Cotação atual, histórico e gráfico do papel: BSNS39

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 BSNS39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/04/2025	-3,56%	-1,57	42,53	42,53	42,53	42,53	2K	1
03/04/2025	-0,85%	-0,38	44,10	44,97	44,10	44,97	356	2
01/03/2024	2,77%	1,20	44,48	44,52	44,48	44,52	6K	4
27/02/2024	2,51%	1,06	43,28	43,67	43,28	43,67	86	2
20/02/2024	-2,65%	-1,15	42,22	42,22	42,22	42,22	42	1
09/02/2024	1,05%	0,45	43,37	43,37	43,37	43,37	43	1
27/12/2023	0,85%	0,36	42,92	42,92	42,92	42,92	429	1

20/12/2023	7,58%	3,00	42,56	41,37	41,37	42,56	4K	2
30/11/2023	0,10%	0,04	39,56	39,56	39,56	39,56	316	1
29/11/2023	9,17%	3,32	39,52	39,52	39,52	39,52	3K	2
07/11/2023	-14,96%	-6,37	36,20	36,22	36,20	36,52	688	4
13/06/2023	3,38%	1,39	42,57	42,57	42,57	42,57	340	1
07/06/2023	1,30%	0,53	41,18	41,66	41,16	41,69	580	11
06/06/2023	0,84%	0,34	40,65	40,94	40,65	40,97	489	11
05/06/2023	-1,20%	-0,49	40,31	40,69	40,31	40,71	405	10
02/06/2023	0,17%	0,07	40,80	40,75	40,75	40,84	408	10
01/06/2023	0,69%	0,28	40,73	40,75	40,73	40,76	611	11
31/05/2023	-1,80%	-0,74	40,45	41,01	40,45	41,01	487	11
30/05/2023	0,81%	0,33	41,19	41,41	40,80	41,41	451	11
26/05/2023	3,47%	1,37	40,86	40,32	40,10	40,86	444	11
25/05/2023	1,78%	0,69	39,49	39,22	39,22	39,49	393	10
24/05/2023	-1,52%	-0,60	38,80	38,88	38,36	38,90	580	11
23/05/2023	-1,33%	-0,53	39,40	40,15	39,40	40,18	555	11
22/05/2023	0,03%	0,01	39,93	40,09	39,93	40,13	600	11
19/05/2023	1,22%	0,48	39,92	40,35	39,91	40,35	401	9
18/05/2023	1,65%	0,64	39,44	39,70	39,44	39,74	395	10
17/05/2023	1,25%	0,48	38,80	38,70	38,70	39,17	544	10
16/05/2023	0,63%	0,24	38,32	38,16	38,16	38,32	382	10
15/05/2023	0,63%	0,24	38,08	38,26	38,08	38,31	496	11
12/05/2023	0,00%	0,00	37,84	38,23	37,83	38,24	380	9
11/05/2023	-1,25%	-0,48	37,84	38,48	37,83	38,48	381	10
10/05/2023	0,00%	0,00	38,32	38,70	38,25	38,71	385	10
09/05/2023	-1,16%	-0,45	38,32	38,70	38,32	38,70	576	11
08/05/2023	0,54%	0,21	38,77	38,66	38,65	38,80	581	11
05/05/2023	3,21%	1,20	38,56	38,43	38,20	38,56	460	11
04/05/2023	-1,27%	-0,48	37,36	38,00	37,36	38,00	490	13
03/05/2023	-1,05%	-0,40	37,84	38,32	37,83	38,40	381	10
02/05/2023	0,63%	0,24	38,24	38,61	38,24	38,61	575	11
28/04/2023	0,13%	0,05	38,00	38,48	38,00	38,48	10K	16
27/04/2023	-2,77%	-1,08	37,95	38,18	37,95	38,30	572	11
26/04/2023	-0,26%	-0,10	39,03	39,27	38,60	39,27	545	12
25/04/2023	-1,93%	-0,77	39,13	39,78	39,13	39,79	472	11
24/04/2023	-0,72%	-0,29	39,90	40,68	39,90	40,68	402	10
20/04/2023	-1,83%	-0,75	40,19	40,90	40,19	40,94	486	11
19/04/2023	0,74%	0,30	40,94	40,94	40,94	40,94	204	5
18/04/2023	1,80%	0,72	40,64	40,61	40,61	40,65	284	6
17/04/2023	0,81%	0,32	39,92	40,40	39,92	40,40	601	11
14/04/2023	-0,98%	-0,39	39,60	40,56	39,60	40,56	440	11
13/04/2023	0,18%	0,07	39,99	39,82	39,82	39,99	399	6
12/04/2023	-1,19%	-0,48	39,92	39,84	39,52	40,15	677	13
11/04/2023	-0,59%	-0,24	40,40	40,80	40,40	40,80	895	11
10/04/2023	1,20%	0,48	40,64	40,72	40,64	40,72	406	10
06/04/2023	0,00%	0,00	40,16	40,72	40,16	40,72	485	12
05/04/2023	-2,33%	-0,96	40,16	40,56	40,16	40,64	403	10
04/04/2023	-1,72%	-0,72	41,12	41,97	41,12	42,00	415	9
03/04/2023	-0,19%	-0,08	41,84	42,24	41,84	42,24	420	10
31/03/2023	0,77%	0,32	41,92	42,24	41,92	42,24	420	10
30/03/2023	0,00%	0,00	41,60	42,40	41,60	42,40	420	10
29/03/2023	1,76%	0,72	41,60	41,84	41,60	41,84	458	11
28/03/2023	-2,11%	-0,88	40,88	41,28	40,88	41,36	410	9
27/03/2023	0,43%	0,18	41,76	42,32	41,73	42,32	587	11
24/03/2023	-1,56%	-0,66	41,58	42,46	41,58	42,48	420	10
23/03/2023	0,07%	0,03	42,24	43,04	42,24	43,04	426	10
22/03/2023	0,12%	0,05	42,21	43,11	42,21	43,11	4K	13
21/03/2023	1,15%	0,48	42,16	42,96	42,16	42,96	425	10
20/03/2023	0,58%	0,24	41,68	42,00	41,68	42,16	1K	20
17/03/2023	-0,58%	-0,24	41,44	44,40	41,44	44,40	5K	21
16/03/2023	1,17%	0,48	41,68	41,52	41,52	41,68	832	19
15/03/2023	-0,58%	-0,24	41,20	41,52	41,12	41,52	826	20
14/03/2023	0,58%	0,24	41,44	42,00	41,44	42,00	1K	28
13/03/2023	0,39%	0,16	41,20	41,28	41,20	41,36	2K	24
10/03/2023	-0,97%	-0,40	41,04	41,58	40,96	41,60	2K	30
09/03/2023	0,39%	0,16	41,44	42,24	41,36	42,24	3K	8
24/02/2023	-0,19%	-0,08	41,28	41,28	41,28	41,28	825	10
23/02/2023	1,22%	0,50	41,36	41,21	41,21	41,36	2K	21
22/02/2023	-3,40%	-1,44	40,86	40,98	40,86	40,98	736	11
17/02/2023	-2,49%	-1,08	42,30	42,30	42,27	42,31	634	11
16/02/2023	-0,21%	-0,09	43,38	43,33	43,20	43,38	216	5
15/02/2023	0,84%	0,36	43,47	43,83	43,47	43,83	960	11
14/02/2023	1,05%	0,45	43,11	43,02	43,02	43,11	301	6
13/02/2023	0,42%	0,18	42,66	42,59	42,59	42,66	298	6
10/02/2023	-1,05%	-0,45	42,48	42,48	42,48	42,48	42	1
09/02/2023	1,51%	0,64	42,93	42,93	42,93	42,93	42	1
08/02/2023	-0,82%	-0,35	42,29	42,29	42,29	42,29	42	1
07/02/2023	0,16%	0,07	42,64	42,64	42,64	42,64	42	1
06/02/2023	-0,35%	-0,15	42,57	42,57	42,57	42,57	42	1
03/02/2023	2,10%	0,88	42,72	42,72	42,72	42,72	42	1
02/02/2023	-0,57%	-0,24	41,84	41,72	41,72	41,84	125	3
01/02/2023	3,75%	1,52	42,08	41,00	41,00	42,08	288	3
31/01/2023	-0,20%	-0,08	40,56	40,26	40,26	40,56	5K	2
30/01/2023	-1,36%	-0,56	40,64	40,72	40,40	40,72	5K	3
27/01/2023	1,18%	0,48	41,20	40,80	40,80	41,20	5K	11
26/01/2023	0,99%	0,40	40,72	40,72	40,72	40,72	40	1
25/01/2023	-1,37%	-0,56	40,32	40,32	40,32	40,32	40	1
24/01/2023	-0,97%	-0,40	40,88	40,88	40,88	40,88	40	1
23/01/2023	1,78%	0,72	41,28	40,96	40,96	41,28	5K	3
20/01/2023	1,48%	0,59	40,56	40,09	40,09	40,56	80	2
19/01/2023	-1,65%	-0,67	39,97	40,46	39,84	40,46	120	3
18/01/2023	0,40%	0,16	40,64	40,40	40,14	40,64	1K	3
17/01/2023	-0,42%	-0,17	40,48	40,56	40,48	40,56	81	2
16/01/2023	0,42%	0,17	40,65	40,68	40,65	40,68	81	2
13/01/2023	1,05%	0,42	40,48	40,32	40,32	40,48	80	2
12/01/2023	-0,64%	-0,26	40,06	41,44	39,96	41,44	5K	4
11/01/2023	0,00%	0,00	40,32	40,40	40,01	40,40	5K	3
10/01/2023	-0,67%	-0,27	40,32	40,48	40,32	40,48	80	2
09/01/2023	1,68%	0,67	40,59	40,48	40,48	40,96	5K	3
06/01/2023	0,81%	0,32	39,92	39,36	39,36	39,92	79	2
05/01/2023	-2,03%	-0,82	39,60	39,94	39,60	39,94	79	2
04/01/2023	0,77%	0,31	40,42	40,57	40,42	40,57	80	2
03/01/2023	2,66%	1,04	40,11	39,59	39,59	40,11	159	3
02/01/2023	1,56%	0,60	39,07	39,07	39,07	39,07	195	1
27/12/2022	1,21%	0,46	38,47	38,46	38,46	38,58	1K	4
22/12/2022	-2,39%	-0,93	38,01	37,86	37,56	38,01	1K	4
21/12/2022	1,46%	0,56	38,94	38,88	38,88	38,94	116	3
20/12/2022	-1,39%	-0,54	38,38	38,34	38,34	38,38	76	2
19/12/2022	-1,72%	-0,68	38,92	39,44	38,92	39,44	117	3
16/12/2022	-1,57%	-0,63	39,60	39,66	39,60	39,66	79	2
15/12/2022	-2,69%	-1,11	40,23	40,56	40,23	40,56	5K	3
14/12/2022	0,34%	0,14	41,34	42,26	41,34	42,26	83	2
13/12/2022	0,83%	0,34	41,20	41,52	41,20	41,52	10K	3
12/12/2022	1,04%	0,42	40,86	40,71	40,48	40,86	5K	3
09/12/2022	0,35%	0,14	40,44	40,46	40,44	40,46	80	2
08/12/2022	1,74%	0,69	40,30	40,24	40,24	40,30	80	2
07/12/2022	-0,55%	-0,22	39,61	39,57	39,57	39,61	79	2
06/12/2022	-1,22%	-0,49	39,83	40,06	39,81	40,06	119	3
05/12/2022	-0,47%	-0,19	40,32	40,52	40,32	40,52	80	2
02/12/2022	0,27%	0,11	40,51	40,30	40,30	40,51	121	3
01/12/2022	0,87%	0,35	40,40	40,51	40,40	40,51	80	2
30/11/2022	1,78%	0,70	40,05	39,43	39,43	40,05	79	2
29/11/2022	-1,82%	-0,73	39,35	39,59	39,35	39,59	78	2
28/11/2022	-1,76%	-0,72	40,08	40,73	40,08	40,73	10K	4
25/11/2022	-0,12%	-0,05	40,80	40,80	40,80	40,80	40	1
24/11/2022	0,64%	0,26	40,85	40,82	40,82	40,85	81	2
23/11/2022	-	-	40,59	40,59	40,59	40,59	5K	2

Date,Open,High,Low,Close,Volume
09-Apr-25,42.53,42.53,42.53,42.53,2211
03-Apr-25,44.97,44.97,44.10,44.10,356
01-Mar-24,44.52,44.52,44.48,44.48,5742
27-Feb-24,43.67,43.67,43.28,43.28,86
20-Feb-24,42.22,42.22,42.22,42.22,42
09-Feb-24,43.37,43.37,43.37,43.37,43
27-Dec-23,42.92,42.92,42.92,42.92,429
20-Dec-23,41.37,42.56,41.37,42.56,4196
30-Nov-23,39.56,39.56,39.56,39.56,316
29-Nov-23,39.52,39.52,39.52,39.52,3003
07-Nov-23,36.22,36.52,36.20,36.20,688
13-Jun-23,42.57,42.57,42.57,42.57,340
07-Jun-23,41.66,41.69,41.16,41.18,580
06-Jun-23,40.94,40.97,40.65,40.65,489
05-Jun-23,40.69,40.71,40.31,40.31,405
02-Jun-23,40.75,40.84,40.75,40.80,408
01-Jun-23,40.75,40.76,40.73,40.73,611
31-May-23,41.01,41.01,40.45,40.45,487
30-May-23,41.41,41.41,40.80,41.19,451
26-May-23,40.32,40.86,40.10,40.86,444
25-May-23,39.22,39.49,39.22,39.49,393
24-May-23,38.88,38.90,38.36,38.80,580
23-May-23,40.15,40.18,39.40,39.40,555
22-May-23,40.09,40.13,39.93,39.93,600
19-May-23,40.35,40.35,39.91,39.92,401
18-May-23,39.70,39.74,39.44,39.44,395
17-May-23,38.70,39.17,38.70,38.80,544
16-May-23,38.16,38.32,38.16,38.32,382
15-May-23,38.26,38.31,38.08,38.08,496
12-May-23,38.23,38.24,37.83,37.84,380
11-May-23,38.48,38.48,37.83,37.84,381
10-May-23,38.70,38.71,38.25,38.32,385
09-May-23,38.70,38.70,38.32,38.32,576
08-May-23,38.66,38.80,38.65,38.77,581
05-May-23,38.43,38.56,38.20,38.56,460
04-May-23,38.00,38.00,37.36,37.36,490
03-May-23,38.32,38.40,37.83,37.84,381
02-May-23,38.61,38.61,38.24,38.24,575
28-Apr-23,38.48,38.48,38.00,38.00,10155
27-Apr-23,38.18,38.30,37.95,37.95,572
26-Apr-23,39.27,39.27,38.60,39.03,545
25-Apr-23,39.78,39.79,39.13,39.13,472
24-Apr-23,40.68,40.68,39.90,39.90,402
20-Apr-23,40.90,40.94,40.19,40.19,486
19-Apr-23,40.94,40.94,40.94,40.94,204
18-Apr-23,40.61,40.65,40.61,40.64,284
17-Apr-23,40.40,40.40,39.92,39.92,601
14-Apr-23,40.56,40.56,39.60,39.60,440
13-Apr-23,39.82,39.99,39.82,39.99,399
12-Apr-23,39.84,40.15,39.52,39.92,677
11-Apr-23,40.80,40.80,40.40,40.40,895
10-Apr-23,40.72,40.72,40.64,40.64,406
06-Apr-23,40.72,40.72,40.16,40.16,485
05-Apr-23,40.56,40.64,40.16,40.16,403
04-Apr-23,41.97,42.00,41.12,41.12,415
03-Apr-23,42.24,42.24,41.84,41.84,420
31-Mar-23,42.24,42.24,41.92,41.92,420
30-Mar-23,42.40,42.40,41.60,41.60,420
29-Mar-23,41.84,41.84,41.60,41.60,458
28-Mar-23,41.28,41.36,40.88,40.88,410
27-Mar-23,42.32,42.32,41.73,41.76,587
24-Mar-23,42.46,42.48,41.58,41.58,420
23-Mar-23,43.04,43.04,42.24,42.24,426
22-Mar-23,43.11,43.11,42.21,42.21,3874
21-Mar-23,42.96,42.96,42.16,42.16,425
20-Mar-23,42.00,42.16,41.68,41.68,1299
17-Mar-23,44.40,44.40,41.44,41.44,5364
16-Mar-23,41.52,41.68,41.52,41.68,832
15-Mar-23,41.52,41.52,41.12,41.20,826
14-Mar-23,42.00,42.00,41.44,41.44,1251
13-Mar-23,41.28,41.36,41.20,41.20,1650
10-Mar-23,41.58,41.60,40.96,41.04,1651
09-Mar-23,42.24,42.24,41.36,41.44,2541
24-Feb-23,41.28,41.28,41.28,41.28,825
23-Feb-23,41.21,41.36,41.21,41.36,1651
22-Feb-23,40.98,40.98,40.86,40.86,736
17-Feb-23,42.30,42.31,42.27,42.30,634
16-Feb-23,43.33,43.38,43.20,43.38,216
15-Feb-23,43.83,43.83,43.47,43.47,960
14-Feb-23,43.02,43.11,43.02,43.11,301
13-Feb-23,42.59,42.66,42.59,42.66,298
10-Feb-23,42.48,42.48,42.48,42.48,42
09-Feb-23,42.93,42.93,42.93,42.93,42
08-Feb-23,42.29,42.29,42.29,42.29,42
07-Feb-23,42.64,42.64,42.64,42.64,42
06-Feb-23,42.57,42.57,42.57,42.57,42
03-Feb-23,42.72,42.72,42.72,42.72,42
02-Feb-23,41.72,41.84,41.72,41.84,125
01-Feb-23,41.00,42.08,41.00,42.08,288
31-Jan-23,40.26,40.56,40.26,40.56,5069
30-Jan-23,40.72,40.72,40.40,40.64,5090
27-Jan-23,40.80,41.20,40.80,41.20,5141
26-Jan-23,40.72,40.72,40.72,40.72,40
25-Jan-23,40.32,40.32,40.32,40.32,40
24-Jan-23,40.88,40.88,40.88,40.88,40
23-Jan-23,40.96,41.28,40.96,41.28,4997
20-Jan-23,40.09,40.56,40.09,40.56,80
19-Jan-23,40.46,40.46,39.84,39.97,120
18-Jan-23,40.40,40.64,40.14,40.64,1285
17-Jan-23,40.56,40.56,40.48,40.48,81
16-Jan-23,40.68,40.68,40.65,40.65,81
13-Jan-23,40.32,40.48,40.32,40.48,80
12-Jan-23,41.44,41.44,39.96,40.06,5258
11-Jan-23,40.40,40.40,40.01,40.32,5081
10-Jan-23,40.48,40.48,40.32,40.32,80
09-Jan-23,40.48,40.96,40.48,40.59,5060
06-Jan-23,39.36,39.92,39.36,39.92,79
05-Jan-23,39.94,39.94,39.60,39.60,79
04-Jan-23,40.57,40.57,40.42,40.42,80
03-Jan-23,39.59,40.11,39.59,40.11,159
02-Jan-23,39.07,39.07,39.07,39.07,195
27-Dec-22,38.46,38.58,38.46,38.47,1078
22-Dec-22,37.86,38.01,37.56,38.01,1206
21-Dec-22,38.88,38.94,38.88,38.94,116
20-Dec-22,38.34,38.38,38.34,38.38,76
19-Dec-22,39.44,39.44,38.92,38.92,117
16-Dec-22,39.66,39.66,39.60,39.60,79
15-Dec-22,40.56,40.56,40.23,40.23,5110
14-Dec-22,42.26,42.26,41.34,41.34,83
13-Dec-22,41.52,41.52,41.20,41.20,10050
12-Dec-22,40.71,40.86,40.48,40.86,5060
09-Dec-22,40.46,40.46,40.44,40.44,80
08-Dec-22,40.24,40.30,40.24,40.30,80
07-Dec-22,39.57,39.61,39.57,39.61,79
06-Dec-22,40.06,40.06,39.81,39.83,119
05-Dec-22,40.52,40.52,40.32,40.32,80
02-Dec-22,40.30,40.51,40.30,40.51,121
01-Dec-22,40.51,40.51,40.40,40.40,80
30-Nov-22,39.43,40.05,39.43,40.05,79
29-Nov-22,39.59,39.59,39.35,39.35,78
28-Nov-22,40.73,40.73,40.08,40.08,10174
25-Nov-22,40.80,40.80,40.80,40.80,40
24-Nov-22,40.82,40.85,40.82,40.85,81
23-Nov-22,40.59,40.59,40.59,40.59,4951

*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: BSNS39