,60%	0,15	25,00	25,00	25,00	25,00	125	1
13/10/2023	4,11%	0,98	24,85	24,60	24,60	24,85	31K	3
06/10/2023	0,84%	0,20	23,87	23,87	23,87	23,87	2K	1
05/10/2023	1,20%	0,28	23,67	23,67	23,67	23,67	5K	1
02/10/2023	-1,56%	-0,37	23,39	23,57	23,39	23,57	164	3
28/09/2023	-1,33%	-0,32	23,76	23,76	23,76	23,76	237	1
26/09/2023	-1,79%	-0,44	24,08	24,09	24,08	24,09	43K	2
25/09/2023	-3,96%	-1,01	24,52	24,47	24,47	24,72	6K	3
20/09/2023	1,43%	0,36	25,53	25,53	25,53	25,53	970	1
19/09/2023	-2,67%	-0,69	25,17	25,17	25,17	25,17	25	1
15/09/2023	2,86%	0,72	25,86	25,75	25,75	25,86	3K	2
14/09/2023	-0,83%	-0,21	25,14	25,14	25,14	25,14	1K	1
12/09/2023	1,64%	0,41	25,35	25,35	25,35	25,35	25	1
11/09/2023	-1,38%	-0,35	24,94	24,98	24,94	24,98	42K	2
05/09/2023	-2,84%	-0,74	25,29	25,29	25,29	25,29	21K	2
04/09/2023	-2,62%	-0,70	26,03	26,03	26,03	26,03	260	1
01/09/2023	1,67%	0,44	26,73	26,73	26,73	26,73	26	1
31/08/2023	1,08%	0,28	26,29	26,29	26,29	26,29	657	1
30/08/2023	0,81%	0,21	26,01	26,52	26,01	26,52	6K	4
29/08/2023	0,55%	0,14	25,80	25,80	25,80	25,80	25	1
28/08/2023	1,18%	0,30	25,66	25,66	25,66	25,66	25	1
23/08/2023	2,18%	0,54	25,36	25,36	25,36	25,36	710	1
21/08/2023	0,73%	0,18	24,82	24,82	24,82	24,82	967	1
18/08/2023	-1,12%	-0,28	24,64	24,60	24,60	24,64	344	4
17/08/2023	-2,73%	-0,70	24,92	24,92	24,92	24,92	24	1
14/08/2023	0,47%	0,12	25,62	25,62	25,62	25,80	77	3
11/08/2023	1,31%	0,33	25,50	25,50	25,50	25,50	25	1
09/08/2023	-2,10%	-0,54	25,17	25,17	25,17	25,17	251	1
04/08/2023	1,42%	0,36	25,71	25,71	25,71	25,71	25	1
03/08/2023	1,00%	0,25	25,35	25,38	25,35	25,38	38K	2
02/08/2023	-4,82%	-1,27	25,10	25,98	25,10	25,98	2K	3
31/07/2023	0,34%	0,09	26,37	26,37	26,37	26,37	26	1
26/07/2023	1,51%	0,39	26,28	26,28	26,28	26,28	525	1
24/07/2023	-3,83%	-1,03	25,89	26,19	25,89	26,19	52	2
18/07/2023	0,34%	0,09	26,92	26,92	26,92	26,92	26	1
14/07/2023	1,98%	0,52	26,83	26,83	26,83	26,83	2K	1
13/07/2023	-	-	26,31	26,31	26,31	26,31	52	1

Date,Open,High,Low,Close,Volume
07-May-24,32.85,32.85,32.19,32.19,3251
06-May-24,32.40,32.40,32.34,32.34,680
30-Apr-24,32.52,32.52,32.52,32.52,32
29-Apr-24,32.91,33.08,32.61,32.88,62225
26-Apr-24,32.79,32.79,32.61,32.76,6670
24-Apr-24,31.59,31.83,31.59,31.83,63
23-Apr-24,31.59,31.59,31.59,31.59,3917
22-Apr-24,32.00,32.00,31.53,31.53,58532
19-Apr-24,32.79,32.79,32.79,32.79,32
18-Apr-24,32.94,32.97,32.82,32.82,79274
17-Apr-24,32.85,32.85,32.85,32.85,32
16-Apr-24,31.86,32.34,31.86,32.34,158164
15-Apr-24,32.79,32.79,32.38,32.45,8651
12-Apr-24,34.32,34.44,32.12,32.37,461853
11-Apr-24,32.50,32.50,31.85,32.40,218671
10-Apr-24,31.50,32.34,31.50,32.34,119817
09-Apr-24,32.25,32.25,31.83,31.99,55662
08-Apr-24,32.40,32.40,31.25,31.25,1359
05-Apr-24,30.51,31.44,30.51,31.44,1657
04-Apr-24,30.50,30.51,30.50,30.51,1342
03-Apr-24,30.00,30.34,30.00,30.34,78674
02-Apr-24,28.82,28.82,28.82,28.82,57640
01-Apr-24,28.32,28.32,28.32,28.32,339
28-Mar-24,27.75,27.75,27.75,27.75,138
27-Mar-24,26.40,26.55,26.40,26.55,185
26-Mar-24,26.13,26.13,26.13,26.13,104
21-Mar-24,26.28,26.28,26.13,26.13,3994
20-Mar-24,25.47,26.50,25.47,26.50,2131
19-Mar-24,25.86,25.86,25.86,25.86,51
15-Mar-24,25.48,26.43,25.48,26.43,131
13-Mar-24,26.00,26.00,26.00,26.00,260
12-Mar-24,25.50,25.50,25.50,25.50,25
08-Mar-24,25.71,25.71,25.25,25.31,3094
07-Mar-24,24.90,24.95,24.90,24.95,748
06-Mar-24,24.60,24.80,24.60,24.80,740
05-Mar-24,24.33,24.33,24.33,24.33,24330
04-Mar-24,24.10,24.27,24.00,24.00,109888
29-Feb-24,22.86,22.86,22.86,22.86,45720
28-Feb-24,22.50,22.50,22.50,22.50,112
27-Feb-24,22.68,22.68,22.68,22.68,38556
26-Feb-24,22.85,22.85,22.77,22.77,569
22-Feb-24,22.94,22.94,22.86,22.86,320
21-Feb-24,22.88,23.08,22.88,23.08,6195
20-Feb-24,24.46,24.46,24.46,24.46,73
16-Feb-24,24.08,24.08,24.08,24.08,481
15-Feb-24,24.04,24.05,24.04,24.05,961
01-Feb-24,25.50,25.69,25.50,25.69,94673
31-Jan-24,25.83,25.83,25.62,25.62,53018
29-Jan-24,25.86,25.86,25.86,25.86,51720
25-Jan-24,25.20,25.20,25.20,25.20,25
24-Jan-24,25.00,25.00,24.95,24.95,874
23-Jan-24,24.99,25.02,24.99,25.00,124183
22-Jan-24,24.90,24.90,24.90,24.90,42330
19-Jan-24,24.50,24.50,24.50,24.50,1225
17-Jan-24,25.23,25.23,25.23,25.23,45363
16-Jan-24,26.05,26.05,25.55,25.55,43447
12-Jan-24,26.24,26.37,26.17,26.25,178367
10-Jan-24,26.07,26.07,26.01,26.01,78
08-Jan-24,26.04,26.33,25.97,26.33,193652
05-Jan-24,26.40,26.40,26.40,26.40,9398
04-Jan-24,26.73,26.73,26.73,26.73,26
03-Jan-24,26.70,26.70,26.33,26.33,122073
02-Jan-24,28.15,28.15,27.84,27.84,1007
27-Dec-23,28.32,28.32,28.32,28.32,283
22-Dec-23,28.85,28.85,28.11,28.11,97283
21-Dec-23,27.99,28.14,27.99,28.14,45797
20-Dec-23,28.17,28.17,27.57,27.57,48897
19-Dec-23,28.00,28.00,27.84,27.85,587
15-Dec-23,27.93,27.93,27.51,27.70,124776
13-Dec-23,26.30,26.62,26.25,26.62,105445
12-Dec-23,25.86,25.86,25.47,25.47,40236
11-Dec-23,25.98,25.98,25.98,25.98,1350
08-Dec-23,25.98,25.98,25.98,25.98,23382
06-Dec-23,26.67,26.67,26.67,26.67,506
05-Dec-23,27.00,27.00,26.70,26.82,88007
04-Dec-23,27.45,27.49,27.16,27.49,42167
01-Dec-23,27.30,27.30,27.30,27.30,819
30-Nov-23,27.33,27.33,27.16,27.16,22710
29-Nov-23,27.02,27.02,27.02,27.02,13510
28-Nov-23,26.34,26.70,26.34,26.70,122191
27-Nov-23,26.00,26.26,26.00,26.26,126815
20-Nov-23,24.70,24.70,24.69,24.69,5088
16-Nov-23,24.78,24.78,24.60,24.72,67955
14-Nov-23,23.74,24.14,23.74,24.14,7346
10-Nov-23,24.64,24.64,24.64,24.64,24
08-Nov-23,24.24,24.24,24.24,24.24,24
06-Nov-23,24.70,24.84,24.70,24.84,49
03-Nov-23,24.50,24.60,24.28,24.28,2443
01-Nov-23,24.14,24.14,24.14,24.14,24
27-Oct-23,24.24,24.24,23.95,23.95,48
26-Oct-23,24.12,24.12,24.12,24.12,24
25-Oct-23,24.76,24.76,24.76,24.76,24
24-Oct-23,24.64,24.64,24.64,24.64,2094
20-Oct-23,25.50,25.50,25.14,25.14,25165
19-Oct-23,24.89,25.14,24.89,25.14,16262
18-Oct-23,25.75,25.75,25.42,25.42,15475
17-Oct-23,25.25,25.25,25.06,25.06,6401
16-Oct-23,25.00,25.00,25.00,25.00,125
13-Oct-23,24.60,24.85,24.60,24.85,30979
06-Oct-23,23.87,23.87,23.87,23.87,1790
05-Oct-23,23.67,23.67,23.67,23.67,5089
02-Oct-23,23.57,23.57,23.39,23.39,164
28-Sep-23,23.76,23.76,23.76,23.76,237
26-Sep-23,24.09,24.09,24.08,24.08,42886
25-Sep-23,24.47,24.72,24.47,24.52,6409
20-Sep-23,25.53,25.53,25.53,25.53,970
19-Sep-23,25.17,25.17,25.17,25.17,25
15-Sep-23,25.75,25.86,25.75,25.86,3376
14-Sep-23,25.14,25.14,25.14,25.14,1005
12-Sep-23,25.35,25.35,25.35,25.35,25
11-Sep-23,24.98,24.98,24.94,24.94,42490
05-Sep-23,25.29,25.29,25.29,25.29,20990
04-Sep-23,26.03,26.03,26.03,26.03,260
01-Sep-23,26.73,26.73,26.73,26.73,26
31-Aug-23,26.29,26.29,26.29,26.29,657
30-Aug-23,26.52,26.52,26.01,26.01,6364
29-Aug-23,25.80,25.80,25.80,25.80,25
28-Aug-23,25.66,25.66,25.66,25.66,25
23-Aug-23,25.36,25.36,25.36,25.36,710
21-Aug-23,24.82,24.82,24.82,24.82,967
18-Aug-23,24.60,24.64,24.60,24.64,344
17-Aug-23,24.92,24.92,24.92,24.92,24
14-Aug-23,25.62,25.80,25.62,25.62,77
11-Aug-23,25.50,25.50,25.50,25.50,25
09-Aug-23,25.17,25.17,25.17,25.17,251
04-Aug-23,25.71,25.71,25.71,25.71,25
03-Aug-23,25.38,25.38,25.35,25.35,38075
02-Aug-23,25.98,25.98,25.10,25.10,1983
31-Jul-23,26.37,26.37,26.37,26.37,26
26-Jul-23,26.28,26.28,26.28,26.28,525
24-Jul-23,26.19,26.19,25.89,25.89,52
18-Jul-23,26.92,26.92,26.92,26.92,26
14-Jul-23,26.83,26.83,26.83,26.83,2092
13-Jul-23,26.31,26.31,26.31,26.31,52

*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: BSIL39