Cotação atual, histórico e gráfico do papel: BSLV39

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 BSLV39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/03/2026	0,07%	0,10	133,50	136,02	133,34	136,40	15M	1.508
11/03/2026	-3,12%	-4,30	133,40	132,00	131,66	134,30	15M	1.492
10/03/2026	2,30%	3,10	137,70	138,22	135,47	139,99	16M	1.198
09/03/2026	1,58%	2,10	134,60	129,85	129,85	135,44	21M	1.608
06/03/2026	1,53%	2,00	132,50	131,68	130,44	135,35	23M	1.554
05/03/2026	-0,53%	-0,70	130,50	132,52	128,92	132,52	16M	1.139
04/03/2026	-0,15%	-0,20	131,20	135,20	129,88	135,78	19M	1.691

03/03/2026	-6,97%	-9,85	131,40	131,10	126,69	133,94	40M	3.548
02/03/2026	-3,02%	-4,40	141,25	149,40	136,15	149,44	44M	2.703
27/02/2026	5,52%	7,62	145,65	139,83	139,83	145,78	50M	2.008
26/02/2026	0,38%	0,52	138,03	135,42	132,85	138,03	45M	1.089
25/02/2026	1,04%	1,41	137,51	140,00	137,50	141,45	29M	1.567
24/02/2026	-2,06%	-2,86	136,10	137,00	133,72	138,07	50M	1.369
23/02/2026	5,19%	6,86	138,96	136,18	133,90	138,99	69M	2.887
20/02/2026	6,88%	8,50	132,10	126,61	125,34	132,20	78M	2.914
19/02/2026	1,25%	1,52	123,60	123,31	121,99	124,70	13M	2.156
18/02/2026	0,56%	0,68	122,08	123,10	121,00	123,90	25M	807
13/02/2026	2,87%	3,39	121,40	122,40	120,34	124,81	59M	1.670
12/02/2026	-11,11%	-14,75	118,01	128,79	117,50	130,10	59M	3.221
11/02/2026	4,29%	5,46	132,76	133,56	129,34	134,50	37M	2.749
10/02/2026	-3,27%	-4,30	127,30	128,25	125,67	130,25	56M	1.970
09/02/2026	7,65%	9,35	131,60	126,27	124,50	131,96	30M	2.588
06/02/2026	3,78%	4,45	122,25	119,20	117,26	123,17	40M	4.906
05/02/2026	-14,64%	-20,21	117,80	121,80	115,71	123,57	69M	6.375
04/02/2026	2,23%	3,01	138,01	142,05	132,86	145,59	74M	3.728
03/02/2026	6,88%	8,69	135,00	138,00	131,16	140,60	66M	3.873
02/02/2026	-4,42%	-5,84	126,31	132,00	119,91	132,59	112M	11.681
30/01/2026	-28,57%	-52,85	132,15	159,93	121,78	160,71	227M	20.639
29/01/2026	0,54%	1,00	185,00	186,01	169,39	190,50	101M	3.979
28/01/2026	4,36%	7,69	184,00	178,07	174,12	184,33	72M	2.844
27/01/2026	2,36%	4,07	176,31	176,07	166,20	179,62	66M	3.210
26/01/2026	4,71%	7,74	172,24	174,99	170,09	187,59	102M	5.073
23/01/2026	6,47%	10,00	164,50	157,95	157,77	164,50	34M	2.087
22/01/2026	2,63%	3,96	154,50	149,60	149,45	154,50	30M	2.150
21/01/2026	-2,54%	-3,93	150,54	153,00	145,45	153,89	46M	2.956
20/01/2026	0,31%	0,47	154,47	156,99	151,00	156,99	69M	4.974
19/01/2026	5,48%	8,00	154,00	152,00	152,00	154,00	13M	1.407
16/01/2026	-2,80%	-4,20	146,00	146,97	141,55	146,97	35M	2.051
15/01/2026	-1,81%	-2,77	150,20	148,77	143,56	151,00	32M	3.708
14/01/2026	8,14%	11,52	152,97	149,72	146,19	152,97	22M	1.584
13/01/2026	2,20%	3,05	141,45	139,79	139,33	144,99	29M	1.867
12/01/2026	6,63%	8,60	138,40	137,00	136,04	139,70	28M	1.032
09/01/2026	3,34%	4,20	129,80	125,66	125,66	130,30	15M	611
08/01/2026	-1,64%	-2,10	125,60	121,55	120,40	125,60	11M	767
07/01/2026	-3,71%	-4,92	127,70	128,86	124,69	128,86	15M	1.252
06/01/2026	5,35%	6,73	132,62	127,80	127,46	132,62	14M	963
05/01/2026	4,56%	5,49	125,89	123,51	123,50	127,38	16M	1.344
02/01/2026	-4,26%	-5,36	120,40	122,00	117,00	122,06	12M	941
30/12/2025	2,42%	2,97	125,76	127,20	124,79	129,46	17M	2.447
29/12/2025	-7,40%	-9,81	122,79	127,60	118,95	127,93	25M	2.284
26/12/2025	10,27%	12,35	132,60	124,20	124,20	132,60	73M	8.165
23/12/2025	3,81%	4,41	120,25	117,50	115,56	120,25	7M	597
22/12/2025	2,09%	2,37	115,84	115,11	114,75	116,59	17M	733
19/12/2025	3,50%	3,84	113,47	110,25	109,45	113,47	5M	451
18/12/2025	-1,94%	-2,17	109,63	110,84	102,00	111,28	19M	776
17/12/2025	5,69%	6,02	111,80	109,84	108,40	111,80	9M	521
16/12/2025	0,43%	0,45	105,78	105,40	103,35	105,78	4M	1.400
15/12/2025	3,57%	3,63	105,33	103,80	102,70	105,33	5M	567
12/12/2025	-2,36%	-2,46	101,70	105,21	99,71	105,40	7M	596
11/12/2025	1,47%	1,51	104,16	102,50	102,01	105,26	12M	525
10/12/2025	2,29%	2,30	102,65	100,85	99,37	102,65	4M	302
09/12/2025	5,47%	5,20	100,35	96,39	96,39	100,35	4M	279
08/12/2025	-1,00%	-0,96	95,15	97,07	94,72	97,07	2M	184
05/12/2025	4,07%	3,76	96,11	92,55	92,55	96,97	6M	2.709
04/12/2025	-2,28%	-2,15	92,35	92,61	90,48	92,61	3M	315
03/12/2025	-0,05%	-0,05	94,50	94,10	93,00	94,70	3M	708
02/12/2025	1,49%	1,39	94,55	94,10	92,30	94,55	9M	231
01/12/2025	0,72%	0,67	93,16	92,48	92,10	95,11	6M	598
28/11/2025	5,70%	4,99	92,49	88,00	86,67	92,49	3M	269
27/11/2025	1,27%	1,10	87,50	84,00	84,00	87,53	415K	988
26/11/2025	2,72%	2,29	86,40	84,43	84,43	86,40	8M	318
25/11/2025	0,19%	0,16	84,11	83,25	82,85	84,11	12M	275
24/11/2025	3,60%	2,92	83,95	81,51	81,51	83,95	860K	142
21/11/2025	-3,66%	-3,08	81,03	80,75	80,30	82,46	3M	222
19/11/2025	2,24%	1,84	84,11	83,73	81,47	84,32	3M	605
18/11/2025	1,33%	1,08	82,27	80,86	80,86	82,33	1M	113
17/11/2025	-0,07%	-0,06	81,19	82,29	80,00	82,29	1M	127
14/11/2025	-5,39%	-4,63	81,25	83,28	80,39	83,28	7M	597
13/11/2025	0,23%	0,20	85,88	86,01	83,49	86,35	8M	345
12/11/2025	4,11%	3,38	85,68	82,30	82,27	86,00	6M	441
11/11/2025	1,25%	1,02	82,30	82,10	80,24	82,30	12M	611
10/11/2025	3,28%	2,58	81,28	80,29	79,70	81,28	3M	269
07/11/2025	0,11%	0,09	78,70	78,60	77,60	78,81	1M	111
06/11/2025	-0,37%	-0,29	78,61	78,50	77,43	78,71	603K	244
05/11/2025	1,92%	1,49	78,90	79,01	77,61	79,01	1M	123
04/11/2025	-2,00%	-1,58	77,41	78,99	76,75	78,99	2M	264
03/11/2025	-0,49%	-0,39	78,99	80,13	77,79	80,13	1M	405
31/10/2025	-0,25%	-0,20	79,38	79,60	78,87	80,02	2M	311
30/10/2025	2,54%	1,97	79,58	78,01	78,01	79,75	6M	1.242
29/10/2025	1,27%	0,97	77,61	77,02	76,82	78,25	2M	487
28/10/2025	0,59%	0,45	76,64	75,20	75,20	76,68	2M	253
27/10/2025	-4,08%	-3,24	76,19	77,84	74,79	77,84	4M	452
24/10/2025	-0,40%	-0,32	79,43	78,47	78,47	79,67	1M	307
23/10/2025	-1,16%	-0,94	79,75	80,50	79,49	80,59	6M	515
22/10/2025	3,45%	2,69	80,69	77,95	77,88	80,69	10M	535
21/10/2025	-8,96%	-7,68	78,00	81,16	77,95	81,65	5M	973
20/10/2025	0,80%	0,68	85,68	85,87	84,33	86,07	3M	450
17/10/2025	-4,82%	-4,30	85,00	88,95	82,95	88,95	8M	1.054
16/10/2025	1,08%	0,95	89,30	88,24	87,33	89,48	5M	505
15/10/2025	3,55%	3,03	88,35	85,96	85,96	88,35	4M	501
14/10/2025	-1,39%	-1,20	85,32	84,80	84,15	86,48	3M	964
13/10/2025	3,27%	2,74	86,52	84,02	84,02	86,52	5M	534
10/10/2025	4,53%	3,63	83,78	80,20	80,20	83,83	3M	530
09/10/2025	0,80%	0,64	80,15	81,00	76,90	83,00	3M	858
08/10/2025	2,46%	1,91	79,51	78,61	78,61	80,28	2M	629
07/10/2025	-0,58%	-0,45	77,60	78,84	76,59	78,84	2M	909
06/10/2025	-0,18%	-0,14	78,05	78,97	77,89	78,97	1M	275
03/10/2025	2,46%	1,88	78,19	76,32	76,32	78,32	2M	531
02/10/2025	-0,37%	-0,28	76,31	76,59	74,21	77,47	3M	1.318
01/10/2025	1,58%	1,19	76,59	76,30	76,00	76,80	2M	381
30/09/2025	-0,75%	-0,57	75,40	75,66	74,00	75,66	1M	369
29/09/2025	1,84%	1,37	75,97	75,40	74,81	75,97	2M	2.046
26/09/2025	1,70%	1,25	74,60	73,94	73,34	75,42	2M	404
25/09/2025	3,60%	2,55	73,35	71,51	71,40	73,44	2M	1.340
24/09/2025	1,14%	0,80	70,80	70,16	70,16	71,14	777K	110
23/09/2025	-1,85%	-1,32	70,00	71,33	70,00	71,70	367K	134
22/09/2025	2,99%	2,07	71,32	69,96	69,96	71,32	2M	160
19/09/2025	2,59%	1,75	69,25	68,18	67,78	69,40	845K	81
18/09/2025	1,05%	0,70	67,50	67,47	66,60	67,50	367K	245
17/09/2025	-3,61%	-2,50	66,80	69,30	66,14	69,30	2M	471
16/09/2025	0,61%	0,42	69,30	68,88	67,94	69,30	1M	106
15/09/2025	0,15%	0,10	68,88	68,20	67,96	68,88	780K	359
12/09/2025	1,00%	0,68	68,78	68,18	68,18	68,85	2M	199
11/09/2025	0,74%	0,50	68,10	67,10	67,07	68,13	966K	72
10/09/2025	0,33%	0,22	67,60	67,38	67,17	67,65	489K	553
09/09/2025	-0,19%	-0,13	67,38	67,50	67,09	67,80	6M	189
08/09/2025	0,42%	0,28	67,51	67,25	67,25	68,52	556K	410
05/09/2025	0,10%	0,07	67,23	67,72	66,75	67,72	1M	62
04/09/2025	-1,05%	-0,71	67,16	67,87	66,67	67,87	684K	361
03/09/2025	-0,01%	-0,01	67,87	67,54	67,54	68,46	717K	82
02/09/2025	0,94%	0,63	67,88	67,25	66,64	67,91	1M	172
01/09/2025	2,73%	1,79	67,25	65,90	65,50	67,46	585K	250
29/08/2025	3,09%	1,96	65,46	64,00	63,94	65,80	814K	1.033
28/08/2025	-	-	63,50	64,15	63,50	64,15	5M	42

Date,Open,High,Low,Close,Volume
12-Mar-26,136.02,136.40,133.34,133.50,15253469
11-Mar-26,132.00,134.30,131.66,133.40,15237113
10-Mar-26,138.22,139.99,135.47,137.70,15807062
09-Mar-26,129.85,135.44,129.85,134.60,20695745
06-Mar-26,131.68,135.35,130.44,132.50,22752385
05-Mar-26,132.52,132.52,128.92,130.50,15694665
04-Mar-26,135.20,135.78,129.88,131.20,18616896
03-Mar-26,131.10,133.94,126.69,131.40,40281616
02-Mar-26,149.40,149.44,136.15,141.25,44150995
27-Feb-26,139.83,145.78,139.83,145.65,50300496
26-Feb-26,135.42,138.03,132.85,138.03,45096800
25-Feb-26,140.00,141.45,137.50,137.51,29110427
24-Feb-26,137.00,138.07,133.72,136.10,49747290
23-Feb-26,136.18,138.99,133.90,138.96,68824814
20-Feb-26,126.61,132.20,125.34,132.10,77702289
19-Feb-26,123.31,124.70,121.99,123.60,13133713
18-Feb-26,123.10,123.90,121.00,122.08,24921907
13-Feb-26,122.40,124.81,120.34,121.40,59303060
12-Feb-26,128.79,130.10,117.50,118.01,58555719
11-Feb-26,133.56,134.50,129.34,132.76,36861444
10-Feb-26,128.25,130.25,125.67,127.30,55748873
09-Feb-26,126.27,131.96,124.50,131.60,29531616
06-Feb-26,119.20,123.17,117.26,122.25,40150810
05-Feb-26,121.80,123.57,115.71,117.80,69111837
04-Feb-26,142.05,145.59,132.86,138.01,73793802
03-Feb-26,138.00,140.60,131.16,135.00,65529984
02-Feb-26,132.00,132.59,119.91,126.31,111839430
30-Jan-26,159.93,160.71,121.78,132.15,226613439
29-Jan-26,186.01,190.50,169.39,185.00,101448254
28-Jan-26,178.07,184.33,174.12,184.00,71857732
27-Jan-26,176.07,179.62,166.20,176.31,66253909
26-Jan-26,174.99,187.59,170.09,172.24,102385902
23-Jan-26,157.95,164.50,157.77,164.50,34394983
22-Jan-26,149.60,154.50,149.45,154.50,30479491
21-Jan-26,153.00,153.89,145.45,150.54,46265706
20-Jan-26,156.99,156.99,151.00,154.47,69008266
19-Jan-26,152.00,154.00,152.00,154.00,13180920
16-Jan-26,146.97,146.97,141.55,146.00,34698582
15-Jan-26,148.77,151.00,143.56,150.20,32032211
14-Jan-26,149.72,152.97,146.19,152.97,22382672
13-Jan-26,139.79,144.99,139.33,141.45,28561314
12-Jan-26,137.00,139.70,136.04,138.40,28449040
09-Jan-26,125.66,130.30,125.66,129.80,15278854
08-Jan-26,121.55,125.60,120.40,125.60,10841296
07-Jan-26,128.86,128.86,124.69,127.70,15036741
06-Jan-26,127.80,132.62,127.46,132.62,13708367
05-Jan-26,123.51,127.38,123.50,125.89,15811810
02-Jan-26,122.00,122.06,117.00,120.40,11694363
30-Dec-25,127.20,129.46,124.79,125.76,17309407
29-Dec-25,127.60,127.93,118.95,122.79,25170702
26-Dec-25,124.20,132.60,124.20,132.60,73053155
23-Dec-25,117.50,120.25,115.56,120.25,6988381
22-Dec-25,115.11,116.59,114.75,115.84,17202030
19-Dec-25,110.25,113.47,109.45,113.47,5225252
18-Dec-25,110.84,111.28,102.00,109.63,18627925
17-Dec-25,109.84,111.80,108.40,111.80,8866328
16-Dec-25,105.40,105.78,103.35,105.78,3530091
15-Dec-25,103.80,105.33,102.70,105.33,5044659
12-Dec-25,105.21,105.40,99.71,101.70,6856746
11-Dec-25,102.50,105.26,102.01,104.16,12459761
10-Dec-25,100.85,102.65,99.37,102.65,3896290
09-Dec-25,96.39,100.35,96.39,100.35,3705968
08-Dec-25,97.07,97.07,94.72,95.15,2163076
05-Dec-25,92.55,96.97,92.55,96.11,5575569
04-Dec-25,92.61,92.61,90.48,92.35,2654784
03-Dec-25,94.10,94.70,93.00,94.50,3273528
02-Dec-25,94.10,94.55,92.30,94.55,8692918
01-Dec-25,92.48,95.11,92.10,93.16,6461909
28-Nov-25,88.00,92.49,86.67,92.49,2939956
27-Nov-25,84.00,87.53,84.00,87.50,415433
26-Nov-25,84.43,86.40,84.43,86.40,8050716
25-Nov-25,83.25,84.11,82.85,84.11,11561131
24-Nov-25,81.51,83.95,81.51,83.95,859794
21-Nov-25,80.75,82.46,80.30,81.03,3340158
19-Nov-25,83.73,84.32,81.47,84.11,2816706
18-Nov-25,80.86,82.33,80.86,82.27,1418750
17-Nov-25,82.29,82.29,80.00,81.19,1232111
14-Nov-25,83.28,83.28,80.39,81.25,6950184
13-Nov-25,86.01,86.35,83.49,85.88,8335959
12-Nov-25,82.30,86.00,82.27,85.68,6425262
11-Nov-25,82.10,82.30,80.24,82.30,12279890
10-Nov-25,80.29,81.28,79.70,81.28,2628345
07-Nov-25,78.60,78.81,77.60,78.70,1264829
06-Nov-25,78.50,78.71,77.43,78.61,603307
05-Nov-25,79.01,79.01,77.61,78.90,1364701
04-Nov-25,78.99,78.99,76.75,77.41,1816870
03-Nov-25,80.13,80.13,77.79,78.99,1359519
31-Oct-25,79.60,80.02,78.87,79.38,2136481
30-Oct-25,78.01,79.75,78.01,79.58,5846179
29-Oct-25,77.02,78.25,76.82,77.61,1507983
28-Oct-25,75.20,76.68,75.20,76.64,1681063
27-Oct-25,77.84,77.84,74.79,76.19,4082138
24-Oct-25,78.47,79.67,78.47,79.43,1297294
23-Oct-25,80.50,80.59,79.49,79.75,6469539
22-Oct-25,77.95,80.69,77.88,80.69,9503428
21-Oct-25,81.16,81.65,77.95,78.00,5461839
20-Oct-25,85.87,86.07,84.33,85.68,3166496
17-Oct-25,88.95,88.95,82.95,85.00,7804840
16-Oct-25,88.24,89.48,87.33,89.30,4773810
15-Oct-25,85.96,88.35,85.96,88.35,4362587
14-Oct-25,84.80,86.48,84.15,85.32,3184908
13-Oct-25,84.02,86.52,84.02,86.52,4991321
10-Oct-25,80.20,83.83,80.20,83.78,2690528
09-Oct-25,81.00,83.00,76.90,80.15,2838291
08-Oct-25,78.61,80.28,78.61,79.51,2305705
07-Oct-25,78.84,78.84,76.59,77.60,1688524
06-Oct-25,78.97,78.97,77.89,78.05,1230556
03-Oct-25,76.32,78.32,76.32,78.19,1727402
02-Oct-25,76.59,77.47,74.21,76.31,2682268
01-Oct-25,76.30,76.80,76.00,76.59,2033768
30-Sep-25,75.66,75.66,74.00,75.40,1320206
29-Sep-25,75.40,75.97,74.81,75.97,2341402
26-Sep-25,73.94,75.42,73.34,74.60,1780278
25-Sep-25,71.51,73.44,71.40,73.35,2386773
24-Sep-25,70.16,71.14,70.16,70.80,777012
23-Sep-25,71.33,71.70,70.00,70.00,366961
22-Sep-25,69.96,71.32,69.96,71.32,1521268
19-Sep-25,68.18,69.40,67.78,69.25,844561
18-Sep-25,67.47,67.50,66.60,67.50,366563
17-Sep-25,69.30,69.30,66.14,66.80,1630062
16-Sep-25,68.88,69.30,67.94,69.30,1368578
15-Sep-25,68.20,68.88,67.96,68.88,780446
12-Sep-25,68.18,68.85,68.18,68.78,1550234
11-Sep-25,67.10,68.13,67.07,68.10,965794
10-Sep-25,67.38,67.65,67.17,67.60,489141
09-Sep-25,67.50,67.80,67.09,67.38,5686621
08-Sep-25,67.25,68.52,67.25,67.51,556147
05-Sep-25,67.72,67.72,66.75,67.23,1451176
04-Sep-25,67.87,67.87,66.67,67.16,683541
03-Sep-25,67.54,68.46,67.54,67.87,717334
02-Sep-25,67.25,67.91,66.64,67.88,1047295
01-Sep-25,65.90,67.46,65.50,67.25,584737
29-Aug-25,64.00,65.80,63.94,65.46,814308
28-Aug-25,64.15,64.15,63.50,63.50,4645414

*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: BSLV39