Cotações Históricas BSD2
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Mai 2024 | 4,715 | 0,15 | 3,27% | 4,5875 | 4,7365 | 4,5875 | 112.658 |
06 Mai 2024 | 4,5655 | 0,03 | 0,55% | 4,53 | 4,5745 | 4,5085 | 41.051 |
03 Mai 2024 | 4,5405 | -0,06 | -1,28% | 4,5995 | 4,5995 | 4,5195 | 107.329 |
02 Mai 2024 | 4,5995 | 0,05 | 1,05% | 4,4305 | 4,6135 | 4,4305 | 258.951 |
30 Abr 2024 | 4,5515 | -0,26 | -5,48% | 4,8225 | 4,853 | 4,5415 | 151.254 |
29 Abr 2024 | 4,8155 | -0,03 | -0,70% | 4,7645 | 4,92 | 4,723 | 60.819 |
26 Abr 2024 | 4,8495 | 0,14 | 2,93% | 4,77 | 4,898 | 4,7465 | 192.918 |
25 Abr 2024 | 4,7115 | -0,06 | -1,21% | 4,777 | 4,82 | 4,7095 | 80.173 |
24 Abr 2024 | 4,769 | 0,04 | 0,79% | 4,754 | 4,809 | 4,728 | 58.152 |
23 Abr 2024 | 4,7315 | 0,09 | 1,96% | 4,638 | 4,7635 | 4,638 | 116.029 |
22 Abr 2024 | 4,6405 | 0,16 | 3,63% | 4,4925 | 4,667 | 4,4735 | 110.483 |
19 Abr 2024 | 4,478 | 0,00 | 0,04% | 4,475 | 4,5285 | 4,4315 | 85.064 |
18 Abr 2024 | 4,476 | 0,05 | 1,16% | 4,429 | 4,5495 | 4,42 | 56.868 |
17 Abr 2024 | 4,4245 | 0,10 | 2,31% | 4,355 | 4,455 | 4,3205 | 56.478 |
16 Abr 2024 | 4,3245 | -0,06 | -1,26% | 4,3655 | 4,423 | 4,32 | 115.030 |
15 Abr 2024 | 4,3795 | -0,06 | -1,31% | 4,452 | 4,501 | 4,3005 | 70.494 |
12 Abr 2024 | 4,4375 | 0,00 | -0,06% | 4,4375 | 4,513 | 4,43 | 71.471 |
11 Abr 2024 | 4,44 | -0,09 | -1,90% | 4,53 | 4,584 | 4,4195 | 78.132 |
10 Abr 2024 | 4,526 | -0,06 | -1,41% | 4,60 | 4,6395 | 4,4905 | 111.934 |
09 Abr 2024 | 4,5905 | -0,03 | -0,67% | 4,6245 | 4,642 | 4,5575 | 50.463 |
08 Abr 2024 | 4,6215 | 0,05 | 0,99% | 4,554 | 4,65 | 4,554 | 49.265 |
05 Abr 2024 | 4,576 | -0,01 | -0,15% | 4,5845 | 4,628 | 4,535 | 75.207 |
04 Abr 2024 | 4,583 | 0,02 | 0,33% | 4,5825 | 4,6865 | 4,5755 | 117.716 |
03 Abr 2024 | 4,568 | 0,05 | 1,01% | 4,5025 | 4,598 | 4,50 | 69.032 |
02 Abr 2024 | 4,5225 | 0,01 | 0,30% | 4,4875 | 4,5385 | 4,4875 | 64.946 |
28 Mar 2024 | 4,509 | 0,05 | 1,13% | 4,483 | 4,566 | 4,416 | 120.935 |
27 Mar 2024 | 4,4585 | 0,01 | 0,27% | 4,4765 | 4,5215 | 4,4135 | 161.927 |
26 Mar 2024 | 4,4465 | 0,03 | 0,67% | 4,4105 | 4,471 | 4,3835 | 204.733 |
25 Mar 2024 | 4,417 | 0,03 | 0,74% | 4,4085 | 4,447 | 4,37 | 98.316 |
22 Mar 2024 | 4,3845 | 0,12 | 2,89% | 4,2655 | 4,4105 | 4,254 | 138.156 |
21 Mar 2024 | 4,2615 | 0,07 | 1,56% | 4,186 | 4,287 | 4,186 | 66.901 |
20 Mar 2024 | 4,196 | 0,04 | 0,94% | 4,165 | 4,2075 | 4,14 | 79.040 |
19 Mar 2024 | 4,157 | 0,02 | 0,50% | 4,11 | 4,1895 | 4,11 | 83.482 |
18 Mar 2024 | 4,1365 | 0,01 | 0,17% | 4,1175 | 4,1415 | 4,10 | 58.195 |
15 Mar 2024 | 4,1295 | 0,11 | 2,69% | 3,9995 | 4,1295 | 3,982 | 95.314 |
14 Mar 2024 | 4,0215 | -0,05 | -1,22% | 4,064 | 4,088 | 4,002 | 37.050 |
13 Mar 2024 | 4,071 | 0,01 | 0,30% | 4,055 | 4,101 | 4,039 | 99.068 |
12 Mar 2024 | 4,059 | 0,09 | 2,31% | 3,975 | 4,06 | 3,9745 | 118.122 |
11 Mar 2024 | 3,9675 | -0,02 | -0,46% | 4,03 | 4,03 | 3,95 | 101.713 |
08 Mar 2024 | 3,986 | 0,04 | 0,92% | 3,9525 | 4,0265 | 3,9525 | 146.044 |
07 Mar 2024 | 3,9495 | 0,04 | 1,04% | 3,904 | 3,9945 | 3,896 | 160.878 |
06 Mar 2024 | 3,909 | 0,05 | 1,37% | 3,8355 | 3,943 | 3,8355 | 234.964 |
05 Mar 2024 | 3,856 | 0,00 | -0,10% | 3,852 | 3,8675 | 3,825 | 47.076 |
04 Mar 2024 | 3,86 | -0,01 | -0,18% | 3,861 | 3,89 | 3,8005 | 52.031 |
01 Mar 2024 | 3,867 | 0,06 | 1,47% | 3,843 | 3,876 | 3,836 | 66.362 |
29 Fev 2024 | 3,811 | -0,03 | -0,77% | 3,837 | 3,897 | 3,7505 | 79.887 |
28 Fev 2024 | 3,8405 | 0,04 | 1,08% | 3,7995 | 3,872 | 3,7995 | 74.913 |
27 Fev 2024 | 3,7995 | 0,00 | -0,01% | 3,804 | 3,832 | 3,7865 | 41.937 |
26 Fev 2024 | 3,80 | -0,03 | -0,69% | 3,8385 | 3,8445 | 3,77 | 109.801 |
23 Fev 2024 | 3,8265 | 0,00 | -0,09% | 3,8475 | 3,849 | 3,7925 | 29.857 |
22 Fev 2024 | 3,83 | 0,02 | 0,49% | 3,8425 | 3,8665 | 3,8195 | 113.249 |
21 Fev 2024 | 3,8115 | 0,04 | 1,01% | 3,80 | 3,8455 | 3,7635 | 98.801 |
20 Fev 2024 | 3,7735 | 0,05 | 1,44% | 3,7165 | 3,808 | 3,715 | 364.065 |
19 Fev 2024 | 3,72 | 0,07 | 2,02% | 3,6385 | 3,762 | 3,6305 | 1.233.109 |
16 Fev 2024 | 3,6465 | -0,03 | -0,94% | 3,689 | 3,7145 | 3,6205 | 63.037 |
15 Fev 2024 | 3,681 | 0,02 | 0,46% | 3,653 | 3,689 | 3,6235 | 86.346 |
14 Fev 2024 | 3,664 | 0,01 | 0,38% | 3,6545 | 3,731 | 3,6545 | 118.525 |
13 Fev 2024 | 3,65 | -0,08 | -2,09% | 3,7285 | 3,7285 | 3,65 | 49.666 |
12 Fev 2024 | 3,728 | 0,08 | 2,07% | 3,629 | 3,728 | 3,6205 | 60.329 |
09 Fev 2024 | 3,6525 | -0,02 | -0,49% | 3,65 | 3,706 | 3,5965 | 96.321 |
08 Fev 2024 | 3,6705 | -0,04 | -1,06% | 3,706 | 3,7115 | 3,6505 | 79.094 |