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
29/11/2023	0,73%	0,27	37,39	37,12	37,12	37,60	54K	29
28/11/2023	0,92%	0,34	37,12	36,78	36,72	37,12	60K	28
27/11/2023	1,55%	0,56	36,78	36,78	36,72	37,10	5M	24
24/11/2023	3,49%	1,22	36,22	35,00	35,00	36,35	54K	25
23/11/2023	-0,91%	-0,32	35,00	36,01	35,00	36,01	15K	17
22/11/2023	-1,73%	-0,62	35,32	35,93	35,24	35,93	51K	24
21/11/2023	3,42%	1,19	35,94	35,58	35,51	35,94	73K	15
20/11/2023	-2,47%	-0,88	34,75	34,92	34,56	35,08	163K	16
17/11/2023	0,62%	0,22	35,63	35,72	35,37	35,72	119K	19
16/11/2023	2,97%	1,02	35,41	34,39	34,39	35,61	225K	60
14/11/2023	2,53%	0,85	34,39	33,56	33,56	34,39	23K	11

13/11/2023	0,45%	0,15	33,54	33,29	33,03	33,54	527K	37
10/11/2023	-1,50%	-0,51	33,39	34,00	33,39	34,00	31K	21
09/11/2023	0,09%	0,03	33,90	33,78	33,78	34,37	107K	9
08/11/2023	-0,15%	-0,05	33,87	33,63	33,63	34,03	89K	20
07/11/2023	-1,68%	-0,58	33,92	33,99	33,39	33,99	144K	37
06/11/2023	-0,32%	-0,11	34,50	35,31	34,38	35,31	122K	29
03/11/2023	-0,35%	-0,12	34,61	34,47	34,47	34,79	94K	16
01/11/2023	-1,56%	-0,55	34,73	34,96	34,51	35,26	222K	32
31/10/2023	-1,89%	-0,68	35,28	35,74	35,08	35,75	6M	16
30/10/2023	1,41%	0,50	35,96	35,64	35,44	36,08	161K	19
27/10/2023	2,43%	0,84	35,46	34,62	34,27	35,46	235K	161
26/10/2023	-1,03%	-0,36	34,62	34,65	34,42	34,80	109K	122
25/10/2023	-1,21%	-0,43	34,98	34,91	34,59	35,09	83K	17
24/10/2023	0,68%	0,24	35,41	35,07	34,87	35,41	52K	20
23/10/2023	-2,36%	-0,85	35,17	35,50	35,17	35,50	564K	204
20/10/2023	1,87%	0,66	36,02	35,64	35,64	36,40	203K	30
19/10/2023	0,40%	0,14	35,36	35,37	35,12	35,37	9K	10
18/10/2023	-0,03%	-0,01	35,22	35,23	35,20	35,70	89K	24
17/10/2023	1,53%	0,53	35,23	34,70	34,70	35,40	117K	190
16/10/2023	-0,89%	-0,31	34,70	35,01	34,68	35,01	123K	484
13/10/2023	2,85%	0,97	35,01	34,48	34,48	35,43	251K	32
11/10/2023	1,07%	0,36	34,04	34,11	33,90	34,14	142K	11
10/10/2023	-2,04%	-0,70	33,68	33,92	33,60	33,94	78K	13
09/10/2023	1,36%	0,46	34,38	34,20	34,20	34,46	22K	13
06/10/2023	2,32%	0,77	33,92	33,33	33,33	34,10	7K	15
05/10/2023	0,67%	0,22	33,15	33,05	32,80	33,24	229K	22
04/10/2023	-1,20%	-0,40	32,93	32,66	32,66	33,21	82K	18
03/10/2023	1,37%	0,45	33,33	32,70	32,61	33,33	547K	25
02/10/2023	-3,52%	-1,20	32,88	33,45	32,76	33,45	231K	56
29/09/2023	-1,96%	-0,68	34,08	35,04	34,06	35,90	352K	23
28/09/2023	0,06%	0,02	34,76	34,74	34,61	35,04	65K	15
27/09/2023	-0,52%	-0,18	34,74	34,75	34,65	34,92	57K	8
26/09/2023	-0,77%	-0,27	34,92	34,96	34,75	35,04	8K	11
25/09/2023	-0,93%	-0,33	35,19	35,64	34,97	35,64	45K	11
22/09/2023	0,82%	0,29	35,52	35,45	35,45	35,55	37K	11
21/09/2023	1,21%	0,42	35,23	34,59	34,47	35,36	4M	16
20/09/2023	0,90%	0,31	34,81	34,65	34,65	34,91	38K	18
19/09/2023	0,26%	0,09	34,50	34,51	34,35	34,58	20K	17
18/09/2023	0,00%	0,00	34,41	34,11	34,11	34,44	19K	12
15/09/2023	2,29%	0,77	34,41	35,43	34,35	35,43	72K	21
14/09/2023	-2,07%	-0,71	33,64	33,82	33,45	33,88	259K	46
13/09/2023	-2,55%	-0,90	34,35	34,65	34,23	34,65	172K	24
12/09/2023	1,50%	0,52	35,25	34,77	34,67	35,25	43K	16
11/09/2023	-0,63%	-0,22	34,73	34,95	34,68	35,01	2M	21
08/09/2023	-1,16%	-0,41	34,95	35,02	34,82	35,27	183K	18
06/09/2023	-1,23%	-0,44	35,36	35,36	35,02	35,36	151K	11
05/09/2023	-1,70%	-0,62	35,80	36,00	35,71	36,36	20K	14
04/09/2023	-0,03%	-0,01	36,42	36,42	36,42	36,43	11K	11
01/09/2023	-1,30%	-0,48	36,43	37,25	36,42	37,25	38K	12
31/08/2023	1,01%	0,37	36,91	36,80	36,80	37,18	69K	15
30/08/2023	-0,57%	-0,21	36,54	37,00	36,53	37,12	158K	21
29/08/2023	1,18%	0,43	36,75	36,32	36,32	36,81	451K	28
28/08/2023	0,97%	0,35	36,32	35,97	35,97	36,32	2K	5
25/08/2023	0,28%	0,10	35,97	35,87	35,84	36,20	28K	11
24/08/2023	-0,77%	-0,28	35,87	36,09	35,87	36,10	567K	13
23/08/2023	2,52%	0,89	36,15	35,72	35,72	36,35	40K	22
22/08/2023	-0,42%	-0,15	35,26	35,40	35,09	35,40	289K	15
21/08/2023	2,64%	0,91	35,41	35,00	34,79	35,51	129K	28
18/08/2023	-0,03%	-0,01	34,50	34,52	34,44	34,55	80K	9
17/08/2023	1,08%	0,37	34,51	34,64	34,47	34,79	89K	361
16/08/2023	-0,64%	-0,22	34,14	34,58	34,14	34,58	38K	5
15/08/2023	-0,06%	-0,02	34,36	34,28	34,27	34,52	5M	36
14/08/2023	1,24%	0,42	34,38	34,15	33,96	34,38	1M	15
11/08/2023	0,35%	0,12	33,96	33,55	33,55	34,02	358K	9
10/08/2023	-0,62%	-0,21	33,84	33,96	33,60	33,96	6K	9
09/08/2023	-0,12%	-0,04	34,05	34,04	34,04	34,18	144K	6
08/08/2023	-2,10%	-0,73	34,09	34,51	34,07	34,55	102K	14
07/08/2023	-0,85%	-0,30	34,82	35,29	34,62	35,29	396K	14
04/08/2023	-0,17%	-0,06	35,12	36,14	34,96	36,14	169K	10
03/08/2023	0,95%	0,33	35,18	35,04	35,04	35,25	283K	15
02/08/2023	-2,00%	-0,71	34,85	34,93	34,82	34,93	2K	4
01/08/2023	-0,95%	-0,34	35,56	35,37	35,30	35,64	157K	9
31/07/2023	1,90%	0,67	35,90	35,25	34,65	35,90	21K	63
28/07/2023	0,63%	0,22	35,23	35,01	35,01	35,27	5K	7
27/07/2023	-2,83%	-1,02	35,01	36,03	34,84	36,03	73K	19
26/07/2023	0,08%	0,03	36,03	35,42	35,42	36,03	245K	13
25/07/2023	2,39%	0,84	36,00	35,59	35,59	36,00	36K	10
24/07/2023	-2,36%	-0,85	35,16	36,01	35,16	36,01	316K	107
21/07/2023	-1,07%	-0,39	36,01	36,19	35,88	36,19	127K	11
20/07/2023	-1,30%	-0,48	36,40	37,00	36,35	37,04	175K	17
19/07/2023	0,33%	0,12	36,88	36,85	36,73	36,95	730K	11
18/07/2023	0,80%	0,29	36,76	36,47	36,47	36,92	299K	18
17/07/2023	0,00%	0,00	36,47	36,56	36,43	36,74	371K	11
14/07/2023	0,52%	0,19	36,47	36,28	36,28	36,73	346K	24
13/07/2023	1,85%	0,66	36,28	35,82	35,82	36,42	317K	25
12/07/2023	3,52%	1,21	35,62	34,58	34,58	35,62	222K	27
11/07/2023	-0,29%	-0,10	34,41	34,99	34,41	34,99	1M	14
10/07/2023	0,23%	0,08	34,51	34,00	34,00	34,53	99K	11
07/07/2023	0,41%	0,14	34,43	34,20	34,00	34,43	369K	10
06/07/2023	0,03%	0,01	34,29	34,23	34,00	34,29	5M	21
05/07/2023	2,33%	0,78	34,28	34,06	34,06	34,58	985K	16
04/07/2023	0,00%	0,00	33,50	33,90	33,23	34,00	7K	11
03/07/2023	0,30%	0,10	33,50	34,02	33,50	34,02	5K	7
30/06/2023	-0,45%	-0,15	33,40	33,13	33,13	33,60	22K	16
29/06/2023	-0,77%	-0,26	33,55	33,40	33,35	33,69	64K	12
28/06/2023	0,48%	0,16	33,81	33,41	33,41	33,89	163K	16
27/06/2023	1,26%	0,42	33,65	33,56	33,41	33,70	1M	19
26/06/2023	1,93%	0,63	33,23	33,08	33,08	33,42	114K	14
23/06/2023	-0,21%	-0,07	32,60	32,23	32,23	33,05	51K	19
22/06/2023	-1,30%	-0,43	32,67	33,01	32,60	33,01	82K	34
21/06/2023	-2,47%	-0,84	33,10	33,90	33,09	33,90	93K	49
20/06/2023	-4,39%	-1,56	33,94	34,90	33,85	34,90	334K	56
19/06/2023	-0,17%	-0,06	35,50	35,72	35,50	35,72	21K	10
16/06/2023	1,63%	0,57	35,56	35,38	35,38	35,91	13K	11
15/06/2023	-0,82%	-0,29	34,99	35,01	34,65	35,12	31K	19
14/06/2023	0,46%	0,16	35,28	35,13	35,13	35,60	7K	9
13/06/2023	-2,09%	-0,75	35,12	35,87	35,12	35,87	13K	11
12/06/2023	-0,75%	-0,27	35,87	35,78	35,71	35,87	159K	23
09/06/2023	2,21%	0,78	36,14	36,20	36,14	36,50	45K	18
07/06/2023	-0,20%	-0,07	35,36	35,43	35,19	35,97	21K	11
06/06/2023	-0,28%	-0,10	35,43	35,53	35,41	35,53	74K	8
05/06/2023	-0,62%	-0,22	35,53	35,76	35,33	35,76	1M	938
02/06/2023	-2,19%	-0,80	35,75	35,91	35,75	36,04	2M	20
01/06/2023	0,19%	0,07	36,55	36,48	36,48	36,79	2M	16
31/05/2023	1,96%	0,70	36,48	36,40	35,91	36,84	4M	39
30/05/2023	0,48%	0,17	35,78	35,93	35,69	36,00	1M	9
29/05/2023	-0,03%	-0,01	35,61	35,90	35,39	36,00	24K	13
26/05/2023	1,63%	0,57	35,62	35,39	35,35	35,62	82K	15
25/05/2023	0,00%	0,00	35,05	35,01	34,96	35,14	160K	14
24/05/2023	-1,90%	-0,68	35,05	35,35	34,93	35,45	288K	58
23/05/2023	-0,39%	-0,14	35,73	35,85	35,35	35,86	569K	27
22/05/2023	-1,27%	-0,46	35,87	36,29	35,87	36,33	136K	19
19/05/2023	-	-	36,33	36,26	36,10	36,60	330K	15

Date,Open,High,Low,Close,Volume
29-Nov-23,37.12,37.60,37.12,37.39,54267
28-Nov-23,36.78,37.12,36.72,37.12,60410
27-Nov-23,36.78,37.10,36.72,36.78,4835727
24-Nov-23,35.00,36.35,35.00,36.22,53852
23-Nov-23,36.01,36.01,35.00,35.00,15102
22-Nov-23,35.93,35.93,35.24,35.32,50573
21-Nov-23,35.58,35.94,35.51,35.94,73375
20-Nov-23,34.92,35.08,34.56,34.75,162673
17-Nov-23,35.72,35.72,35.37,35.63,119130
16-Nov-23,34.39,35.61,34.39,35.41,224919
14-Nov-23,33.56,34.39,33.56,34.39,22972
13-Nov-23,33.29,33.54,33.03,33.54,527493
10-Nov-23,34.00,34.00,33.39,33.39,31294
09-Nov-23,33.78,34.37,33.78,33.90,107138
08-Nov-23,33.63,34.03,33.63,33.87,88676
07-Nov-23,33.99,33.99,33.39,33.92,143911
06-Nov-23,35.31,35.31,34.38,34.50,122109
03-Nov-23,34.47,34.79,34.47,34.61,93813
01-Nov-23,34.96,35.26,34.51,34.73,222333
31-Oct-23,35.74,35.75,35.08,35.28,5645475
30-Oct-23,35.64,36.08,35.44,35.96,160579
27-Oct-23,34.62,35.46,34.27,35.46,234970
26-Oct-23,34.65,34.80,34.42,34.62,109256
25-Oct-23,34.91,35.09,34.59,34.98,83453
24-Oct-23,35.07,35.41,34.87,35.41,51867
23-Oct-23,35.50,35.50,35.17,35.17,564491
20-Oct-23,35.64,36.40,35.64,36.02,202960
19-Oct-23,35.37,35.37,35.12,35.36,8726
18-Oct-23,35.23,35.70,35.20,35.22,88938
17-Oct-23,34.70,35.40,34.70,35.23,117228
16-Oct-23,35.01,35.01,34.68,34.70,122914
13-Oct-23,34.48,35.43,34.48,35.01,250630
11-Oct-23,34.11,34.14,33.90,34.04,141606
10-Oct-23,33.92,33.94,33.60,33.68,78213
09-Oct-23,34.20,34.46,34.20,34.38,21776
06-Oct-23,33.33,34.10,33.33,33.92,7158
05-Oct-23,33.05,33.24,32.80,33.15,228731
04-Oct-23,32.66,33.21,32.66,32.93,81503
03-Oct-23,32.70,33.33,32.61,33.33,546517
02-Oct-23,33.45,33.45,32.76,32.88,230635
29-Sep-23,35.04,35.90,34.06,34.08,351775
28-Sep-23,34.74,35.04,34.61,34.76,65454
27-Sep-23,34.75,34.92,34.65,34.74,57346
26-Sep-23,34.96,35.04,34.75,34.92,8219
25-Sep-23,35.64,35.64,34.97,35.19,44865
22-Sep-23,35.45,35.55,35.45,35.52,37252
21-Sep-23,34.59,35.36,34.47,35.23,4136993
20-Sep-23,34.65,34.91,34.65,34.81,38458
19-Sep-23,34.51,34.58,34.35,34.50,20158
18-Sep-23,34.11,34.44,34.11,34.41,18702
15-Sep-23,35.43,35.43,34.35,34.41,72274
14-Sep-23,33.82,33.88,33.45,33.64,259036
13-Sep-23,34.65,34.65,34.23,34.35,171553
12-Sep-23,34.77,35.25,34.67,35.25,43238
11-Sep-23,34.95,35.01,34.68,34.73,1615029
08-Sep-23,35.02,35.27,34.82,34.95,182907
06-Sep-23,35.36,35.36,35.02,35.36,150876
05-Sep-23,36.00,36.36,35.71,35.80,19589
04-Sep-23,36.42,36.43,36.42,36.42,11363
01-Sep-23,37.25,37.25,36.42,36.43,38444
31-Aug-23,36.80,37.18,36.80,36.91,68552
30-Aug-23,37.00,37.12,36.53,36.54,158341
29-Aug-23,36.32,36.81,36.32,36.75,450655
28-Aug-23,35.97,36.32,35.97,36.32,1596
25-Aug-23,35.87,36.20,35.84,35.97,27776
24-Aug-23,36.09,36.10,35.87,35.87,567034
23-Aug-23,35.72,36.35,35.72,36.15,40288
22-Aug-23,35.40,35.40,35.09,35.26,288641
21-Aug-23,35.00,35.51,34.79,35.41,129008
18-Aug-23,34.52,34.55,34.44,34.50,79630
17-Aug-23,34.64,34.79,34.47,34.51,88798
16-Aug-23,34.58,34.58,34.14,34.14,38001
15-Aug-23,34.28,34.52,34.27,34.36,5104362
14-Aug-23,34.15,34.38,33.96,34.38,1429159
11-Aug-23,33.55,34.02,33.55,33.96,358180
10-Aug-23,33.96,33.96,33.60,33.84,5831
09-Aug-23,34.04,34.18,34.04,34.05,144089
08-Aug-23,34.51,34.55,34.07,34.09,102445
07-Aug-23,35.29,35.29,34.62,34.82,396076
04-Aug-23,36.14,36.14,34.96,35.12,169368
03-Aug-23,35.04,35.25,35.04,35.18,282881
02-Aug-23,34.93,34.93,34.82,34.85,1920
01-Aug-23,35.37,35.64,35.30,35.56,157315
31-Jul-23,35.25,35.90,34.65,35.90,20584
28-Jul-23,35.01,35.27,35.01,35.23,4795
27-Jul-23,36.03,36.03,34.84,35.01,73072
26-Jul-23,35.42,36.03,35.42,36.03,245023
25-Jul-23,35.59,36.00,35.59,36.00,35569
24-Jul-23,36.01,36.01,35.16,35.16,315702
21-Jul-23,36.19,36.19,35.88,36.01,127048
20-Jul-23,37.00,37.04,36.35,36.40,174621
19-Jul-23,36.85,36.95,36.73,36.88,729810
18-Jul-23,36.47,36.92,36.47,36.76,298544
17-Jul-23,36.56,36.74,36.43,36.47,371496
14-Jul-23,36.28,36.73,36.28,36.47,346265
13-Jul-23,35.82,36.42,35.82,36.28,317206
12-Jul-23,34.58,35.62,34.58,35.62,222198
11-Jul-23,34.99,34.99,34.41,34.41,1190427
10-Jul-23,34.00,34.53,34.00,34.51,98575
07-Jul-23,34.20,34.43,34.00,34.43,369066
06-Jul-23,34.23,34.29,34.00,34.29,4658620
05-Jul-23,34.06,34.58,34.06,34.28,985160
04-Jul-23,33.90,34.00,33.23,33.50,7309
03-Jul-23,34.02,34.02,33.50,33.50,4747
30-Jun-23,33.13,33.60,33.13,33.40,21865
29-Jun-23,33.40,33.69,33.35,33.55,63639
28-Jun-23,33.41,33.89,33.41,33.81,163293
27-Jun-23,33.56,33.70,33.41,33.65,1338591
26-Jun-23,33.08,33.42,33.08,33.23,113714
23-Jun-23,32.23,33.05,32.23,32.60,50881
22-Jun-23,33.01,33.01,32.60,32.67,81604
21-Jun-23,33.90,33.90,33.09,33.10,93252
20-Jun-23,34.90,34.90,33.85,33.94,333990
19-Jun-23,35.72,35.72,35.50,35.50,21252
16-Jun-23,35.38,35.91,35.38,35.56,12579
15-Jun-23,35.01,35.12,34.65,34.99,31448
14-Jun-23,35.13,35.60,35.13,35.28,6999
13-Jun-23,35.87,35.87,35.12,35.12,13104
12-Jun-23,35.78,35.87,35.71,35.87,159209
09-Jun-23,36.20,36.50,36.14,36.14,45488
07-Jun-23,35.43,35.97,35.19,35.36,20769
06-Jun-23,35.53,35.53,35.41,35.43,73835
05-Jun-23,35.76,35.76,35.33,35.53,1270683
02-Jun-23,35.91,36.04,35.75,35.75,1959321
01-Jun-23,36.48,36.79,36.48,36.55,1937908
31-May-23,36.40,36.84,35.91,36.48,4468528
30-May-23,35.93,36.00,35.69,35.78,1247937
29-May-23,35.90,36.00,35.39,35.61,23908
26-May-23,35.39,35.62,35.35,35.62,81812
25-May-23,35.01,35.14,34.96,35.05,160113
24-May-23,35.35,35.45,34.93,35.05,287524
23-May-23,35.85,35.86,35.35,35.73,569052
22-May-23,36.29,36.33,35.87,35.87,136429
19-May-23,36.26,36.60,36.10,36.33,329903

*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