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
12/06/2026	-0,88%	-0,37	41,60	41,12	40,20	41,71	2M	428
11/06/2026	9,24%	3,55	41,97	38,81	38,10	41,97	791K	121
10/06/2026	-5,28%	-2,14	38,42	40,34	38,42	40,34	763K	476
09/06/2026	-1,24%	-0,51	40,56	41,78	38,78	41,78	906K	188
08/06/2026	1,23%	0,50	41,07	42,55	41,01	42,55	2M	784
05/06/2026	-7,92%	-3,49	40,57	44,51	40,57	44,51	2M	258
03/06/2026	-4,13%	-1,90	44,06	45,04	44,06	45,50	1M	455
02/06/2026	-0,52%	-0,24	45,96	46,40	45,50	46,65	610K	129
01/06/2026	-0,56%	-0,26	46,20	46,50	44,70	46,82	685K	249
29/05/2026	2,02%	0,92	46,46	46,02	45,63	47,36	1M	450
28/05/2026	1,24%	0,56	45,54	44,08	43,91	46,45	2M	1.036
27/05/2026	-1,32%	-0,60	44,98	45,58	44,75	45,58	222K	283
26/05/2026	3,12%	1,38	45,58	44,65	44,65	45,97	923K	1.814
25/05/2026	0,52%	0,23	44,20	44,79	43,97	44,79	238K	48
22/05/2026	-2,20%	-0,99	43,97	44,83	43,62	44,97	2M	1.583
21/05/2026	0,36%	0,16	44,96	44,50	43,85	45,30	4M	1.529
20/05/2026	2,12%	0,93	44,80	44,47	43,56	45,03	4M	1.971
19/05/2026	-3,26%	-1,48	43,87	45,35	43,45	45,35	5M	753
18/05/2026	-2,45%	-1,14	45,35	46,96	45,00	46,96	2M	1.953
15/05/2026	-6,08%	-3,01	46,49	47,98	45,82	47,98	2M	380
14/05/2026	-3,32%	-1,70	49,50	51,50	49,25	51,50	2M	471
13/05/2026	0,95%	0,48	51,20	50,16	49,57	51,56	1M	245
12/05/2026	2,36%	1,17	50,72	49,40	47,91	50,72	905K	231
11/05/2026	4,85%	2,29	49,55	47,93	47,93	50,29	4M	264
08/05/2026	1,99%	0,92	47,26	47,33	46,74	48,16	1M	279
07/05/2026	0,19%	0,09	46,34	47,71	46,34	49,25	2M	248
06/05/2026	8,82%	3,75	46,25	45,02	44,69	46,77	2M	216
05/05/2026	-1,16%	-0,50	42,50	43,53	42,50	43,76	5M	660
04/05/2026	-1,10%	-0,48	43,00	43,40	43,00	44,01	674K	259
30/04/2026	1,12%	0,48	43,48	44,25	43,48	44,75	393K	587
29/04/2026	-3,02%	-1,34	43,00	44,02	43,00	44,02	2M	306
28/04/2026	-4,34%	-2,01	44,34	46,00	44,16	46,00	2M	274
27/04/2026	-2,67%	-1,27	46,35	47,00	46,14	47,00	3M	2.218
24/04/2026	1,34%	0,63	47,62	47,27	46,93	47,76	712K	183
23/04/2026	-2,87%	-1,39	46,99	47,33	45,90	47,70	2M	550
22/04/2026	-2,01%	-0,99	48,38	48,32	47,51	48,69	2M	1.174
20/04/2026	-1,81%	-0,91	49,37	50,28	48,96	50,28	524K	121
17/04/2026	4,36%	2,10	50,28	48,68	48,68	51,52	3M	830
16/04/2026	-1,39%	-0,68	48,18	49,00	48,18	49,42	621K	358
15/04/2026	-2,38%	-1,19	48,86	50,00	48,60	50,00	2M	1.785
14/04/2026	3,49%	1,69	50,05	48,34	48,08	50,05	4M	434
13/04/2026	-0,39%	-0,19	48,36	47,57	47,57	48,73	1M	300
10/04/2026	0,21%	0,10	48,55	48,46	48,18	48,99	1M	254
09/04/2026	-1,48%	-0,73	48,45	48,95	47,74	49,63	1M	225
08/04/2026	2,89%	1,38	49,18	50,10	48,26	50,50	2M	7.853
07/04/2026	0,29%	0,14	47,80	47,20	46,51	47,84	1M	318
06/04/2026	0,15%	0,07	47,66	48,00	47,10	48,00	1M	640
02/04/2026	-0,96%	-0,46	47,59	45,60	45,27	48,06	1M	132
01/04/2026	5,84%	2,65	48,05	47,38	47,25	49,19	2M	942
31/03/2026	2,09%	0,93	45,40	44,48	44,48	46,59	3M	544
30/03/2026	0,84%	0,37	44,47	44,56	43,32	45,20	2M	197
27/03/2026	3,09%	1,32	44,10	42,80	42,49	44,60	1M	284
26/03/2026	-3,65%	-1,62	42,78	43,85	42,70	44,45	1M	1.869
25/03/2026	1,58%	0,69	44,40	45,80	44,38	46,07	2M	352
24/03/2026	1,49%	0,64	43,71	43,08	42,50	44,24	1M	177
23/03/2026	3,06%	1,28	43,07	42,60	41,98	44,06	952K	225
20/03/2026	-1,90%	-0,81	41,79	43,31	41,35	43,80	1M	267
19/03/2026	-8,19%	-3,80	42,60	42,16	41,79	43,40	3M	535
18/03/2026	-5,21%	-2,55	46,40	48,00	45,88	48,00	5M	1.199
17/03/2026	-1,11%	-0,55	48,95	49,56	48,81	50,50	1M	258
16/03/2026	-1,69%	-0,85	49,50	49,79	48,78	50,90	4M	755
13/03/2026	-4,39%	-2,31	50,35	52,20	49,80	52,47	4M	629
12/03/2026	0,53%	0,28	52,66	52,90	51,45	53,14	2M	672
11/03/2026	-3,45%	-1,87	52,38	54,00	51,70	54,00	2M	792
10/03/2026	2,61%	1,38	54,25	53,60	53,60	55,15	3M	406
09/03/2026	-0,21%	-0,11	52,87	51,83	49,72	53,10	4M	512
06/03/2026	-2,14%	-1,16	52,98	53,50	52,25	54,45	3M	422
05/03/2026	-4,36%	-2,47	54,14	57,17	52,70	57,17	3M	516
04/03/2026	1,56%	0,87	56,61	56,57	55,21	57,60	2M	511
03/03/2026	-6,94%	-4,16	55,74	57,80	54,71	57,80	4M	447
02/03/2026	-1,69%	-1,03	59,90	61,74	58,88	63,22	5M	649
27/02/2026	2,11%	1,26	60,93	60,00	59,82	61,30	8M	575
26/02/2026	2,70%	1,57	59,67	57,07	57,00	59,94	3M	371
25/02/2026	1,22%	0,70	58,10	58,70	57,89	59,18	3M	362
24/02/2026	1,52%	0,86	57,40	56,52	55,47	57,95	4M	575
23/02/2026	1,69%	0,94	56,54	56,07	56,07	57,25	3M	309
20/02/2026	2,96%	1,60	55,60	54,54	53,02	55,80	9M	1.166
19/02/2026	3,45%	1,80	54,00	53,00	52,20	54,05	5M	940
18/02/2026	-0,91%	-0,48	52,20	52,92	52,20	53,00	8M	742
13/02/2026	3,84%	1,95	52,68	51,01	51,01	53,25	3M	1.146
12/02/2026	-7,56%	-4,15	50,73	53,80	50,38	54,39	8M	877
11/02/2026	2,33%	1,25	54,88	54,30	52,86	55,08	4M	294
10/02/2026	0,85%	0,45	53,63	54,70	52,77	54,70	3M	305
09/02/2026	5,49%	2,77	53,18	51,90	51,64	53,61	5M	407
06/02/2026	3,51%	1,71	50,41	49,19	49,14	50,87	10M	605
05/02/2026	-6,08%	-3,15	48,70	49,00	48,26	50,91	19M	923
04/02/2026	-1,18%	-0,62	51,85	53,99	50,43	53,99	3M	477
03/02/2026	7,72%	3,76	52,47	52,78	50,35	53,04	9M	2.741
02/02/2026	-1,87%	-0,93	48,71	50,14	48,10	50,90	6M	915
30/01/2026	-13,29%	-7,61	49,64	53,35	48,98	54,08	14M	2.635
29/01/2026	-5,96%	-3,63	57,25	60,52	56,01	60,88	17M	2.779
28/01/2026	3,34%	1,97	60,88	58,95	57,90	60,88	10M	884
27/01/2026	0,14%	0,08	58,91	59,45	56,15	60,23	6M	2.858
26/01/2026	-1,37%	-0,82	58,83	60,47	58,83	63,10	16M	3.226
23/01/2026	4,52%	2,58	59,65	58,37	57,76	59,65	7M	505
22/01/2026	4,52%	2,47	57,07	54,57	54,12	57,84	7M	669
21/01/2026	-2,93%	-1,65	54,60	56,70	53,88	57,18	6M	967
20/01/2026	-2,33%	-1,34	56,25	56,65	54,40	56,65	6M	2.482
19/01/2026	9,82%	5,15	57,59	53,99	52,73	58,00	4M	1.141
16/01/2026	1,18%	0,61	52,44	52,32	50,50	52,58	6M	351
15/01/2026	-0,59%	-0,31	51,83	51,10	49,91	51,90	5M	1.544
14/01/2026	1,16%	0,60	52,14	53,99	50,10	53,99	5M	2.508
13/01/2026	1,88%	0,95	51,54	51,10	50,80	52,16	3M	307
12/01/2026	6,33%	3,01	50,59	50,21	50,06	51,15	4M	387
09/01/2026	0,04%	0,02	47,58	47,39	47,00	48,30	2M	429
08/01/2026	-0,73%	-0,35	47,56	46,30	45,60	47,56	3M	1.319
07/01/2026	-1,52%	-0,74	47,91	48,15	45,40	48,15	2M	491
06/01/2026	5,39%	2,49	48,65	47,58	46,46	48,65	3M	617
05/01/2026	1,45%	0,66	46,16	47,89	46,01	48,23	3M	1.027
02/01/2026	-4,21%	-2,00	45,50	47,49	43,90	47,49	1M	340
30/12/2025	-1,06%	-0,51	47,50	48,63	47,13	49,85	2M	1.378
29/12/2025	-3,98%	-1,99	48,01	49,00	46,76	51,14	7M	3.127
26/12/2025	-8,00%	-4,35	50,00	56,46	50,00	61,30	9M	1.898
23/12/2025	2,99%	1,58	54,35	54,99	51,79	57,69	3M	1.146
22/12/2025	6,95%	3,43	52,77	51,00	51,00	52,98	1M	446
19/12/2025	-46,60%	-43,06	49,34	59,99	45,00	59,99	1M	509
18/12/2025	1,01%	0,92	92,40	92,94	90,01	94,00	407K	825
17/12/2025	1,26%	1,14	91,48	92,50	89,92	94,99	1M	548
16/12/2025	0,94%	0,84	90,34	88,69	88,25	91,49	3M	786
15/12/2025	-0,28%	-0,25	89,50	92,01	87,79	95,00	2M	406
12/12/2025	-0,94%	-0,85	89,75	91,35	87,61	95,00	2M	314
11/12/2025	3,13%	2,75	90,60	90,00	86,50	91,90	767K	487
10/12/2025	2,91%	2,48	87,85	85,37	84,66	88,07	1M	275
09/12/2025	5,07%	4,12	85,37	81,25	81,25	85,62	1.000K	117
08/12/2025	-2,81%	-2,35	81,25	83,59	81,25	83,59	451K	129
05/12/2025	2,24%	1,83	83,60	82,02	81,70	83,76	725K	76
04/12/2025	-0,04%	-0,03	81,77	80,73	79,50	81,77	994K	107
03/12/2025	-2,62%	-2,20	81,80	82,99	81,33	82,99	1M	204
02/12/2025	-1,55%	-1,32	84,00	84,85	79,71	87,84	735K	334
01/12/2025	2,18%	1,82	85,32	86,00	83,00	86,00	735K	155
28/11/2025	3,48%	2,81	83,50	80,23	79,88	83,50	763K	103
27/11/2025	2,80%	2,20	80,69	83,14	78,10	83,14	117K	47
26/11/2025	3,54%	2,68	78,49	76,01	75,67	78,49	928K	1.449
25/11/2025	-	-	75,81	72,55	72,55	75,81	374K	50

Date,Open,High,Low,Close,Volume
12-Jun-26,41.12,41.71,40.20,41.60,2158797
11-Jun-26,38.81,41.97,38.10,41.97,791421
10-Jun-26,40.34,40.34,38.42,38.42,762828
09-Jun-26,41.78,41.78,38.78,40.56,906094
08-Jun-26,42.55,42.55,41.01,41.07,1745388
05-Jun-26,44.51,44.51,40.57,40.57,1572775
03-Jun-26,45.04,45.50,44.06,44.06,1169746
02-Jun-26,46.40,46.65,45.50,45.96,609504
01-Jun-26,46.50,46.82,44.70,46.20,685362
29-May-26,46.02,47.36,45.63,46.46,1460672
28-May-26,44.08,46.45,43.91,45.54,2123844
27-May-26,45.58,45.58,44.75,44.98,221522
26-May-26,44.65,45.97,44.65,45.58,923463
25-May-26,44.79,44.79,43.97,44.20,238278
22-May-26,44.83,44.97,43.62,43.97,1636793
21-May-26,44.50,45.30,43.85,44.96,3691301
20-May-26,44.47,45.03,43.56,44.80,3554713
19-May-26,45.35,45.35,43.45,43.87,4755631
18-May-26,46.96,46.96,45.00,45.35,2231649
15-May-26,47.98,47.98,45.82,46.49,2478712
14-May-26,51.50,51.50,49.25,49.50,1677311
13-May-26,50.16,51.56,49.57,51.20,1319920
12-May-26,49.40,50.72,47.91,50.72,904585
11-May-26,47.93,50.29,47.93,49.55,4032420
08-May-26,47.33,48.16,46.74,47.26,1405420
07-May-26,47.71,49.25,46.34,46.34,1657609
06-May-26,45.02,46.77,44.69,46.25,1581167
05-May-26,43.53,43.76,42.50,42.50,4950223
04-May-26,43.40,44.01,43.00,43.00,674459
30-Apr-26,44.25,44.75,43.48,43.48,392944
29-Apr-26,44.02,44.02,43.00,43.00,1997180
28-Apr-26,46.00,46.00,44.16,44.34,1736689
27-Apr-26,47.00,47.00,46.14,46.35,2808260
24-Apr-26,47.27,47.76,46.93,47.62,711693
23-Apr-26,47.33,47.70,45.90,46.99,1934505
22-Apr-26,48.32,48.69,47.51,48.38,2117068
20-Apr-26,50.28,50.28,48.96,49.37,523675
17-Apr-26,48.68,51.52,48.68,50.28,3276326
16-Apr-26,49.00,49.42,48.18,48.18,620601
15-Apr-26,50.00,50.00,48.60,48.86,1544539
14-Apr-26,48.34,50.05,48.08,50.05,3567587
13-Apr-26,47.57,48.73,47.57,48.36,1113591
10-Apr-26,48.46,48.99,48.18,48.55,1178277
09-Apr-26,48.95,49.63,47.74,48.45,1049344
08-Apr-26,50.10,50.50,48.26,49.18,2202285
07-Apr-26,47.20,47.84,46.51,47.80,1370605
06-Apr-26,48.00,48.00,47.10,47.66,1039697
02-Apr-26,45.60,48.06,45.27,47.59,1035626
01-Apr-26,47.38,49.19,47.25,48.05,2424076
31-Mar-26,44.48,46.59,44.48,45.40,2512277
30-Mar-26,44.56,45.20,43.32,44.47,2207298
27-Mar-26,42.80,44.60,42.49,44.10,1446957
26-Mar-26,43.85,44.45,42.70,42.78,1355425
25-Mar-26,45.80,46.07,44.38,44.40,2098780
24-Mar-26,43.08,44.24,42.50,43.71,1276668
23-Mar-26,42.60,44.06,41.98,43.07,951929
20-Mar-26,43.31,43.80,41.35,41.79,1243296
19-Mar-26,42.16,43.40,41.79,42.60,3175393
18-Mar-26,48.00,48.00,45.88,46.40,5136428
17-Mar-26,49.56,50.50,48.81,48.95,1339717
16-Mar-26,49.79,50.90,48.78,49.50,4053245
13-Mar-26,52.20,52.47,49.80,50.35,3700388
12-Mar-26,52.90,53.14,51.45,52.66,2012194
11-Mar-26,54.00,54.00,51.70,52.38,1772182
10-Mar-26,53.60,55.15,53.60,54.25,2738584
09-Mar-26,51.83,53.10,49.72,52.87,3730919
06-Mar-26,53.50,54.45,52.25,52.98,3032829
05-Mar-26,57.17,57.17,52.70,54.14,3249398
04-Mar-26,56.57,57.60,55.21,56.61,2352020
03-Mar-26,57.80,57.80,54.71,55.74,3823185
02-Mar-26,61.74,63.22,58.88,59.90,4629799
27-Feb-26,60.00,61.30,59.82,60.93,7948916
26-Feb-26,57.07,59.94,57.00,59.67,3370585
25-Feb-26,58.70,59.18,57.89,58.10,2735266
24-Feb-26,56.52,57.95,55.47,57.40,3511746
23-Feb-26,56.07,57.25,56.07,56.54,3300938
20-Feb-26,54.54,55.80,53.02,55.60,8876026
19-Feb-26,53.00,54.05,52.20,54.00,4586765
18-Feb-26,52.92,53.00,52.20,52.20,8221458
13-Feb-26,51.01,53.25,51.01,52.68,3463500
12-Feb-26,53.80,54.39,50.38,50.73,7816818
11-Feb-26,54.30,55.08,52.86,54.88,3716789
10-Feb-26,54.70,54.70,52.77,53.63,3117521
09-Feb-26,51.90,53.61,51.64,53.18,5127362
06-Feb-26,49.19,50.87,49.14,50.41,9655489
05-Feb-26,49.00,50.91,48.26,48.70,19128202
04-Feb-26,53.99,53.99,50.43,51.85,3470179
03-Feb-26,52.78,53.04,50.35,52.47,8651047
02-Feb-26,50.14,50.90,48.10,48.71,6177511
30-Jan-26,53.35,54.08,48.98,49.64,14453996
29-Jan-26,60.52,60.88,56.01,57.25,17044680
28-Jan-26,58.95,60.88,57.90,60.88,9782873
27-Jan-26,59.45,60.23,56.15,58.91,5984337
26-Jan-26,60.47,63.10,58.83,58.83,15926988
23-Jan-26,58.37,59.65,57.76,59.65,6787771
22-Jan-26,54.57,57.84,54.12,57.07,7484613
21-Jan-26,56.70,57.18,53.88,54.60,5617124
20-Jan-26,56.65,56.65,54.40,56.25,6205149
19-Jan-26,53.99,58.00,52.73,57.59,3562689
16-Jan-26,52.32,52.58,50.50,52.44,5894809
15-Jan-26,51.10,51.90,49.91,51.83,5432625
14-Jan-26,53.99,53.99,50.10,52.14,4656516
13-Jan-26,51.10,52.16,50.80,51.54,2647078
12-Jan-26,50.21,51.15,50.06,50.59,3931509
09-Jan-26,47.39,48.30,47.00,47.58,2141084
08-Jan-26,46.30,47.56,45.60,47.56,2718336
07-Jan-26,48.15,48.15,45.40,47.91,1980589
06-Jan-26,47.58,48.65,46.46,48.65,2919919
05-Jan-26,47.89,48.23,46.01,46.16,2586115
02-Jan-26,47.49,47.49,43.90,45.50,1344824
30-Dec-25,48.63,49.85,47.13,47.50,1904562
29-Dec-25,49.00,51.14,46.76,48.01,7164544
26-Dec-25,56.46,61.30,50.00,50.00,9040103
23-Dec-25,54.99,57.69,51.79,54.35,3337275
22-Dec-25,51.00,52.98,51.00,52.77,1494822
19-Dec-25,59.99,59.99,45.00,49.34,1303594
18-Dec-25,92.94,94.00,90.01,92.40,406785
17-Dec-25,92.50,94.99,89.92,91.48,1239337
16-Dec-25,88.69,91.49,88.25,90.34,3161575
15-Dec-25,92.01,95.00,87.79,89.50,1616807
12-Dec-25,91.35,95.00,87.61,89.75,1782320
11-Dec-25,90.00,91.90,86.50,90.60,766772
10-Dec-25,85.37,88.07,84.66,87.85,1454394
09-Dec-25,81.25,85.62,81.25,85.37,999667
08-Dec-25,83.59,83.59,81.25,81.25,451054
05-Dec-25,82.02,83.76,81.70,83.60,725382
04-Dec-25,80.73,81.77,79.50,81.77,994442
03-Dec-25,82.99,82.99,81.33,81.80,1205214
02-Dec-25,84.85,87.84,79.71,84.00,735346
01-Dec-25,86.00,86.00,83.00,85.32,735329
28-Nov-25,80.23,83.50,79.88,83.50,762973
27-Nov-25,83.14,83.14,78.10,80.69,116882
26-Nov-25,76.01,78.49,75.67,78.49,928016
25-Nov-25,72.55,75.81,72.55,75.81,374249

*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