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
05/03/2026	-1,01%	-0,45	44,25	45,15	43,63	45,15	90K	26
04/03/2026	1,13%	0,50	44,70	44,20	44,00	44,80	100K	28
03/03/2026	-3,09%	-1,41	44,20	46,07	44,05	46,07	134K	408
02/03/2026	1,22%	0,55	45,61	44,33	44,33	45,61	58K	25
27/02/2026	-1,18%	-0,54	45,06	45,50	44,94	45,67	28K	19
26/02/2026	-3,10%	-1,46	45,60	47,54	45,34	47,54	287K	23
25/02/2026	0,68%	0,32	47,06	47,21	46,99	47,24	24K	14

24/02/2026	1,61%	0,74	46,74	46,81	46,44	47,10	30K	21
23/02/2026	-1,05%	-0,49	46,00	46,17	45,66	46,17	49K	13
20/02/2026	0,50%	0,23	46,49	46,73	46,25	46,73	44K	6
19/02/2026	-1,13%	-0,53	46,26	46,79	46,18	46,79	124K	17
18/02/2026	1,10%	0,51	46,79	46,99	46,69	47,23	96K	14
13/02/2026	0,83%	0,38	46,28	46,52	46,28	46,68	40K	12
12/02/2026	-1,25%	-0,58	45,90	45,55	45,55	47,23	60K	14
11/02/2026	1,71%	0,78	46,48	45,82	45,79	46,68	26K	11
10/02/2026	-0,50%	-0,23	45,70	45,93	45,69	46,03	8K	6
09/02/2026	0,95%	0,43	45,93	45,08	44,90	46,04	109K	833
06/02/2026	4,72%	2,05	45,50	44,59	44,29	45,62	2M	15
05/02/2026	0,25%	0,11	43,45	43,28	43,28	43,83	140K	99
04/02/2026	-3,58%	-1,61	43,34	45,00	43,34	45,00	17K	7
03/02/2026	-3,10%	-1,44	44,95	47,04	44,56	47,04	43K	16
02/02/2026	1,53%	0,70	46,39	45,17	45,13	46,71	21K	11
30/01/2026	-1,76%	-0,82	45,69	46,98	45,31	46,98	2M	551
29/01/2026	-0,68%	-0,32	46,51	47,30	46,19	47,30	44K	13
28/01/2026	2,32%	1,06	46,83	47,30	46,36	47,30	209K	15
27/01/2026	0,79%	0,36	45,77	45,89	45,69	46,09	32K	13
26/01/2026	0,13%	0,06	45,41	45,81	45,22	45,81	36K	13
23/01/2026	-1,92%	-0,89	45,35	46,71	45,35	46,71	272K	11
22/01/2026	-0,26%	-0,12	46,24	46,37	46,07	47,14	129K	18
21/01/2026	1,89%	0,86	46,36	45,96	45,39	46,60	9K	7
20/01/2026	-1,09%	-0,50	45,50	45,41	45,31	45,95	379K	9
19/01/2026	0,00%	0,00	46,00	46,00	46,00	46,00	2K	2
16/01/2026	0,59%	0,27	46,00	45,80	45,80	46,31	1M	495
15/01/2026	2,83%	1,26	45,73	46,17	45,73	46,29	150K	7
14/01/2026	-0,31%	-0,14	44,47	44,44	44,35	44,67	4K	5
13/01/2026	2,29%	1,00	44,61	44,88	44,61	44,95	15K	5
12/01/2026	-1,38%	-0,61	43,61	44,67	43,61	44,67	13K	16
09/01/2026	2,72%	1,17	44,22	43,33	43,33	44,23	1M	22
08/01/2026	-1,49%	-0,65	43,05	43,37	42,73	43,45	9K	7
07/01/2026	0,58%	0,25	43,70	43,94	43,59	43,97	51K	12
06/01/2026	0,93%	0,40	43,45	43,27	43,27	43,45	176K	7
05/01/2026	2,01%	0,85	43,05	43,45	42,99	43,71	665K	71
02/01/2026	0,57%	0,24	42,20	41,99	41,95	42,79	765K	15
30/12/2025	-1,25%	-0,53	41,96	45,00	41,96	45,00	100K	9
29/12/2025	0,09%	0,04	42,49	42,46	42,31	42,51	12K	9
26/12/2025	0,43%	0,18	42,45	42,98	42,40	42,98	6K	11
23/12/2025	-0,33%	-0,14	42,27	42,44	42,05	42,44	18K	6
22/12/2025	1,85%	0,77	42,41	41,64	41,64	42,51	189K	14
19/12/2025	3,20%	1,29	41,64	40,76	40,51	41,73	17K	8
18/12/2025	2,83%	1,11	40,35	40,01	40,01	40,86	2K	4
17/12/2025	-2,63%	-1,06	39,24	40,31	39,24	40,31	158	4
16/12/2025	-0,15%	-0,06	40,30	40,30	40,30	40,30	403	1
15/12/2025	0,20%	0,08	40,36	40,49	40,36	40,49	2K	2
12/12/2025	-4,73%	-2,00	40,28	41,35	40,28	41,35	2K	8
11/12/2025	-2,56%	-1,11	42,28	42,71	41,55	42,71	16K	14
10/12/2025	2,14%	0,91	43,39	42,64	42,64	43,43	5K	9
09/12/2025	0,64%	0,27	42,48	42,62	42,42	42,62	2K	5
08/12/2025	0,40%	0,17	42,21	42,34	42,10	42,34	12K	8
05/12/2025	3,80%	1,54	42,04	40,98	40,98	42,47	1K	6
04/12/2025	-1,22%	-0,50	40,50	40,79	40,50	40,87	10K	10
03/12/2025	1,16%	0,47	41,00	40,68	40,21	41,00	897	3
02/12/2025	1,63%	0,65	40,53	40,31	40,31	40,53	129K	3
01/12/2025	1,66%	0,65	39,88	38,44	38,44	40,00	7K	12
28/11/2025	-1,93%	-0,77	39,23	39,10	38,92	39,23	4K	3
27/11/2025	2,20%	0,86	40,00	40,00	40,00	40,00	400	4
26/11/2025	3,76%	1,42	39,14	38,34	38,34	39,14	19K	17
25/11/2025	-0,89%	-0,34	37,72	37,07	37,00	37,72	3K	6
24/11/2025	3,99%	1,46	38,06	35,86	35,86	38,07	9K	11
21/11/2025	-2,24%	-0,84	36,60	36,29	35,93	36,99	2M	214
19/11/2025	1,49%	0,55	37,44	37,01	37,01	37,81	18K	4
18/11/2025	-2,20%	-0,83	36,89	37,44	36,85	37,44	60K	346
17/11/2025	-1,85%	-0,71	37,72	38,82	37,48	38,82	27K	8
14/11/2025	0,95%	0,36	38,43	37,50	37,22	38,43	15K	8
13/11/2025	-3,86%	-1,53	38,07	40,00	38,00	40,00	9K	31
12/11/2025	1,64%	0,64	39,60	39,54	39,54	39,65	11K	5
11/11/2025	-2,82%	-1,13	38,96	40,50	38,86	40,50	934K	278
10/11/2025	2,61%	1,02	40,09	40,01	39,98	40,27	5K	8
07/11/2025	-2,10%	-0,84	39,07	39,24	38,00	39,24	800K	72
06/11/2025	-2,66%	-1,09	39,91	41,41	39,91	41,41	4K	3
05/11/2025	2,71%	1,08	41,00	39,88	39,88	41,36	104K	362
04/11/2025	-3,41%	-1,41	39,92	40,46	39,92	40,92	196K	210
03/11/2025	0,80%	0,33	41,33	41,44	41,20	41,71	182K	643
31/10/2025	-0,75%	-0,31	41,00	41,32	41,00	41,95	55K	17
30/10/2025	-0,53%	-0,22	41,31	41,32	41,31	41,54	6K	9
29/10/2025	1,39%	0,57	41,53	41,40	41,40	41,74	984K	161
28/10/2025	0,20%	0,08	40,96	41,29	40,67	41,29	2M	545
27/10/2025	2,00%	0,80	40,88	40,41	40,41	40,97	4K	12
24/10/2025	2,14%	0,84	40,08	39,96	39,89	40,16	2M	543
23/10/2025	2,21%	0,85	39,24	38,78	38,64	39,24	1K	6
22/10/2025	-2,37%	-0,93	38,39	39,72	37,84	39,72	4K	14
21/10/2025	-0,41%	-0,16	39,32	39,36	38,93	39,36	24K	198
20/10/2025	1,70%	0,66	39,48	39,67	39,48	39,75	409K	17
17/10/2025	-1,17%	-0,46	38,82	39,39	38,82	39,39	14K	5
16/10/2025	0,00%	0,00	39,28	39,50	39,00	39,50	2K	7
15/10/2025	1,60%	0,62	39,28	39,05	38,98	39,28	40K	11
14/10/2025	-0,57%	-0,22	38,66	38,75	38,65	38,88	45K	7
13/10/2025	1,12%	0,43	38,88	38,58	38,48	38,96	24K	12
10/10/2025	-1,08%	-0,42	38,45	39,32	38,09	39,71	49K	11
09/10/2025	-0,08%	-0,03	38,87	38,96	38,84	39,00	100K	14
08/10/2025	2,91%	1,10	38,90	38,23	38,11	38,90	1K	7
07/10/2025	-1,77%	-0,68	37,80	37,92	37,80	37,92	4K	3
06/10/2025	2,12%	0,80	38,48	38,24	38,24	38,76	3K	10
03/10/2025	0,05%	0,02	37,68	38,04	37,68	38,04	3K	5
02/10/2025	4,61%	1,66	37,66	37,33	37,33	37,76	379K	25
30/09/2025	-0,72%	-0,26	36,00	36,63	35,84	36,63	4K	6
29/09/2025	1,00%	0,36	36,26	36,26	36,26	36,26	725	4
26/09/2025	-0,28%	-0,10	35,90	35,92	35,72	35,96	15K	5
25/09/2025	-0,66%	-0,24	36,00	35,24	35,00	36,00	10K	8
24/09/2025	0,78%	0,28	36,24	36,24	36,24	36,24	36	1
23/09/2025	0,00%	0,00	35,96	36,24	35,56	36,24	42K	12
22/09/2025	2,04%	0,72	35,96	35,89	35,89	35,96	71	2
19/09/2025	-0,79%	-0,28	35,24	35,52	35,24	35,52	24K	7
18/09/2025	4,13%	1,41	35,52	34,86	34,86	35,70	309K	14
15/09/2025	-0,09%	-0,03	34,11	34,00	34,00	34,11	818	3
12/09/2025	-0,55%	-0,19	34,14	34,30	34,14	34,30	1K	2
11/09/2025	0,38%	0,13	34,33	34,55	34,26	34,55	18K	12
10/09/2025	1,33%	0,45	34,20	34,23	34,08	34,30	3K	6
09/09/2025	0,21%	0,07	33,75	33,87	33,69	33,87	2K	3
08/09/2025	0,87%	0,29	33,68	33,55	33,55	33,87	71K	8
05/09/2025	0,30%	0,10	33,39	33,34	33,10	33,39	2K	4
04/09/2025	1,74%	0,57	33,29	32,75	32,72	33,29	70K	7
03/09/2025	-1,42%	-0,47	32,72	33,19	32,72	33,21	27K	8
02/09/2025	4,31%	1,37	33,19	32,80	32,80	33,19	6K	7
01/09/2025	-4,47%	-1,49	31,82	33,50	31,82	33,50	3K	4
29/08/2025	-2,80%	-0,96	33,31	33,73	33,31	33,73	3K	4
28/08/2025	0,50%	0,17	34,27	34,20	34,14	34,27	17K	10
27/08/2025	0,06%	0,02	34,10	34,04	34,04	34,10	6K	3
26/08/2025	1,07%	0,36	34,08	34,08	34,08	34,08	34	1
25/08/2025	-1,11%	-0,38	33,72	33,78	33,62	33,78	27K	8
22/08/2025	2,22%	0,74	34,10	32,69	32,69	34,10	1K	4
21/08/2025	0,63%	0,21	33,36	33,20	33,17	33,36	30K	18
20/08/2025	-2,73%	-0,93	33,15	32,64	32,64	33,15	1K	3
19/08/2025	0,89%	0,30	34,08	34,12	33,93	34,12	29K	4
18/08/2025	-	-	33,78	33,63	33,63	33,78	52K	11

Date,Open,High,Low,Close,Volume
05-Mar-26,45.15,45.15,43.63,44.25,89582
04-Mar-26,44.20,44.80,44.00,44.70,99547
03-Mar-26,46.07,46.07,44.05,44.20,134132
02-Mar-26,44.33,45.61,44.33,45.61,57717
27-Feb-26,45.50,45.67,44.94,45.06,28338
26-Feb-26,47.54,47.54,45.34,45.60,287291
25-Feb-26,47.21,47.24,46.99,47.06,23725
24-Feb-26,46.81,47.10,46.44,46.74,29918
23-Feb-26,46.17,46.17,45.66,46.00,48917
20-Feb-26,46.73,46.73,46.25,46.49,43520
19-Feb-26,46.79,46.79,46.18,46.26,123639
18-Feb-26,46.99,47.23,46.69,46.79,96365
13-Feb-26,46.52,46.68,46.28,46.28,40320
12-Feb-26,45.55,47.23,45.55,45.90,60170
11-Feb-26,45.82,46.68,45.79,46.48,26269
10-Feb-26,45.93,46.03,45.69,45.70,8080
09-Feb-26,45.08,46.04,44.90,45.93,109443
06-Feb-26,44.59,45.62,44.29,45.50,1910245
05-Feb-26,43.28,43.83,43.28,43.45,139684
04-Feb-26,45.00,45.00,43.34,43.34,17497
03-Feb-26,47.04,47.04,44.56,44.95,42762
02-Feb-26,45.17,46.71,45.13,46.39,20853
30-Jan-26,46.98,46.98,45.31,45.69,1923649
29-Jan-26,47.30,47.30,46.19,46.51,43995
28-Jan-26,47.30,47.30,46.36,46.83,209077
27-Jan-26,45.89,46.09,45.69,45.77,31809
26-Jan-26,45.81,45.81,45.22,45.41,36029
23-Jan-26,46.71,46.71,45.35,45.35,271861
22-Jan-26,46.37,47.14,46.07,46.24,129299
21-Jan-26,45.96,46.60,45.39,46.36,8692
20-Jan-26,45.41,45.95,45.31,45.50,379331
19-Jan-26,46.00,46.00,46.00,46.00,2300
16-Jan-26,45.80,46.31,45.80,46.00,1412187
15-Jan-26,46.17,46.29,45.73,45.73,150133
14-Jan-26,44.44,44.67,44.35,44.47,4306
13-Jan-26,44.88,44.95,44.61,44.61,15408
12-Jan-26,44.67,44.67,43.61,43.61,13356
09-Jan-26,43.33,44.23,43.33,44.22,1382699
08-Jan-26,43.37,43.45,42.73,43.05,8691
07-Jan-26,43.94,43.97,43.59,43.70,50512
06-Jan-26,43.27,43.45,43.27,43.45,175537
05-Jan-26,43.45,43.71,42.99,43.05,665107
02-Jan-26,41.99,42.79,41.95,42.20,764734
30-Dec-25,45.00,45.00,41.96,41.96,100051
29-Dec-25,42.46,42.51,42.31,42.49,12313
26-Dec-25,42.98,42.98,42.40,42.45,5573
23-Dec-25,42.44,42.44,42.05,42.27,17893
22-Dec-25,41.64,42.51,41.64,42.41,188591
19-Dec-25,40.76,41.73,40.51,41.64,17331
18-Dec-25,40.01,40.86,40.01,40.35,1536
17-Dec-25,40.31,40.31,39.24,39.24,158
16-Dec-25,40.30,40.30,40.30,40.30,403
15-Dec-25,40.49,40.49,40.36,40.36,1940
12-Dec-25,41.35,41.35,40.28,40.28,1910
11-Dec-25,42.71,42.71,41.55,42.28,16104
10-Dec-25,42.64,43.43,42.64,43.39,4629
09-Dec-25,42.62,42.62,42.42,42.48,1702
08-Dec-25,42.34,42.34,42.10,42.21,11606
05-Dec-25,40.98,42.47,40.98,42.04,1095
04-Dec-25,40.79,40.87,40.50,40.50,10113
03-Dec-25,40.68,41.00,40.21,41.00,897
02-Dec-25,40.31,40.53,40.31,40.53,129136
01-Dec-25,38.44,40.00,38.44,39.88,7145
28-Nov-25,39.10,39.23,38.92,39.23,4253
27-Nov-25,40.00,40.00,40.00,40.00,400
26-Nov-25,38.34,39.14,38.34,39.14,19486
25-Nov-25,37.07,37.72,37.00,37.72,3135
24-Nov-25,35.86,38.07,35.86,38.06,8958
21-Nov-25,36.29,36.99,35.93,36.60,1887621
19-Nov-25,37.01,37.81,37.01,37.44,17949
18-Nov-25,37.44,37.44,36.85,36.89,60080
17-Nov-25,38.82,38.82,37.48,37.72,26965
14-Nov-25,37.50,38.43,37.22,38.43,15172
13-Nov-25,40.00,40.00,38.00,38.07,9061
12-Nov-25,39.54,39.65,39.54,39.60,11020
11-Nov-25,40.50,40.50,38.86,38.96,934233
10-Nov-25,40.01,40.27,39.98,40.09,4698
07-Nov-25,39.24,39.24,38.00,39.07,799835
06-Nov-25,41.41,41.41,39.91,39.91,4457
05-Nov-25,39.88,41.36,39.88,41.00,104030
04-Nov-25,40.46,40.92,39.92,39.92,195942
03-Nov-25,41.44,41.71,41.20,41.33,182336
31-Oct-25,41.32,41.95,41.00,41.00,54598
30-Oct-25,41.32,41.54,41.31,41.31,5553
29-Oct-25,41.40,41.74,41.40,41.53,984086
28-Oct-25,41.29,41.29,40.67,40.96,2040091
27-Oct-25,40.41,40.97,40.41,40.88,4114
24-Oct-25,39.96,40.16,39.89,40.08,1536321
23-Oct-25,38.78,39.24,38.64,39.24,1214
22-Oct-25,39.72,39.72,37.84,38.39,4196
21-Oct-25,39.36,39.36,38.93,39.32,24187
20-Oct-25,39.67,39.75,39.48,39.48,408945
17-Oct-25,39.39,39.39,38.82,38.82,13664
16-Oct-25,39.50,39.50,39.00,39.28,2123
15-Oct-25,39.05,39.28,38.98,39.28,40447
14-Oct-25,38.75,38.88,38.65,38.66,44561
13-Oct-25,38.58,38.96,38.48,38.88,23952
10-Oct-25,39.32,39.71,38.09,38.45,49315
09-Oct-25,38.96,39.00,38.84,38.87,99771
08-Oct-25,38.23,38.90,38.11,38.90,1189
07-Oct-25,37.92,37.92,37.80,37.80,4012
06-Oct-25,38.24,38.76,38.24,38.48,2663
03-Oct-25,38.04,38.04,37.68,37.68,3287
02-Oct-25,37.33,37.76,37.33,37.66,378613
30-Sep-25,36.63,36.63,35.84,36.00,4445
29-Sep-25,36.26,36.26,36.26,36.26,725
26-Sep-25,35.92,35.96,35.72,35.90,15078
25-Sep-25,35.24,36.00,35.00,36.00,9620
24-Sep-25,36.24,36.24,36.24,36.24,36
23-Sep-25,36.24,36.24,35.56,35.96,41664
22-Sep-25,35.89,35.96,35.89,35.96,71
19-Sep-25,35.52,35.52,35.24,35.24,24157
18-Sep-25,34.86,35.70,34.86,35.52,309491
15-Sep-25,34.00,34.11,34.00,34.11,818
12-Sep-25,34.30,34.30,34.14,34.14,1026
11-Sep-25,34.55,34.55,34.26,34.33,17843
10-Sep-25,34.23,34.30,34.08,34.20,2595
09-Sep-25,33.87,33.87,33.69,33.75,1553
08-Sep-25,33.55,33.87,33.55,33.68,71240
05-Sep-25,33.34,33.39,33.10,33.39,2188
04-Sep-25,32.75,33.29,32.72,33.29,70326
03-Sep-25,33.19,33.21,32.72,32.72,26661
02-Sep-25,32.80,33.19,32.80,33.19,6215
01-Sep-25,33.50,33.50,31.82,31.82,2900
29-Aug-25,33.73,33.73,33.31,33.31,3192
28-Aug-25,34.20,34.27,34.14,34.27,16626
27-Aug-25,34.04,34.10,34.04,34.10,5857
26-Aug-25,34.08,34.08,34.08,34.08,34
25-Aug-25,33.78,33.78,33.62,33.72,26751
22-Aug-25,32.69,34.10,32.69,34.10,1396
21-Aug-25,33.20,33.36,33.17,33.36,29748
20-Aug-25,32.64,33.15,32.64,33.15,1358
19-Aug-25,34.12,34.12,33.93,34.08,29215
18-Aug-25,33.63,33.78,33.63,33.78,51704

*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