Cotações Históricas BSX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 8,797 | 0,09 | 1,02% | 8,757 | 8,797 | 8,746 | 81.142 |
18 Jul 2024 | 8,708 | 0,04 | 0,42% | 8,649 | 8,708 | 8,627 | 7.403 |
17 Jul 2024 | 8,672 | 0,10 | 1,21% | 8,633 | 8,694 | 8,627 | 13.855 |
16 Jul 2024 | 8,568 | 0,06 | 0,69% | 8,578 | 8,591 | 8,564 | 108.501 |
15 Jul 2024 | 8,509 | 0,11 | 1,35% | 8,46 | 8,509 | 8,432 | 24.522 |
12 Jul 2024 | 8,396 | -0,11 | -1,32% | 8,498 | 8,506 | 8,396 | 63.187 |
11 Jul 2024 | 8,508 | -0,05 | -0,61% | 8,513 | 8,514 | 8,508 | 15.900 |
10 Jul 2024 | 8,56 | -0,10 | -1,14% | 8,636 | 8,648 | 8,559 | 50.726 |
09 Jul 2024 | 8,659 | 0,18 | 2,13% | 8,566 | 8,659 | 8,562 | 7.215 |
08 Jul 2024 | 8,478 | -0,02 | -0,25% | 8,521 | 8,521 | 8,452 | 1.820 |
05 Jul 2024 | 8,499 | 0,00 | 0,02% | 8,471 | 8,499 | 8,446 | 11.425 |
04 Jul 2024 | 8,497 | -0,04 | -0,48% | 8,51 | 8,518 | 8,492 | 2.776 |
03 Jul 2024 | 8,538 | -0,10 | -1,17% | 8,582 | 8,592 | 8,516 | 36.783 |
02 Jul 2024 | 8,639 | 0,06 | 0,69% | 8,64 | 8,695 | 8,639 | 143.953 |
01 Jul 2024 | 8,58 | -0,09 | -0,99% | 8,511 | 8,586 | 8,511 | 8.015 |
28 Jun 2024 | 8,666 | 0,07 | 0,78% | 8,613 | 8,666 | 8,613 | 216.787 |
27 Jun 2024 | 8,599 | -0,01 | -0,06% | 8,606 | 8,62 | 8,587 | 92.716 |
26 Jun 2024 | 8,604 | 0,02 | 0,23% | 8,53 | 8,635 | 8,511 | 20.498 |
25 Jun 2024 | 8,584 | 0,04 | 0,46% | 8,602 | 8,613 | 8,574 | 37.341 |
24 Jun 2024 | 8,545 | -0,08 | -0,92% | 8,594 | 8,594 | 8,534 | 181.354 |
21 Jun 2024 | 8,624 | 0,08 | 0,92% | 8,577 | 8,645 | 8,577 | 15.082 |
20 Jun 2024 | 8,545 | -0,11 | -1,23% | 8,643 | 8,643 | 8,545 | 79.002 |
19 Jun 2024 | 8,651 | 0,05 | 0,55% | 8,613 | 8,652 | 8,601 | 230.969 |
18 Jun 2024 | 8,604 | -0,09 | -1,08% | 8,605 | 8,639 | 8,60 | 51.648 |
17 Jun 2024 | 8,698 | -0,06 | -0,65% | 8,684 | 8,746 | 8,643 | 150.334 |
14 Jun 2024 | 8,755 | 0,19 | 2,16% | 8,57 | 8,77 | 8,57 | 102.913 |
13 Jun 2024 | 8,57 | 0,17 | 1,99% | 8,41 | 8,57 | 8,41 | 47.804 |
12 Jun 2024 | 8,403 | -0,12 | -1,36% | 8,489 | 8,489 | 8,40 | 27.271 |
11 Jun 2024 | 8,519 | 0,03 | 0,40% | 8,404 | 8,55 | 8,404 | 34.994 |
10 Jun 2024 | 8,485 | 0,07 | 0,89% | 8,474 | 8,485 | 8,458 | 1.246 |
07 Jun 2024 | 8,41 | 0,06 | 0,78% | 8,328 | 8,41 | 8,328 | 2.067 |
06 Jun 2024 | 8,345 | -0,05 | -0,64% | 8,341 | 8,353 | 8,334 | 24.730 |
05 Jun 2024 | 8,399 | -0,13 | -1,52% | 8,472 | 8,474 | 8,398 | 20.089 |
04 Jun 2024 | 8,529 | 0,09 | 1,11% | 8,467 | 8,543 | 8,467 | 48.625 |
03 Jun 2024 | 8,435 | -0,05 | -0,57% | 8,388 | 8,435 | 8,388 | 32.521 |
31 Mai 2024 | 8,483 | 0,02 | 0,20% | 8,471 | 8,496 | 8,461 | 49.118 |
30 Mai 2024 | 8,466 | -0,03 | -0,33% | 8,523 | 8,523 | 8,466 | 25.042 |
29 Mai 2024 | 8,494 | 0,10 | 1,22% | 8,398 | 8,509 | 8,398 | 645 |
28 Mai 2024 | 8,392 | 0,03 | 0,37% | 8,322 | 8,414 | 8,322 | 26.423 |
27 Mai 2024 | 8,361 | -0,03 | -0,38% | 8,389 | 8,389 | 8,361 | 17.519 |
24 Mai 2024 | 8,393 | 0,02 | 0,23% | 8,441 | 8,441 | 8,393 | 24.495 |
23 Mai 2024 | 8,374 | -0,03 | -0,32% | 8,366 | 8,38 | 8,338 | 41.532 |
22 Mai 2024 | 8,401 | 0,02 | 0,26% | 8,373 | 8,401 | 8,373 | 12.896 |
21 Mai 2024 | 8,379 | 0,05 | 0,60% | 8,341 | 8,394 | 8,341 | 45.636 |
20 Mai 2024 | 8,329 | -0,02 | -0,25% | 8,337 | 8,337 | 8,327 | 3.948 |
17 Mai 2024 | 8,35 | 0,02 | 0,24% | 8,35 | 8,374 | 8,35 | 61.624 |
16 Mai 2024 | 8,33 | 0,02 | 0,23% | 8,286 | 8,33 | 8,286 | 1.446 |
15 Mai 2024 | 8,311 | -0,02 | -0,29% | 8,308 | 8,311 | 8,302 | 1.691 |
14 Mai 2024 | 8,335 | 0,01 | 0,08% | 8,33 | 8,338 | 8,33 | 1.330 |
13 Mai 2024 | 8,328 | 0,00 | 0,00% | 8,325 | 8,337 | 8,313 | 121.567 |
10 Mai 2024 | 8,328 | -0,05 | -0,60% | 8,333 | 8,334 | 8,309 | 27.242 |
09 Mai 2024 | 8,378 | -0,06 | -0,73% | 8,418 | 8,424 | 8,378 | 19.540 |
08 Mai 2024 | 8,44 | -0,01 | -0,17% | 8,44 | 8,44 | 8,41 | 22.397 |
07 Mai 2024 | 8,454 | -0,11 | -1,26% | 8,51 | 8,523 | 8,454 | 8.559 |
06 Mai 2024 | 8,562 | -0,07 | -0,83% | 8,601 | 8,61 | 8,551 | 43.449 |
03 Mai 2024 | 8,634 | -0,02 | -0,21% | 8,635 | 8,657 | 8,60 | 243.438 |
02 Mai 2024 | 8,652 | 0,05 | 0,60% | 8,632 | 8,672 | 8,632 | 7.654 |
30 Abr 2024 | 8,60 | 0,08 | 0,92% | 8,515 | 8,60 | 8,515 | 95.538 |
29 Abr 2024 | 8,522 | 0,04 | 0,42% | 8,456 | 8,53 | 8,456 | 15.238 |
26 Abr 2024 | 8,486 | -0,13 | -1,55% | 8,56 | 8,56 | 8,474 | 78.336 |
25 Abr 2024 | 8,62 | 0,07 | 0,85% | 8,542 | 8,687 | 8,542 | 33.513 |
24 Abr 2024 | 8,547 | 0,04 | 0,51% | 8,464 | 8,547 | 8,464 | 16.153 |
23 Abr 2024 | 8,504 | -0,13 | -1,49% | 8,554 | 8,583 | 8,504 | 28.728 |