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
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	2,52%	1,86	75,81	72,55	72,55	75,81	374K	50
24/11/2025	4,64%	3,28	73,95	71,38	70,65	73,95	49K	24
21/11/2025	-3,23%	-2,36	70,67	70,00	69,10	70,77	192K	36
19/11/2025	1,91%	1,37	73,03	73,81	72,24	74,55	147K	146
18/11/2025	1,04%	0,74	71,66	71,88	70,61	71,99	373K	864
17/11/2025	-2,10%	-1,52	70,92	73,17	70,53	73,17	50K	118
14/11/2025	-1,48%	-1,09	72,44	70,85	69,55	72,44	154K	12
13/11/2025	-1,72%	-1,29	73,53	76,51	72,92	76,51	882K	351
12/11/2025	0,48%	0,36	74,82	75,18	72,44	75,56	670K	80
11/11/2025	3,26%	2,35	74,46	72,12	70,46	74,46	139K	33
10/11/2025	5,15%	3,53	72,11	70,21	70,21	72,34	144K	67
07/11/2025	1,40%	0,95	68,58	67,76	67,08	68,63	185K	48
06/11/2025	0,59%	0,40	67,63	67,90	67,48	69,02	78K	31
05/11/2025	-0,06%	-0,04	67,23	67,27	66,58	68,41	209K	211
04/11/2025	-3,56%	-2,48	67,27	69,30	67,27	69,30	456K	134
03/11/2025	-2,52%	-1,80	69,75	72,26	69,50	72,26	219K	177
31/10/2025	-1,45%	-1,05	71,55	72,50	70,94	72,59	82K	46
30/10/2025	2,04%	1,45	72,60	72,03	70,50	72,77	89K	68
29/10/2025	-0,42%	-0,30	71,15	73,30	70,65	73,39	429K	490
28/10/2025	2,53%	1,76	71,45	69,16	69,02	71,45	513K	701
27/10/2025	-4,32%	-3,15	69,69	71,94	68,18	71,94	741K	829
24/10/2025	-0,33%	-0,24	72,84	72,80	72,02	73,48	170K	27
23/10/2025	-0,31%	-0,23	73,08	74,77	73,08	74,77	273K	321
22/10/2025	1,20%	0,87	73,31	71,55	70,18	73,47	305K	178
21/10/2025	-10,48%	-8,48	72,44	76,95	71,55	76,95	992K	189
20/10/2025	-1,32%	-1,08	80,92	82,85	79,75	82,85	547K	94
17/10/2025	-5,69%	-4,95	82,00	85,98	78,42	85,98	3M	322
16/10/2025	2,14%	1,82	86,95	86,33	85,00	87,92	745K	422
15/10/2025	3,58%	2,94	85,13	84,60	83,43	85,67	879K	456
14/10/2025	0,11%	0,09	82,19	82,93	81,99	83,96	689K	180
13/10/2025	5,32%	4,15	82,10	79,80	79,79	82,25	730K	259
10/10/2025	2,39%	1,82	77,95	76,13	76,13	78,50	210K	113
09/10/2025	-3,71%	-2,93	76,13	80,00	75,41	81,24	455K	222
08/10/2025	3,82%	2,91	79,06	77,52	77,39	79,12	358K	171
07/10/2025	-1,23%	-0,95	76,15	77,13	75,60	77,54	141K	29
06/10/2025	1,54%	1,17	77,10	76,58	76,58	78,15	265K	269
03/10/2025	-0,13%	-0,10	75,93	76,89	75,57	77,27	422K	72
02/10/2025	-0,98%	-0,75	76,03	77,49	73,50	77,77	1M	106
01/10/2025	1,56%	1,18	76,78	77,34	76,56	78,15	1M	270
30/09/2025	0,48%	0,36	75,60	75,24	75,00	77,00	1M	1.062
29/09/2025	0,72%	0,54	75,24	75,30	75,18	76,92	422K	1.681
26/09/2025	3,16%	2,29	74,70	73,56	73,50	75,20	132K	23
25/09/2025	1,17%	0,84	72,41	71,91	71,91	72,41	60K	29
24/09/2025	-1,41%	-1,02	71,57	72,50	71,52	73,29	251K	164
23/09/2025	-2,68%	-2,00	72,59	74,74	72,27	74,74	496K	150
22/09/2025	5,32%	3,77	74,59	71,53	71,53	74,59	323K	100
19/09/2025	4,15%	2,82	70,82	68,68	68,50	71,13	197K	119
18/09/2025	-1,08%	-0,74	68,00	68,49	66,78	68,49	63K	20
17/09/2025	-1,09%	-0,76	68,74	68,60	67,89	69,75	127K	29
16/09/2025	-3,01%	-2,16	69,50	72,00	69,50	72,00	192K	28
15/09/2025	1,50%	1,06	71,66	70,60	69,80	72,04	222K	74
12/09/2025	0,14%	0,10	70,60	71,96	70,36	72,03	471K	117
11/09/2025	2,49%	1,71	70,50	69,00	68,76	70,51	139K	57
10/09/2025	2,03%	1,37	68,79	68,39	67,90	68,96	56K	28
09/09/2025	-1,00%	-0,68	67,42	69,00	67,35	69,00	215K	98
08/09/2025	1,87%	1,25	68,10	67,45	67,45	68,78	75K	33
05/09/2025	1,50%	0,99	66,85	66,78	66,15	67,27	41K	34
04/09/2025	-0,35%	-0,23	65,86	66,17	65,56	66,23	20K	55
03/09/2025	1,27%	0,83	66,09	66,64	65,76	67,00	243K	106
02/09/2025	1,35%	0,87	65,26	65,70	63,67	65,70	83K	201
01/09/2025	2,21%	1,39	64,39	63,35	63,35	64,39	27K	9
29/08/2025	3,31%	2,02	63,00	60,74	60,74	63,12	890K	325
28/08/2025	0,74%	0,45	60,98	60,84	60,61	61,15	11K	10
27/08/2025	-0,30%	-0,18	60,53	60,40	59,86	60,60	735K	642
26/08/2025	2,26%	1,34	60,71	59,82	59,82	60,98	102K	230
25/08/2025	-1,13%	-0,68	59,37	60,05	59,37	60,10	72K	1.172
22/08/2025	1,30%	0,77	60,05	60,17	60,05	60,27	167K	14
21/08/2025	1,86%	1,08	59,28	59,39	58,42	59,39	95K	913
20/08/2025	1,87%	1,07	58,20	57,95	57,92	58,26	14K	169
19/08/2025	-	-	57,13	57,67	57,12	57,80	46K	15

Date,Open,High,Low,Close,Volume
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
24-Nov-25,71.38,73.95,70.65,73.95,49114
21-Nov-25,70.00,70.77,69.10,70.67,191784
19-Nov-25,73.81,74.55,72.24,73.03,146834
18-Nov-25,71.88,71.99,70.61,71.66,372541
17-Nov-25,73.17,73.17,70.53,70.92,50248
14-Nov-25,70.85,72.44,69.55,72.44,153798
13-Nov-25,76.51,76.51,72.92,73.53,881743
12-Nov-25,75.18,75.56,72.44,74.82,670134
11-Nov-25,72.12,74.46,70.46,74.46,139232
10-Nov-25,70.21,72.34,70.21,72.11,144486
07-Nov-25,67.76,68.63,67.08,68.58,185261
06-Nov-25,67.90,69.02,67.48,67.63,78074
05-Nov-25,67.27,68.41,66.58,67.23,209049
04-Nov-25,69.30,69.30,67.27,67.27,456476
03-Nov-25,72.26,72.26,69.50,69.75,219016
31-Oct-25,72.50,72.59,70.94,71.55,81511
30-Oct-25,72.03,72.77,70.50,72.60,88842
29-Oct-25,73.30,73.39,70.65,71.15,428893
28-Oct-25,69.16,71.45,69.02,71.45,512667
27-Oct-25,71.94,71.94,68.18,69.69,741230
24-Oct-25,72.80,73.48,72.02,72.84,170396
23-Oct-25,74.77,74.77,73.08,73.08,273121
22-Oct-25,71.55,73.47,70.18,73.31,305406
21-Oct-25,76.95,76.95,71.55,72.44,991849
20-Oct-25,82.85,82.85,79.75,80.92,546671
17-Oct-25,85.98,85.98,78.42,82.00,2721988
16-Oct-25,86.33,87.92,85.00,86.95,745431
15-Oct-25,84.60,85.67,83.43,85.13,879298
14-Oct-25,82.93,83.96,81.99,82.19,689315
13-Oct-25,79.80,82.25,79.79,82.10,730367
10-Oct-25,76.13,78.50,76.13,77.95,210134
09-Oct-25,80.00,81.24,75.41,76.13,455015
08-Oct-25,77.52,79.12,77.39,79.06,358122
07-Oct-25,77.13,77.54,75.60,76.15,140920
06-Oct-25,76.58,78.15,76.58,77.10,265132
03-Oct-25,76.89,77.27,75.57,75.93,421641
02-Oct-25,77.49,77.77,73.50,76.03,1388744
01-Oct-25,77.34,78.15,76.56,76.78,1027848
30-Sep-25,75.24,77.00,75.00,75.60,1184614
29-Sep-25,75.30,76.92,75.18,75.24,422097
26-Sep-25,73.56,75.20,73.50,74.70,132160
25-Sep-25,71.91,72.41,71.91,72.41,60311
24-Sep-25,72.50,73.29,71.52,71.57,250908
23-Sep-25,74.74,74.74,72.27,72.59,496258
22-Sep-25,71.53,74.59,71.53,74.59,322985
19-Sep-25,68.68,71.13,68.50,70.82,197088
18-Sep-25,68.49,68.49,66.78,68.00,62985
17-Sep-25,68.60,69.75,67.89,68.74,126550
16-Sep-25,72.00,72.00,69.50,69.50,192427
15-Sep-25,70.60,72.04,69.80,71.66,221519
12-Sep-25,71.96,72.03,70.36,70.60,471171
11-Sep-25,69.00,70.51,68.76,70.50,138750
10-Sep-25,68.39,68.96,67.90,68.79,56003
09-Sep-25,69.00,69.00,67.35,67.42,214773
08-Sep-25,67.45,68.78,67.45,68.10,75141
05-Sep-25,66.78,67.27,66.15,66.85,40855
04-Sep-25,66.17,66.23,65.56,65.86,19841
03-Sep-25,66.64,67.00,65.76,66.09,243128
02-Sep-25,65.70,65.70,63.67,65.26,82612
01-Sep-25,63.35,64.39,63.35,64.39,27262
29-Aug-25,60.74,63.12,60.74,63.00,889693
28-Aug-25,60.84,61.15,60.61,60.98,10576
27-Aug-25,60.40,60.60,59.86,60.53,735374
26-Aug-25,59.82,60.98,59.82,60.71,102490
25-Aug-25,60.05,60.10,59.37,59.37,72168
22-Aug-25,60.17,60.27,60.05,60.05,166589
21-Aug-25,59.39,59.39,58.42,59.28,95048
20-Aug-25,57.95,58.26,57.92,58.20,13595
19-Aug-25,57.67,57.80,57.12,57.13,46490

*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