Cotação atual, histórico e gráfico do papel: BCTE39

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 BCTE39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/08/2026	0,56%	0,21	37,47	37,28	36,93	37,47	223	5
18/08/2026	-3,45%	-1,33	37,26	37,45	37,22	37,45	186	5
17/08/2026	-0,75%	-0,29	38,59	38,88	38,59	38,96	1K	12
14/08/2026	0,03%	0,01	38,88	39,30	38,88	39,30	234	6
13/08/2026	-0,03%	-0,01	38,87	39,10	38,87	39,10	77	2
12/08/2026	2,64%	1,00	38,88	38,88	38,79	39,10	622	7
11/08/2026	1,61%	0,60	37,88	37,76	37,68	37,88	1K	12
10/08/2026	0,87%	0,32	37,28	37,12	36,85	37,88	2M	636
07/08/2026	0,74%	0,27	36,96	37,15	36,65	37,15	332	8
06/08/2026	-0,05%	-0,02	36,69	36,89	35,90	37,15	3M	357
05/08/2026	-1,90%	-0,71	36,71	36,20	36,00	36,99	2M	573
04/08/2026	6,34%	2,23	37,42	37,42	37,42	37,42	37	1
03/08/2026	6,44%	2,13	35,19	35,48	35,19	36,30	341K	33
28/07/2026	-4,26%	-1,47	33,06	33,03	33,03	33,06	154K	3
24/07/2026	-5,35%	-1,95	34,53	35,08	34,53	35,08	160K	5
22/07/2026	1,96%	0,70	36,48	35,24	35,24	36,48	8K	2
21/07/2026	0,62%	0,22	35,78	35,78	35,78	35,78	715	2
20/07/2026	-3,16%	-1,16	35,56	35,03	35,03	35,56	106K	4
17/07/2026	-0,33%	-0,12	36,72	36,16	35,57	36,72	216	5
15/07/2026	-0,86%	-0,32	36,84	37,16	36,84	37,16	774	2
14/07/2026	-0,08%	-0,03	37,16	37,21	37,04	37,28	8K	14
13/07/2026	-2,03%	-0,77	37,19	37,01	36,95	37,76	3M	1.367
10/07/2026	-1,79%	-0,69	37,96	37,80	37,80	37,96	10K	3
09/07/2026	-0,90%	-0,35	38,65	38,65	38,65	38,65	38	1
07/07/2026	-3,58%	-1,45	39,00	40,45	39,00	40,45	469	3
06/07/2026	1,02%	0,41	40,45	40,45	40,45	40,45	80	1
02/07/2026	-2,96%	-1,22	40,04	41,45	39,72	41,45	242	5
01/07/2026	0,88%	0,36	41,26	42,14	41,23	42,14	416	10
29/06/2026	2,25%	0,90	40,90	39,64	39,64	40,90	12K	10
26/06/2026	-2,98%	-1,23	40,00	40,75	40,00	40,75	2K	4
25/06/2026	0,37%	0,15	41,23	42,50	41,23	42,50	3K	2
24/06/2026	-2,38%	-1,00	41,08	42,33	41,08	42,67	9K	9
23/06/2026	-7,01%	-3,17	42,08	42,40	42,08	42,40	84	2
22/06/2026	3,78%	1,65	45,25	45,20	45,20	45,25	10K	3
18/06/2026	0,60%	0,26	43,60	43,70	43,60	44,00	131	3
16/06/2026	2,17%	0,92	43,34	42,98	42,97	43,34	172	3
12/06/2026	1,00%	0,42	42,42	42,08	41,99	42,80	1M	1.323
11/06/2026	3,63%	1,47	42,00	40,01	40,01	42,08	171K	119
10/06/2026	-2,29%	-0,95	40,53	42,20	40,53	42,50	6K	133
09/06/2026	-6,81%	-3,03	41,48	43,30	41,44	45,30	3M	137
08/06/2026	-3,28%	-1,51	44,51	44,72	44,09	45,53	2M	411
05/06/2026	-5,52%	-2,69	46,02	44,67	43,39	46,23	740K	14
03/06/2026	1,71%	0,82	48,71	48,55	48,55	48,71	235K	5
02/06/2026	0,00%	0,00	47,89	47,93	47,89	47,93	15K	2
01/06/2026	-0,64%	-0,31	47,89	48,20	47,89	48,20	5K	4
29/05/2026	-0,64%	-0,31	48,20	48,41	48,01	48,41	29K	6
28/05/2026	1,55%	0,74	48,51	48,24	48,24	49,18	239K	11
27/05/2026	-1,36%	-0,66	47,77	48,43	47,77	48,43	5K	3
26/05/2026	5,86%	2,68	48,43	48,32	47,58	48,84	821K	22
25/05/2026	-2,22%	-1,04	45,75	46,84	45,75	46,84	961	2
22/05/2026	3,43%	1,55	46,79	45,24	45,24	46,79	13K	8
21/05/2026	6,47%	2,75	45,24	45,24	45,24	45,24	45	1
20/05/2026	-2,23%	-0,97	42,49	42,49	42,49	42,49	1K	1
19/05/2026	-0,25%	-0,11	43,46	43,46	43,46	43,46	1K	1
18/05/2026	-4,39%	-2,00	43,57	43,67	43,57	44,01	381K	12
15/05/2026	1,42%	0,64	45,57	45,57	45,57	45,57	182	1
14/05/2026	5,79%	2,46	44,93	44,93	44,93	44,93	179	1
07/05/2026	-1,78%	-0,77	42,47	43,08	42,47	43,08	252K	4
06/05/2026	0,77%	0,33	43,24	43,24	43,24	43,24	87K	2
05/05/2026	4,71%	1,93	42,91	42,71	42,71	42,91	461K	7
29/04/2026	0,91%	0,37	40,98	40,98	40,98	40,98	40	1
28/04/2026	-1,26%	-0,52	40,61	40,61	40,61	40,61	40	1
23/04/2026	4,52%	1,78	41,13	41,22	41,07	41,39	545K	11
17/04/2026	1,29%	0,50	39,35	39,35	39,35	39,35	275	1
14/04/2026	3,11%	1,17	38,85	38,85	38,85	38,85	62K	1
10/04/2026	0,00%	0,00	37,68	37,68	37,68	37,68	226	1
09/04/2026	0,37%	0,14	37,68	37,60	37,60	37,68	237K	5
08/04/2026	0,05%	0,02	37,54	37,25	36,59	37,69	534K	10
06/04/2026	-0,90%	-0,34	37,52	37,52	37,52	37,52	60K	1
27/03/2026	0,00%	0,00	37,86	37,86	37,86	37,86	189	1
26/03/2026	-0,76%	-0,29	37,86	38,12	37,86	38,12	320K	8
25/03/2026	0,66%	0,25	38,15	38,15	38,14	38,15	182K	14
24/03/2026	-0,94%	-0,36	37,90	37,64	37,63	38,01	486K	11
23/03/2026	-0,34%	-0,13	38,26	38,39	36,78	38,39	200K	6
18/03/2026	-0,18%	-0,07	38,39	38,31	38,26	38,46	518K	9
17/03/2026	0,00%	0,00	38,46	38,46	38,46	38,46	5K	1
16/03/2026	-0,59%	-0,23	38,46	38,03	38,03	38,46	426K	10
13/03/2026	0,36%	0,14	38,69	38,55	38,55	38,69	10K	4
12/03/2026	2,96%	1,11	38,55	38,48	38,48	38,55	123K	2
11/03/2026	-0,61%	-0,23	37,44	37,44	37,44	37,44	2K	1
10/03/2026	1,35%	0,50	37,67	37,44	37,38	38,01	955K	23
09/03/2026	1,06%	0,39	37,17	37,17	37,17	37,17	371	1
05/03/2026	-1,79%	-0,67	36,78	36,90	36,78	36,90	45K	2
04/03/2026	-0,40%	-0,15	37,45	37,61	37,38	37,62	444K	10
27/02/2026	-6,49%	-2,61	37,60	38,26	37,60	38,26	268K	7
25/02/2026	5,46%	2,08	40,21	40,21	40,21	40,21	193K	3
23/02/2026	-4,00%	-1,59	38,13	38,22	38,13	38,22	5K	2
18/02/2026	3,65%	1,40	39,72	39,72	39,72	39,72	39	1
13/02/2026	-1,39%	-0,54	38,32	38,32	38,32	38,32	61K	1
05/02/2026	-4,38%	-1,78	38,86	40,30	38,86	40,30	17K	2
30/01/2026	0,12%	0,05	40,64	41,17	40,64	41,17	352K	7
29/01/2026	-3,66%	-1,54	40,59	42,13	40,59	42,13	369K	8
28/01/2026	3,90%	1,58	42,13	41,65	41,65	42,13	275K	10
27/01/2026	-0,83%	-0,34	40,55	40,54	40,54	40,55	117K	2
26/01/2026	-0,34%	-0,14	40,89	41,13	40,89	41,19	575	4
23/01/2026	-0,49%	-0,20	41,03	41,25	41,03	41,25	762K	16
22/01/2026	3,33%	1,33	41,23	41,23	41,23	41,23	824	1
15/01/2026	-72,69%	-106,18	39,90	36,50	36,50	39,90	500	5
17/12/2025	-0,29%	-0,43	146,08	146,08	146,08	146,08	146	1
01/12/2025	-3,51%	-5,33	146,51	146,51	146,51	146,51	161K	3
14/11/2025	-6,82%	-11,11	151,84	147,09	147,09	151,84	243K	4
06/11/2025	-0,33%	-0,54	162,95	163,49	162,95	163,49	3K	2
03/11/2025	1,62%	2,60	163,49	163,49	163,49	163,49	270K	3
31/10/2025	-1,40%	-2,28	160,89	160,89	160,89	160,89	2K	1
29/10/2025	3,32%	5,25	163,17	163,17	163,17	163,17	163	1
28/10/2025	1,02%	1,60	157,92	157,32	157,32	157,92	945	2
27/10/2025	0,17%	0,27	156,32	155,54	155,54	156,32	6K	2
24/10/2025	4,77%	7,11	156,05	154,22	154,22	156,05	3K	2
23/10/2025	-5,59%	-8,82	148,94	148,94	148,94	148,94	446	1
16/10/2025	1,32%	2,06	157,76	157,76	157,76	157,76	1K	2
14/10/2025	1,07%	1,65	155,70	155,70	155,70	155,70	934	1
13/10/2025	4,51%	6,65	154,05	154,05	154,05	154,05	5K	1
06/10/2025	0,00%	0,00	147,40	147,40	147,40	147,40	1K	3
03/10/2025	10,30%	13,76	147,40	147,69	147,40	147,69	1K	2
29/09/2025	18,74%	21,09	133,64	133,64	133,64	133,64	400	1
15/09/2025	0,00%	0,00	112,55	112,55	112,55	112,55	225	1
08/09/2025	400,00%	90,04	112,55	112,55	112,55	112,55	225	1
06/08/2025	62,64%	8,67	22,51	23,49	22,51	23,49	46	2
10/06/2025	-27,39%	-5,22	13,84	20,00	13,84	20,00	33	2
14/05/2025	2,03%	0,38	19,06	19,06	19,06	19,06	19	1
12/05/2025	43,69%	5,68	18,68	18,68	18,68	18,68	18	1
09/05/2025	-40,86%	-8,98	13,00	13,00	13,00	13,00	13	1
06/12/2024	-0,90%	-0,20	21,98	21,98	21,98	21,98	1K	1
23/09/2024	-0,31%	-0,07	22,18	22,18	22,18	22,18	22	1
28/02/2024	-5,96%	-1,41	22,25	22,25	22,25	22,25	22	1
12/12/2023	-1,33%	-0,32	23,66	23,66	23,66	23,66	23	1
07/12/2023	-2,56%	-0,63	23,98	23,98	23,98	23,98	95	1
04/12/2023	0,00%	0,00	24,61	24,61	24,60	24,61	98	3
01/12/2023	-10,28%	-2,82	24,61	24,61	24,61	24,61	98	1
22/09/2023	-6,51%	-1,91	27,43	27,43	27,43	27,43	1K	1
08/09/2023	-21,47%	-8,02	29,34	29,34	29,34	29,34	5K	1
14/08/2023	-0,03%	-0,01	37,36	37,36	37,36	37,36	37	1
05/07/2023	3,52%	1,27	37,37	41,52	37,37	41,52	4K	4
07/06/2023	-	-	36,10	36,76	36,08	36,76	363	10

Date,Open,High,Low,Close,Volume
19-Aug-26,37.28,37.47,36.93,37.47,223
18-Aug-26,37.45,37.45,37.22,37.26,186
17-Aug-26,38.88,38.96,38.59,38.59,1127
14-Aug-26,39.30,39.30,38.88,38.88,234
13-Aug-26,39.10,39.10,38.87,38.87,77
12-Aug-26,38.88,39.10,38.79,38.88,622
11-Aug-26,37.76,37.88,37.68,37.88,1435
10-Aug-26,37.12,37.88,36.85,37.28,2343202
07-Aug-26,37.15,37.15,36.65,36.96,332
06-Aug-26,36.89,37.15,35.90,36.69,3092375
05-Aug-26,36.20,36.99,36.00,36.71,2230798
04-Aug-26,37.42,37.42,37.42,37.42,37
03-Aug-26,35.48,36.30,35.19,35.19,341247
28-Jul-26,33.03,33.06,33.03,33.06,154298
24-Jul-26,35.08,35.08,34.53,34.53,160230
22-Jul-26,35.24,36.48,35.24,36.48,7582
21-Jul-26,35.78,35.78,35.78,35.78,715
20-Jul-26,35.03,35.56,35.03,35.56,106471
17-Jul-26,36.16,36.72,35.57,36.72,216
15-Jul-26,37.16,37.16,36.84,36.84,774
14-Jul-26,37.21,37.28,37.04,37.16,8484
13-Jul-26,37.01,37.76,36.95,37.19,3071333
10-Jul-26,37.80,37.96,37.80,37.96,10168
09-Jul-26,38.65,38.65,38.65,38.65,38
07-Jul-26,40.45,40.45,39.00,39.00,469
06-Jul-26,40.45,40.45,40.45,40.45,80
02-Jul-26,41.45,41.45,39.72,40.04,242
01-Jul-26,42.14,42.14,41.23,41.26,416
29-Jun-26,39.64,40.90,39.64,40.90,11759
26-Jun-26,40.75,40.75,40.00,40.00,1694
25-Jun-26,42.50,42.50,41.23,41.23,3307
24-Jun-26,42.33,42.67,41.08,41.08,8829
23-Jun-26,42.40,42.40,42.08,42.08,84
22-Jun-26,45.20,45.25,45.20,45.25,9996
18-Jun-26,43.70,44.00,43.60,43.60,131
16-Jun-26,42.98,43.34,42.97,43.34,172
12-Jun-26,42.08,42.80,41.99,42.42,1295264
11-Jun-26,40.01,42.08,40.01,42.00,170739
10-Jun-26,42.20,42.50,40.53,40.53,5581
09-Jun-26,43.30,45.30,41.44,41.48,2756549
08-Jun-26,44.72,45.53,44.09,44.51,1962780
05-Jun-26,44.67,46.23,43.39,46.02,739534
03-Jun-26,48.55,48.71,48.55,48.71,234928
02-Jun-26,47.93,47.93,47.89,47.89,15097
01-Jun-26,48.20,48.20,47.89,47.89,5093
29-May-26,48.41,48.41,48.01,48.20,28995
28-May-26,48.24,49.18,48.24,48.51,238744
27-May-26,48.43,48.43,47.77,47.77,5305
26-May-26,48.32,48.84,47.58,48.43,820795
25-May-26,46.84,46.84,45.75,45.75,961
22-May-26,45.24,46.79,45.24,46.79,13343
21-May-26,45.24,45.24,45.24,45.24,45
20-May-26,42.49,42.49,42.49,42.49,1062
19-May-26,43.46,43.46,43.46,43.46,1086
18-May-26,43.67,44.01,43.57,43.57,381276
15-May-26,45.57,45.57,45.57,45.57,182
14-May-26,44.93,44.93,44.93,44.93,179
07-May-26,43.08,43.08,42.47,42.47,252398
06-May-26,43.24,43.24,43.24,43.24,87431
05-May-26,42.71,42.91,42.71,42.91,460839
29-Apr-26,40.98,40.98,40.98,40.98,40
28-Apr-26,40.61,40.61,40.61,40.61,40
23-Apr-26,41.22,41.39,41.07,41.13,544903
17-Apr-26,39.35,39.35,39.35,39.35,275
14-Apr-26,38.85,38.85,38.85,38.85,62160
10-Apr-26,37.68,37.68,37.68,37.68,226
09-Apr-26,37.60,37.68,37.60,37.68,237031
08-Apr-26,37.25,37.69,36.59,37.54,533696
06-Apr-26,37.52,37.52,37.52,37.52,60032
27-Mar-26,37.86,37.86,37.86,37.86,189
26-Mar-26,38.12,38.12,37.86,37.86,320338
25-Mar-26,38.15,38.15,38.14,38.15,181746
24-Mar-26,37.64,38.01,37.63,37.90,486247
23-Mar-26,38.39,38.39,36.78,38.26,200203
18-Mar-26,38.31,38.46,38.26,38.39,517959
17-Mar-26,38.46,38.46,38.46,38.46,5076
16-Mar-26,38.03,38.46,38.03,38.46,426157
13-Mar-26,38.55,38.69,38.55,38.69,9537
12-Mar-26,38.48,38.55,38.48,38.55,123248
11-Mar-26,37.44,37.44,37.44,37.44,1946
10-Mar-26,37.44,38.01,37.38,37.67,955485
09-Mar-26,37.17,37.17,37.17,37.17,371
05-Mar-26,36.90,36.90,36.78,36.78,44995
04-Mar-26,37.61,37.62,37.38,37.45,444405
27-Feb-26,38.26,38.26,37.60,37.60,267864
25-Feb-26,40.21,40.21,40.21,40.21,193008
23-Feb-26,38.22,38.22,38.13,38.13,5109
18-Feb-26,39.72,39.72,39.72,39.72,39
13-Feb-26,38.32,38.32,38.32,38.32,61312
05-Feb-26,40.30,40.30,38.86,38.86,17124
30-Jan-26,41.17,41.17,40.64,40.64,351827
29-Jan-26,42.13,42.13,40.59,40.59,368892
28-Jan-26,41.65,42.13,41.65,42.13,275279
27-Jan-26,40.54,40.55,40.54,40.55,116768
26-Jan-26,41.13,41.19,40.89,40.89,575
23-Jan-26,41.25,41.25,41.03,41.03,761777
22-Jan-26,41.23,41.23,41.23,41.23,824
15-Jan-26,36.50,39.90,36.50,39.90,500
17-Dec-25,146.08,146.08,146.08,146.08,146
01-Dec-25,146.51,146.51,146.51,146.51,161161
14-Nov-25,147.09,151.84,147.09,151.84,243305
06-Nov-25,163.49,163.49,162.95,162.95,3428
03-Nov-25,163.49,163.49,163.49,163.49,269758
31-Oct-25,160.89,160.89,160.89,160.89,1608
29-Oct-25,163.17,163.17,163.17,163.17,163
28-Oct-25,157.32,157.92,157.32,157.92,945
27-Oct-25,155.54,156.32,155.54,156.32,6086
24-Oct-25,154.22,156.05,154.22,156.05,3422
23-Oct-25,148.94,148.94,148.94,148.94,446
16-Oct-25,157.76,157.76,157.76,157.76,1104
14-Oct-25,155.70,155.70,155.70,155.70,934
13-Oct-25,154.05,154.05,154.05,154.05,5083
06-Oct-25,147.40,147.40,147.40,147.40,1474
03-Oct-25,147.69,147.69,147.40,147.40,1475
29-Sep-25,133.64,133.64,133.64,133.64,400
15-Sep-25,112.55,112.55,112.55,112.55,225
08-Sep-25,112.55,112.55,112.55,112.55,225
06-Aug-25,23.49,23.49,22.51,22.51,46
10-Jun-25,20.00,20.00,13.84,13.84,33
14-May-25,19.06,19.06,19.06,19.06,19
12-May-25,18.68,18.68,18.68,18.68,18
09-May-25,13.00,13.00,13.00,13.00,13
06-Dec-24,21.98,21.98,21.98,21.98,1472
23-Sep-24,22.18,22.18,22.18,22.18,22
28-Feb-24,22.25,22.25,22.25,22.25,22
12-Dec-23,23.66,23.66,23.66,23.66,23
07-Dec-23,23.98,23.98,23.98,23.98,95
04-Dec-23,24.61,24.61,24.60,24.61,98
01-Dec-23,24.61,24.61,24.61,24.61,98
22-Sep-23,27.43,27.43,27.43,27.43,1344
08-Sep-23,29.34,29.34,29.34,29.34,5017
14-Aug-23,37.36,37.36,37.36,37.36,37
05-Jul-23,41.52,41.52,37.37,37.37,3946
07-Jun-23,36.76,36.76,36.08,36.10,363

*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: BCTE39