Cotação atual, histórico e gráfico do papel: BSOX39

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 BSOX39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/08/2025	-2,21%	-0,76	33,63	34,74	33,51	34,74	284K	17
14/08/2025	0,29%	0,10	34,39	34,17	34,17	34,39	16K	9
13/08/2025	1,60%	0,54	34,29	34,08	34,08	34,32	2K	3
12/08/2025	1,66%	0,55	33,75	33,57	33,57	33,75	9K	6
11/08/2025	0,97%	0,32	33,20	33,21	33,20	33,32	3K	3
08/08/2025	0,89%	0,29	32,88	32,70	32,70	32,97	17K	12
07/08/2025	0,40%	0,13	32,59	32,59	32,59	32,59	32	1

06/08/2025	-1,19%	-0,39	32,46	32,43	32,02	32,46	2K	4
05/08/2025	-0,99%	-0,33	32,85	32,51	32,51	33,13	8K	6
04/08/2025	0,73%	0,24	33,18	32,28	32,28	33,26	778	4
01/08/2025	-2,14%	-0,72	32,94	34,00	32,24	34,00	5K	7
31/07/2025	-3,28%	-1,14	33,66	35,15	33,51	35,15	10K	10
30/07/2025	1,67%	0,57	34,80	34,74	34,74	34,80	208	2
29/07/2025	-0,09%	-0,03	34,23	34,68	34,23	34,72	13K	5
28/07/2025	2,15%	0,72	34,26	34,08	34,05	34,37	9K	6
25/07/2025	0,18%	0,06	33,54	33,44	33,36	33,57	749K	138
24/07/2025	0,06%	0,02	33,48	33,42	33,42	33,48	3K	3
23/07/2025	-3,01%	-1,04	33,46	34,85	33,46	34,85	22K	11
21/07/2025	0,26%	0,09	34,50	34,76	34,35	34,76	9K	6
18/07/2025	1,06%	0,36	34,41	33,97	33,97	34,41	29K	13
17/07/2025	0,59%	0,20	34,05	33,85	33,85	34,05	305	3
16/07/2025	-1,11%	-0,38	33,85	33,50	33,50	33,85	7K	4
15/07/2025	0,80%	0,27	34,23	34,58	34,23	34,63	38K	6
14/07/2025	-0,35%	-0,12	33,96	33,39	33,39	34,12	6K	10
11/07/2025	0,09%	0,03	34,08	34,40	34,08	34,40	17K	10
10/07/2025	1,70%	0,57	34,05	34,18	34,05	34,18	1K	2
09/07/2025	0,69%	0,23	33,48	33,48	33,15	33,59	30K	12
08/07/2025	1,53%	0,50	33,25	33,31	33,25	33,31	3K	3
07/07/2025	-0,43%	-0,14	32,75	32,98	32,75	32,98	2K	5
03/07/2025	0,12%	0,04	32,89	33,03	32,89	33,03	164	2
02/07/2025	0,92%	0,30	32,85	32,82	32,82	32,90	3K	4
01/07/2025	-0,58%	-0,19	32,55	32,24	32,24	32,55	2K	3
27/06/2025	-0,64%	-0,21	32,74	33,18	32,71	33,18	8K	8
26/06/2025	0,58%	0,19	32,95	32,90	32,77	32,98	76K	29
25/06/2025	1,36%	0,44	32,76	32,77	32,58	32,88	24K	18
24/06/2025	4,12%	1,28	32,32	31,98	31,92	32,38	11K	14
23/06/2025	-0,32%	-0,10	31,04	31,06	31,04	31,06	94K	3
20/06/2025	1,17%	0,36	31,14	31,37	31,14	31,37	343	3
13/06/2025	-2,29%	-0,72	30,78	31,05	30,72	31,05	30K	9
12/06/2025	0,45%	0,14	31,50	31,36	31,36	31,56	5K	6
11/06/2025	-1,01%	-0,32	31,36	31,65	31,28	31,75	1K	5
10/06/2025	1,86%	0,58	31,68	31,42	31,42	31,80	10K	5
09/06/2025	3,08%	0,93	31,10	31,00	30,95	31,21	14K	6
06/06/2025	-1,73%	-0,53	30,17	30,52	30,17	30,65	90K	6
04/06/2025	2,27%	0,68	30,70	30,40	30,34	30,70	7K	6
03/06/2025	1,32%	0,39	30,02	29,91	29,84	30,02	90K	7
02/06/2025	2,03%	0,59	29,63	29,08	29,08	29,63	3K	4
30/05/2025	-1,89%	-0,56	29,04	29,00	29,00	29,37	8K	8
29/05/2025	0,10%	0,03	29,60	29,62	29,43	29,62	2K	3
27/05/2025	2,32%	0,67	29,57	29,73	29,57	29,73	59	2
23/05/2025	-0,58%	-0,17	28,90	28,86	28,86	28,90	13K	3
22/05/2025	-1,32%	-0,39	29,07	29,76	29,07	29,76	1K	3
21/05/2025	-1,54%	-0,46	29,46	29,92	29,46	29,92	2K	3
20/05/2025	0,03%	0,01	29,92	30,21	29,92	30,21	90	3
19/05/2025	-0,99%	-0,30	29,91	30,50	29,83	30,50	4K	6
16/05/2025	0,83%	0,25	30,21	30,24	30,21	30,24	302	3
15/05/2025	-0,66%	-0,20	29,96	30,47	29,96	30,47	1K	2
14/05/2025	0,50%	0,15	30,16	30,32	29,96	30,32	7K	6
13/05/2025	8,77%	2,42	30,01	29,39	29,39	30,01	3K	4
12/05/2025	0,99%	0,27	27,59	27,59	27,59	27,59	193	1
09/05/2025	-0,80%	-0,22	27,32	27,82	27,32	27,82	2K	3
08/05/2025	1,06%	0,29	27,54	27,54	27,50	27,62	17K	332
07/05/2025	1,83%	0,49	27,25	26,69	26,69	27,25	3K	4
06/05/2025	-0,34%	-0,09	26,76	27,12	26,56	27,12	1K	7
05/05/2025	0,00%	0,00	26,85	26,54	26,52	26,85	2K	4
02/05/2025	3,67%	0,95	26,85	27,05	26,85	27,05	15K	12
30/04/2025	-0,15%	-0,04	25,90	25,44	25,44	25,90	1K	3
28/04/2025	-0,80%	-0,21	25,94	26,03	25,76	26,06	2K	5
25/04/2025	6,17%	1,52	26,15	25,97	25,97	26,15	2K	4
23/04/2025	4,63%	1,09	24,63	25,04	24,63	25,10	10K	11
22/04/2025	-2,40%	-0,58	23,54	23,89	23,54	24,02	4K	5
17/04/2025	2,64%	0,62	24,12	24,34	24,12	24,59	1K	7
16/04/2025	-7,99%	-2,04	23,50	24,55	23,50	24,75	10K	10
15/04/2025	0,31%	0,08	25,54	25,62	25,54	25,72	19K	6
14/04/2025	0,87%	0,22	25,46	25,95	25,28	25,95	6K	6
11/04/2025	3,19%	0,78	25,24	24,58	24,47	25,24	20K	11
10/04/2025	-7,59%	-2,01	24,46	24,92	24,46	24,99	3K	4
09/04/2025	15,14%	3,48	26,47	23,75	23,75	26,47	7K	5
08/04/2025	-1,84%	-0,43	22,99	24,80	22,66	24,96	1K	9
07/04/2025	0,69%	0,16	23,42	23,26	23,26	24,00	682	3
04/04/2025	-3,08%	-0,74	23,26	23,53	22,80	23,53	3K	10
03/04/2025	-10,78%	-2,90	24,00	27,17	24,00	27,17	23K	21
02/04/2025	2,55%	0,67	26,90	26,70	26,70	27,15	9K	6
01/04/2025	-1,54%	-0,41	26,23	26,32	26,23	26,32	52	2
31/03/2025	-1,70%	-0,46	26,64	26,70	26,25	26,70	34K	16
28/03/2025	-3,90%	-1,10	27,10	27,64	27,08	27,64	601	5
27/03/2025	-0,28%	-0,08	28,20	28,57	27,96	28,57	197	4
26/03/2025	-2,52%	-0,73	28,28	28,90	28,24	28,90	1K	4
25/03/2025	-1,73%	-0,51	29,01	29,52	28,98	29,52	2K	5
24/03/2025	-7,69%	-2,46	29,52	29,47	29,47	29,52	9K	10
19/03/2025	10,85%	3,13	31,98	25,00	25,00	31,98	241K	210
17/03/2025	0,56%	0,16	28,85	28,88	28,85	28,94	6K	6
14/03/2025	1,38%	0,39	28,69	28,67	28,64	28,79	20K	29
13/03/2025	-0,74%	-0,21	28,30	28,55	28,30	28,55	3K	4
12/03/2025	0,99%	0,28	28,51	28,55	28,47	28,55	513	4
11/03/2025	-1,26%	-0,36	28,23	28,02	27,74	28,49	17K	18
10/03/2025	-2,95%	-0,87	28,59	28,70	28,42	28,70	9K	7
07/03/2025	3,19%	0,91	29,46	28,92	28,62	29,46	2K	4
06/03/2025	-3,68%	-1,09	28,55	29,60	28,54	29,60	1K	7
05/03/2025	-2,11%	-0,64	29,64	29,20	29,20	29,64	11K	5
28/02/2025	-0,49%	-0,15	30,28	30,00	29,98	30,58	4K	7
27/02/2025	0,00%	0,00	30,43	31,80	30,43	31,80	11K	7
26/02/2025	-1,81%	-0,56	30,43	30,43	30,43	30,43	30	1
25/02/2025	-2,82%	-0,90	30,99	31,45	30,88	31,45	962	7
24/02/2025	-0,41%	-0,13	31,89	31,50	31,50	31,89	538	3
21/02/2025	-2,26%	-0,74	32,02	33,01	32,02	33,01	2K	5
20/02/2025	-0,27%	-0,09	32,76	33,05	32,76	33,05	2K	7
19/02/2025	1,58%	0,51	32,85	32,40	32,40	32,85	649K	133
18/02/2025	1,60%	0,51	32,34	31,66	31,66	32,34	23K	11
14/02/2025	-0,53%	-0,17	31,83	31,99	31,72	32,02	4K	7
13/02/2025	0,82%	0,26	32,00	31,91	31,91	32,00	319	2
12/02/2025	-0,19%	-0,06	31,74	31,80	31,28	31,80	5K	8
11/02/2025	0,19%	0,06	31,80	32,06	31,67	32,06	6K	6
10/02/2025	0,76%	0,24	31,74	31,64	31,64	31,94	37K	162
07/02/2025	-0,28%	-0,09	31,50	31,34	31,34	31,50	9K	3
06/02/2025	-1,00%	-0,32	31,59	31,89	31,48	31,89	13K	7
05/02/2025	2,70%	0,84	31,91	31,07	31,07	31,91	4K	7
04/02/2025	-0,22%	-0,07	31,07	31,16	31,02	31,27	12K	10
03/02/2025	-1,86%	-0,59	31,14	30,72	30,72	31,40	3K	11
31/01/2025	-0,66%	-0,21	31,73	32,04	31,73	32,66	8K	9
30/01/2025	1,43%	0,45	31,94	31,88	31,87	32,09	530K	9
29/01/2025	0,16%	0,05	31,49	31,65	31,34	31,65	5K	7
28/01/2025	0,77%	0,24	31,44	31,69	30,79	31,72	8K	11
27/01/2025	-8,69%	-2,97	31,20	32,75	31,11	32,75	74K	16
24/01/2025	-1,41%	-0,49	34,17	34,12	33,89	34,30	21K	95
23/01/2025	-0,40%	-0,14	34,66	34,38	34,36	34,66	1K	4
22/01/2025	-0,43%	-0,15	34,80	34,53	34,53	35,28	9K	37
21/01/2025	-9,88%	-3,83	34,95	35,19	34,95	35,35	16K	11
20/01/2025	10,77%	3,77	38,78	36,50	36,50	38,85	14K	15
17/01/2025	2,64%	0,90	35,01	34,38	34,38	35,05	528K	160
16/01/2025	1,37%	0,46	34,11	34,00	34,00	34,38	22K	14
15/01/2025	2,40%	0,79	33,65	33,48	33,48	33,83	506K	7
14/01/2025	-0,79%	-0,26	32,86	33,15	32,86	33,15	727	2
13/01/2025	-	-	33,12	32,79	32,79	33,12	3K	7

Date,Open,High,Low,Close,Volume
15-Aug-25,34.74,34.74,33.51,33.63,283504
14-Aug-25,34.17,34.39,34.17,34.39,16187
13-Aug-25,34.08,34.32,34.08,34.29,1746
12-Aug-25,33.57,33.75,33.57,33.75,8581
11-Aug-25,33.21,33.32,33.20,33.20,2990
08-Aug-25,32.70,32.97,32.70,32.88,16717
07-Aug-25,32.59,32.59,32.59,32.59,32
06-Aug-25,32.43,32.46,32.02,32.46,1646
05-Aug-25,32.51,33.13,32.51,32.85,8125
04-Aug-25,32.28,33.26,32.28,33.18,778
01-Aug-25,34.00,34.00,32.24,32.94,4806
31-Jul-25,35.15,35.15,33.51,33.66,10012
30-Jul-25,34.74,34.80,34.74,34.80,208
29-Jul-25,34.68,34.72,34.23,34.23,12753
28-Jul-25,34.08,34.37,34.05,34.26,8751
25-Jul-25,33.44,33.57,33.36,33.54,749329
24-Jul-25,33.42,33.48,33.42,33.48,2606
23-Jul-25,34.85,34.85,33.46,33.46,22177
21-Jul-25,34.76,34.76,34.35,34.50,8608
18-Jul-25,33.97,34.41,33.97,34.41,28783
17-Jul-25,33.85,34.05,33.85,34.05,305
16-Jul-25,33.50,33.85,33.50,33.85,6796
15-Jul-25,34.58,34.63,34.23,34.23,37910
14-Jul-25,33.39,34.12,33.39,33.96,6450
11-Jul-25,34.40,34.40,34.08,34.08,16927
10-Jul-25,34.18,34.18,34.05,34.05,1023
09-Jul-25,33.48,33.59,33.15,33.48,30449
08-Jul-25,33.31,33.31,33.25,33.25,3392
07-Jul-25,32.98,32.98,32.75,32.75,1640
03-Jul-25,33.03,33.03,32.89,32.89,164
02-Jul-25,32.82,32.90,32.82,32.85,2826
01-Jul-25,32.24,32.55,32.24,32.55,1651
27-Jun-25,33.18,33.18,32.71,32.74,8202
26-Jun-25,32.90,32.98,32.77,32.95,76381
25-Jun-25,32.77,32.88,32.58,32.76,23621
24-Jun-25,31.98,32.38,31.92,32.32,11281
23-Jun-25,31.06,31.06,31.04,31.04,94113
20-Jun-25,31.37,31.37,31.14,31.14,343
13-Jun-25,31.05,31.05,30.72,30.78,29930
12-Jun-25,31.36,31.56,31.36,31.50,4692
11-Jun-25,31.65,31.75,31.28,31.36,1008
10-Jun-25,31.42,31.80,31.42,31.68,9874
09-Jun-25,31.00,31.21,30.95,31.10,14183
06-Jun-25,30.52,30.65,30.17,30.17,89550
04-Jun-25,30.40,30.70,30.34,30.70,7093
03-Jun-25,29.91,30.02,29.84,30.02,90487
02-Jun-25,29.08,29.63,29.08,29.63,2531
30-May-25,29.00,29.37,29.00,29.04,8262
29-May-25,29.62,29.62,29.43,29.60,1883
27-May-25,29.73,29.73,29.57,29.57,59
23-May-25,28.86,28.90,28.86,28.90,12999
22-May-25,29.76,29.76,29.07,29.07,1458
21-May-25,29.92,29.92,29.46,29.46,1752
20-May-25,30.21,30.21,29.92,29.92,90
19-May-25,30.50,30.50,29.83,29.91,4461
16-May-25,30.24,30.24,30.21,30.21,302
15-May-25,30.47,30.47,29.96,29.96,1338
14-May-25,30.32,30.32,29.96,30.16,6729
13-May-25,29.39,30.01,29.39,30.01,2786
12-May-25,27.59,27.59,27.59,27.59,193
09-May-25,27.82,27.82,27.32,27.32,1598
08-May-25,27.54,27.62,27.50,27.54,17485
07-May-25,26.69,27.25,26.69,27.25,3103
06-May-25,27.12,27.12,26.56,26.76,1096
05-May-25,26.54,26.85,26.52,26.85,1607
02-May-25,27.05,27.05,26.85,26.85,15100
30-Apr-25,25.44,25.90,25.44,25.90,1083
28-Apr-25,26.03,26.06,25.76,25.94,1662
25-Apr-25,25.97,26.15,25.97,26.15,2088
23-Apr-25,25.04,25.10,24.63,24.63,9553
22-Apr-25,23.89,24.02,23.54,23.54,3609
17-Apr-25,24.34,24.59,24.12,24.12,1287
16-Apr-25,24.55,24.75,23.50,23.50,10463
15-Apr-25,25.62,25.72,25.54,25.54,19459
14-Apr-25,25.95,25.95,25.28,25.46,6289
11-Apr-25,24.58,25.24,24.47,25.24,20185
10-Apr-25,24.92,24.99,24.46,24.46,2726
09-Apr-25,23.75,26.47,23.75,26.47,7063
08-Apr-25,24.80,24.96,22.66,22.99,1200
07-Apr-25,23.26,24.00,23.26,23.42,682
04-Apr-25,23.53,23.53,22.80,23.26,3158
03-Apr-25,27.17,27.17,24.00,24.00,23224
02-Apr-25,26.70,27.15,26.70,26.90,9126
01-Apr-25,26.32,26.32,26.23,26.23,52
31-Mar-25,26.70,26.70,26.25,26.64,33516
28-Mar-25,27.64,27.64,27.08,27.10,601
27-Mar-25,28.57,28.57,27.96,28.20,197
26-Mar-25,28.90,28.90,28.24,28.28,1141
25-Mar-25,29.52,29.52,28.98,29.01,2176
24-Mar-25,29.47,29.52,29.47,29.52,9345
19-Mar-25,25.00,31.98,25.00,31.98,241455
17-Mar-25,28.88,28.94,28.85,28.85,6116
14-Mar-25,28.67,28.79,28.64,28.69,20446
13-Mar-25,28.55,28.55,28.30,28.30,3403
12-Mar-25,28.55,28.55,28.47,28.51,513
11-Mar-25,28.02,28.49,27.74,28.23,17482
10-Mar-25,28.70,28.70,28.42,28.59,9290
07-Mar-25,28.92,29.46,28.62,29.46,2352
06-Mar-25,29.60,29.60,28.54,28.55,1200
05-Mar-25,29.20,29.64,29.20,29.64,11210
28-Feb-25,30.00,30.58,29.98,30.28,3902
27-Feb-25,31.80,31.80,30.43,30.43,10720
26-Feb-25,30.43,30.43,30.43,30.43,30
25-Feb-25,31.45,31.45,30.88,30.99,962
24-Feb-25,31.50,31.89,31.50,31.89,538
21-Feb-25,33.01,33.01,32.02,32.02,1967
20-Feb-25,33.05,33.05,32.76,32.76,2266
19-Feb-25,32.40,32.85,32.40,32.85,649328
18-Feb-25,31.66,32.34,31.66,32.34,22526
14-Feb-25,31.99,32.02,31.72,31.83,4098
13-Feb-25,31.91,32.00,31.91,32.00,319
12-Feb-25,31.80,31.80,31.28,31.74,4648
11-Feb-25,32.06,32.06,31.67,31.80,6499
10-Feb-25,31.64,31.94,31.64,31.74,37482
07-Feb-25,31.34,31.50,31.34,31.50,9419
06-Feb-25,31.89,31.89,31.48,31.59,13351
05-Feb-25,31.07,31.91,31.07,31.91,4239
04-Feb-25,31.16,31.27,31.02,31.07,12068
03-Feb-25,30.72,31.40,30.72,31.14,3056
31-Jan-25,32.04,32.66,31.73,31.73,7954
30-Jan-25,31.88,32.09,31.87,31.94,530038
29-Jan-25,31.65,31.65,31.34,31.49,4730
28-Jan-25,31.69,31.72,30.79,31.44,8137
27-Jan-25,32.75,32.75,31.11,31.20,74086
24-Jan-25,34.12,34.30,33.89,34.17,21248
23-Jan-25,34.38,34.66,34.36,34.66,1380
22-Jan-25,34.53,35.28,34.53,34.80,8591
21-Jan-25,35.19,35.35,34.95,34.95,16253
20-Jan-25,36.50,38.85,36.50,38.78,13766
17-Jan-25,34.38,35.05,34.38,35.01,527741
16-Jan-25,34.00,34.38,34.00,34.11,22225
15-Jan-25,33.48,33.83,33.48,33.65,506472
14-Jan-25,33.15,33.15,32.86,32.86,727
13-Jan-25,32.79,33.12,32.79,33.12,3383

*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: BSOX39