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
23/04/2024	-0,33%	-0,14	42,76	42,75	42,50	42,92	301K	31
22/04/2024	-5,82%	-2,65	42,90	45,00	42,85	45,00	213K	373
19/04/2024	0,33%	0,15	45,55	45,46	45,05	45,55	14K	20
18/04/2024	0,67%	0,30	45,40	45,85	45,00	45,85	28K	26
17/04/2024	-0,13%	-0,06	45,10	45,70	44,93	45,90	342K	278
16/04/2024	-1,70%	-0,78	45,16	45,45	45,00	45,70	491K	48
15/04/2024	4,98%	2,18	45,94	43,92	43,92	45,94	406K	65
12/04/2024	-1,00%	-0,44	43,76	45,00	43,68	46,50	885K	2.349
11/04/2024	2,79%	1,20	44,20	43,55	43,08	44,20	547K	1.108
10/04/2024	0,28%	0,12	43,00	42,96	42,88	43,96	2M	506
09/04/2024	0,37%	0,16	42,88	42,73	42,30	43,24	282K	51

08/04/2024	0,90%	0,38	42,72	42,49	41,90	42,89	468K	112
05/04/2024	1,61%	0,67	42,34	41,57	40,84	42,48	22M	208
04/04/2024	-0,02%	-0,01	41,67	41,20	41,01	41,80	184K	41
03/04/2024	3,60%	1,45	41,68	41,07	41,02	41,68	334K	61
02/04/2024	4,22%	1,63	40,23	39,00	39,00	40,24	169K	79
01/04/2024	0,29%	0,11	38,60	38,50	38,24	38,98	156K	14
28/03/2024	2,91%	1,09	38,49	37,58	37,34	38,49	40K	29
27/03/2024	-0,61%	-0,23	37,40	37,50	37,24	37,50	271K	18
26/03/2024	0,29%	0,11	37,63	37,52	37,09	37,63	54K	47
25/03/2024	-0,53%	-0,20	37,52	37,72	37,37	37,72	23K	17
22/03/2024	0,32%	0,12	37,72	37,70	37,49	37,74	11K	12
21/03/2024	-2,99%	-1,16	37,60	38,42	37,48	38,42	304K	36
20/03/2024	1,20%	0,46	38,76	38,10	37,97	38,80	140K	175
19/03/2024	-0,16%	-0,06	38,30	38,36	38,02	38,36	168K	19
18/03/2024	-0,10%	-0,04	38,36	38,40	38,33	38,43	106K	19
15/03/2024	1,80%	0,68	38,40	38,20	37,60	38,62	1M	179
14/03/2024	-0,21%	-0,08	37,72	37,80	37,60	37,96	2M	106
13/03/2024	3,42%	1,25	37,80	37,00	36,92	37,92	106K	187
12/03/2024	-1,38%	-0,51	36,55	36,88	36,55	36,88	64K	20
11/03/2024	0,16%	0,06	37,06	37,00	36,90	37,16	56K	20
08/03/2024	1,09%	0,40	37,00	37,00	36,76	37,16	2M	80
07/03/2024	0,33%	0,12	36,60	36,48	36,42	36,68	14K	12
06/03/2024	1,73%	0,62	36,48	36,00	35,80	36,52	262K	29
05/03/2024	-0,88%	-0,32	35,86	36,17	35,85	36,51	124K	34
04/03/2024	3,52%	1,23	36,18	35,00	34,83	36,18	103K	37
01/03/2024	1,54%	0,53	34,95	34,42	34,26	35,16	24K	19
29/02/2024	1,12%	0,38	34,42	34,03	34,03	34,53	295K	25
28/02/2024	0,77%	0,26	34,04	33,85	33,81	34,05	30K	27
27/02/2024	-1,49%	-0,51	33,78	34,25	33,78	34,25	410K	29
26/02/2024	-2,03%	-0,71	34,29	34,44	34,11	34,44	33K	16
23/02/2024	1,63%	0,56	35,00	34,44	34,44	35,00	8K	6
22/02/2024	0,41%	0,14	34,44	34,56	34,38	34,68	3K	6
21/02/2024	-0,64%	-0,22	34,30	34,68	34,30	34,68	90K	10
20/02/2024	-2,35%	-0,83	34,52	35,10	34,52	35,10	114K	15
19/02/2024	-0,17%	-0,06	35,35	36,00	35,16	36,00	50K	17
16/02/2024	1,61%	0,56	35,41	34,59	34,59	35,50	126K	22
15/02/2024	2,65%	0,90	34,85	34,24	34,24	34,85	161K	26
14/02/2024	-0,90%	-0,31	33,95	33,69	33,69	34,05	19K	15
09/02/2024	-0,70%	-0,24	34,26	34,35	34,00	34,35	12K	11
08/02/2024	2,22%	0,75	34,50	34,37	33,75	34,50	211K	21
07/02/2024	-0,74%	-0,25	33,75	34,49	33,70	34,49	65K	23
06/02/2024	-0,06%	-0,02	34,00	33,90	33,82	34,00	5K	8
05/02/2024	-0,99%	-0,34	34,02	34,50	33,87	34,50	32K	18
02/02/2024	-1,35%	-0,47	34,36	34,23	34,00	34,43	327K	21
01/02/2024	0,96%	0,33	34,83	34,32	34,08	34,83	161K	11
31/01/2024	-1,54%	-0,54	34,50	34,93	34,50	35,04	59K	12
30/01/2024	0,17%	0,06	35,04	34,98	34,98	35,21	294K	14
29/01/2024	2,31%	0,79	34,98	34,22	34,22	35,00	86K	16
26/01/2024	-0,38%	-0,13	34,19	34,17	34,10	34,23	15K	11
25/01/2024	0,59%	0,20	34,32	34,41	34,23	34,41	51K	5
24/01/2024	0,38%	0,13	34,12	34,14	34,02	34,23	420K	14
23/01/2024	1,07%	0,36	33,99	34,00	33,81	34,13	35K	10
22/01/2024	-1,23%	-0,42	33,63	33,60	33,19	33,79	154K	36
19/01/2024	-0,70%	-0,24	34,05	34,14	33,87	34,17	226K	17
18/01/2024	0,79%	0,27	34,29	34,02	33,93	34,29	41K	9
17/01/2024	-1,65%	-0,57	34,02	34,45	33,93	34,45	94K	16
16/01/2024	-0,80%	-0,28	34,59	34,60	34,42	34,60	95K	7
15/01/2024	1,28%	0,44	34,87	34,43	34,43	34,87	82K	15
12/01/2024	1,65%	0,56	34,43	33,88	33,88	34,75	339K	32
11/01/2024	-2,31%	-0,80	33,87	34,15	33,59	34,15	191K	27
10/01/2024	1,37%	0,47	34,67	34,29	34,11	34,67	33K	14
09/01/2024	-0,26%	-0,09	34,20	34,62	34,20	34,62	187K	19
08/01/2024	0,20%	0,07	34,29	34,22	34,22	34,53	132K	19
05/01/2024	-0,55%	-0,19	34,22	34,62	34,22	34,71	149K	20
04/01/2024	-0,55%	-0,19	34,41	34,75	34,32	34,75	330K	45
03/01/2024	-2,29%	-0,81	34,60	35,75	34,28	35,75	2M	144
02/01/2024	-0,65%	-0,23	35,41	35,76	35,41	35,80	21K	13
28/12/2023	-0,22%	-0,08	35,64	35,84	35,64	35,96	16K	9
27/12/2023	0,62%	0,22	35,72	35,50	35,50	36,06	70K	25
26/12/2023	-1,06%	-0,38	35,50	36,17	35,50	36,18	17K	19
22/12/2023	-1,21%	-0,44	35,88	36,32	35,85	36,52	226K	15
21/12/2023	0,00%	0,00	36,32	36,24	36,08	36,32	20K	18
20/12/2023	1,40%	0,50	36,32	35,80	35,80	36,40	39K	14
19/12/2023	0,84%	0,30	35,82	35,76	35,56	35,85	117K	21
18/12/2023	-1,33%	-0,48	35,52	36,00	35,52	36,00	2M	49
15/12/2023	-0,69%	-0,25	36,00	36,05	35,84	36,25	25K	11
14/12/2023	2,34%	0,83	36,25	35,82	35,76	36,25	385K	78
13/12/2023	2,40%	0,83	35,42	34,59	34,13	35,67	757K	191
12/12/2023	0,61%	0,21	34,59	34,53	34,45	34,67	4K	10
11/12/2023	-0,75%	-0,26	34,38	34,64	34,34	34,74	55K	21
08/12/2023	-2,81%	-1,00	34,64	35,84	34,56	35,84	932K	46
07/12/2023	-0,34%	-0,12	35,64	35,74	35,50	35,84	292K	35
06/12/2023	-1,95%	-0,71	35,76	37,00	35,76	37,00	174K	35
05/12/2023	-1,33%	-0,49	36,47	36,56	36,28	36,59	65K	27
04/12/2023	-2,43%	-0,92	36,96	37,80	36,96	37,80	149K	30
01/12/2023	-0,16%	-0,06	37,88	37,90	37,81	38,04	13K	10
30/11/2023	1,47%	0,55	37,94	38,04	37,70	38,04	87K	19
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	-	-	33,92	33,33	33,33	34,10	7K	15

Date,Open,High,Low,Close,Volume
23-Apr-24,42.75,42.92,42.50,42.76,300995
22-Apr-24,45.00,45.00,42.85,42.90,212944
19-Apr-24,45.46,45.55,45.05,45.55,14174
18-Apr-24,45.85,45.85,45.00,45.40,27844
17-Apr-24,45.70,45.90,44.93,45.10,342455
16-Apr-24,45.45,45.70,45.00,45.16,491023
15-Apr-24,43.92,45.94,43.92,45.94,405906
12-Apr-24,45.00,46.50,43.68,43.76,885486
11-Apr-24,43.55,44.20,43.08,44.20,546756
10-Apr-24,42.96,43.96,42.88,43.00,2427340
09-Apr-24,42.73,43.24,42.30,42.88,282038
08-Apr-24,42.49,42.89,41.90,42.72,467989
05-Apr-24,41.57,42.48,40.84,42.34,22043989
04-Apr-24,41.20,41.80,41.01,41.67,184108
03-Apr-24,41.07,41.68,41.02,41.68,333675
02-Apr-24,39.00,40.24,39.00,40.23,169323
01-Apr-24,38.50,38.98,38.24,38.60,155508
28-Mar-24,37.58,38.49,37.34,38.49,40230
27-Mar-24,37.50,37.50,37.24,37.40,271253
26-Mar-24,37.52,37.63,37.09,37.63,53865
25-Mar-24,37.72,37.72,37.37,37.52,22835
22-Mar-24,37.70,37.74,37.49,37.72,10917
21-Mar-24,38.42,38.42,37.48,37.60,303798
20-Mar-24,38.10,38.80,37.97,38.76,139886
19-Mar-24,38.36,38.36,38.02,38.30,168387
18-Mar-24,38.40,38.43,38.33,38.36,106356
15-Mar-24,38.20,38.62,37.60,38.40,1057214
14-Mar-24,37.80,37.96,37.60,37.72,1787012
13-Mar-24,37.00,37.92,36.92,37.80,105730
12-Mar-24,36.88,36.88,36.55,36.55,64484
11-Mar-24,37.00,37.16,36.90,37.06,56032
08-Mar-24,37.00,37.16,36.76,37.00,2129799
07-Mar-24,36.48,36.68,36.42,36.60,13949
06-Mar-24,36.00,36.52,35.80,36.48,262342
05-Mar-24,36.17,36.51,35.85,35.86,124481
04-Mar-24,35.00,36.18,34.83,36.18,102818
01-Mar-24,34.42,35.16,34.26,34.95,24056
29-Feb-24,34.03,34.53,34.03,34.42,295159
28-Feb-24,33.85,34.05,33.81,34.04,30077
27-Feb-24,34.25,34.25,33.78,33.78,409810
26-Feb-24,34.44,34.44,34.11,34.29,32762
23-Feb-24,34.44,35.00,34.44,35.00,7509
22-Feb-24,34.56,34.68,34.38,34.44,2690
21-Feb-24,34.68,34.68,34.30,34.30,89613
20-Feb-24,35.10,35.10,34.52,34.52,114231
19-Feb-24,36.00,36.00,35.16,35.35,49623
16-Feb-24,34.59,35.50,34.59,35.41,126083
15-Feb-24,34.24,34.85,34.24,34.85,160788
14-Feb-24,33.69,34.05,33.69,33.95,18539
09-Feb-24,34.35,34.35,34.00,34.26,12448
08-Feb-24,34.37,34.50,33.75,34.50,210613
07-Feb-24,34.49,34.49,33.70,33.75,64854
06-Feb-24,33.90,34.00,33.82,34.00,4889
05-Feb-24,34.50,34.50,33.87,34.02,31679
02-Feb-24,34.23,34.43,34.00,34.36,326892
01-Feb-24,34.32,34.83,34.08,34.83,161277
31-Jan-24,34.93,35.04,34.50,34.50,58903
30-Jan-24,34.98,35.21,34.98,35.04,294346
29-Jan-24,34.22,35.00,34.22,34.98,86404
26-Jan-24,34.17,34.23,34.10,34.19,14864
25-Jan-24,34.41,34.41,34.23,34.32,51315
24-Jan-24,34.14,34.23,34.02,34.12,420357
23-Jan-24,34.00,34.13,33.81,33.99,34712
22-Jan-24,33.60,33.79,33.19,33.63,153875
19-Jan-24,34.14,34.17,33.87,34.05,226299
18-Jan-24,34.02,34.29,33.93,34.29,41307
17-Jan-24,34.45,34.45,33.93,34.02,93980
16-Jan-24,34.60,34.60,34.42,34.59,94809
15-Jan-24,34.43,34.87,34.43,34.87,82368
12-Jan-24,33.88,34.75,33.88,34.43,339372
11-Jan-24,34.15,34.15,33.59,33.87,190527
10-Jan-24,34.29,34.67,34.11,34.67,33343
09-Jan-24,34.62,34.62,34.20,34.20,187061
08-Jan-24,34.22,34.53,34.22,34.29,132204
05-Jan-24,34.62,34.71,34.22,34.22,149119
04-Jan-24,34.75,34.75,34.32,34.41,329803
03-Jan-24,35.75,35.75,34.28,34.60,2138192
02-Jan-24,35.76,35.80,35.41,35.41,21303
28-Dec-23,35.84,35.96,35.64,35.64,16017
27-Dec-23,35.50,36.06,35.50,35.72,70401
26-Dec-23,36.17,36.18,35.50,35.50,17037
22-Dec-23,36.32,36.52,35.85,35.88,225593
21-Dec-23,36.24,36.32,36.08,36.32,19885
20-Dec-23,35.80,36.40,35.80,36.32,38966
19-Dec-23,35.76,35.85,35.56,35.82,117377
18-Dec-23,36.00,36.00,35.52,35.52,1705356
15-Dec-23,36.05,36.25,35.84,36.00,24591
14-Dec-23,35.82,36.25,35.76,36.25,384680
13-Dec-23,34.59,35.67,34.13,35.42,757295
12-Dec-23,34.53,34.67,34.45,34.59,4489
11-Dec-23,34.64,34.74,34.34,34.38,54779
08-Dec-23,35.84,35.84,34.56,34.64,931545
07-Dec-23,35.74,35.84,35.50,35.64,292077
06-Dec-23,37.00,37.00,35.76,35.76,174249
05-Dec-23,36.56,36.59,36.28,36.47,65452
04-Dec-23,37.80,37.80,36.96,36.96,149235
01-Dec-23,37.90,38.04,37.81,37.88,13026
30-Nov-23,38.04,38.04,37.70,37.94,86945
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

*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