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
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	0,31%	0,11	36,10	36,76	36,08	36,76	363	10
06/06/2023	-0,55%	-0,20	35,99	36,10	35,99	36,10	360	10
02/06/2023	-0,63%	-0,23	36,19	36,49	36,19	36,52	363	10
01/06/2023	1,31%	0,47	36,42	36,30	36,26	36,44	363	10
31/05/2023	-0,69%	-0,25	35,95	36,44	35,95	36,44	361	10
30/05/2023	0,81%	0,29	36,20	36,99	36,20	36,99	475	12
25/05/2023	0,98%	0,35	35,91	36,07	35,90	36,08	359	10
24/05/2023	-1,44%	-0,52	35,56	35,84	35,54	35,85	357	10
23/05/2023	-0,41%	-0,15	36,08	36,85	36,06	36,89	364	10
22/05/2023	1,57%	0,56	36,23	36,42	36,17	36,45	363	10
19/05/2023	-0,22%	-0,08	35,67	36,50	35,65	36,53	360	9
18/05/2023	-0,36%	-0,13	35,75	36,15	35,75	36,20	359	10
17/05/2023	0,93%	0,33	35,88	35,79	35,79	35,90	358	9
16/05/2023	-0,92%	-0,33	35,55	35,93	35,53	35,95	357	10
15/05/2023	3,01%	1,05	35,88	36,02	35,88	36,02	359	10
11/05/2023	-1,22%	-0,43	34,83	35,54	34,74	35,54	351	10
10/05/2023	-0,65%	-0,23	35,26	35,82	35,25	35,82	355	10
09/05/2023	-1,66%	-0,60	35,49	35,95	35,49	35,95	356	10
08/05/2023	1,32%	0,47	36,09	36,09	36,08	36,09	360	10
05/05/2023	0,03%	0,01	35,62	35,63	35,62	35,63	178	5
04/05/2023	2,33%	0,81	35,61	35,58	35,57	35,61	177	5
03/05/2023	-1,19%	-0,42	34,80	35,21	34,80	35,30	350	10
02/05/2023	-1,68%	-0,60	35,22	35,67	35,22	35,67	354	10
28/04/2023	-1,08%	-0,39	35,82	35,75	35,74	35,83	357	10
27/04/2023	0,95%	0,34	36,21	36,64	36,21	36,65	364	10
26/04/2023	-4,83%	-1,82	35,87	36,74	35,87	36,74	362	10
25/04/2023	-2,28%	-0,88	37,69	38,22	37,69	38,24	379	10
24/04/2023	-0,08%	-0,03	38,57	39,03	38,57	39,15	388	10
20/04/2023	-1,71%	-0,67	38,60	38,98	38,58	39,09	388	10
19/04/2023	0,20%	0,08	39,27	39,26	39,26	39,27	196	5
18/04/2023	1,71%	0,66	39,19	39,22	39,19	39,22	195	5
17/04/2023	2,04%	0,77	38,53	38,25	38,25	39,13	502	11
14/04/2023	-1,59%	-0,61	37,76	38,66	37,74	38,68	382	10
13/04/2023	1,86%	0,70	38,37	38,18	38,18	38,38	382	6
12/04/2023	-1,64%	-0,63	37,67	38,25	37,67	38,25	379	10
11/04/2023	-0,23%	-0,09	38,30	38,37	38,05	38,38	841	13
10/04/2023	0,44%	0,17	38,39	38,24	38,19	38,39	382	10
06/04/2023	1,00%	0,38	38,22	38,22	37,83	38,26	456	12
05/04/2023	-3,15%	-1,23	37,84	38,09	37,83	38,09	379	10
04/04/2023	-1,78%	-0,71	39,07	39,07	39,07	39,07	78	2
03/04/2023	-0,82%	-0,33	39,78	39,79	39,78	39,79	79	2
31/03/2023	1,39%	0,55	40,11	40,46	40,11	40,48	242	6
30/03/2023	1,80%	0,70	39,56	40,38	39,53	40,47	399	10
29/03/2023	1,86%	0,71	38,86	38,72	38,69	38,88	387	10
28/03/2023	-1,52%	-0,59	38,15	38,59	38,10	38,61	383	9
27/03/2023	-0,28%	-0,11	38,74	39,22	38,74	39,22	389	10
24/03/2023	-2,19%	-0,87	38,85	38,84	38,84	38,85	116	3
23/03/2023	0,53%	0,21	39,72	41,14	39,72	41,16	285	7
22/03/2023	-0,38%	-0,15	39,51	40,11	39,51	40,11	119	3
21/03/2023	4,07%	1,55	39,66	39,66	39,66	39,66	79	2
20/03/2023	0,16%	0,06	38,11	38,14	38,11	38,14	76	2
17/03/2023	-2,86%	-1,12	38,05	38,06	38,05	38,06	76	2
16/03/2023	-0,89%	-0,35	39,17	39,40	39,14	39,40	472	11
15/03/2023	-2,32%	-0,94	39,52	40,24	39,51	40,34	798	20
14/03/2023	-0,15%	-0,06	40,46	41,41	40,46	41,43	2K	28
13/03/2023	0,67%	0,27	40,52	40,06	40,04	40,52	966	20
10/03/2023	-1,11%	-0,45	40,25	40,55	40,24	40,56	2K	30
09/03/2023	-0,49%	-0,20	40,70	41,73	40,70	41,81	2K	21
08/03/2023	-2,18%	-0,91	40,90	41,16	40,88	41,23	3K	47
07/03/2023	-0,81%	-0,34	41,81	41,87	41,81	41,87	83	2
03/03/2023	3,64%	1,48	42,15	42,17	42,15	42,19	843	20
02/03/2023	-0,39%	-0,16	40,67	40,66	40,66	40,67	81	2
01/03/2023	1,90%	0,76	40,83	40,91	40,83	40,91	490	5
28/02/2023	0,55%	0,22	40,07	40,08	40,07	40,11	681	17
27/02/2023	2,10%	0,82	39,85	39,87	39,85	39,87	79	2
24/02/2023	-1,74%	-0,69	39,03	39,03	39,03	39,03	78	1
23/02/2023	0,46%	0,18	39,72	39,93	39,71	39,93	596	15
22/02/2023	-2,90%	-1,18	39,54	39,54	39,54	39,54	79	2
17/02/2023	-3,30%	-1,39	40,72	40,75	40,70	40,75	407	10
16/02/2023	-1,40%	-0,60	42,11	42,15	42,11	42,15	210	5
15/02/2023	2,30%	0,96	42,71	42,86	42,69	42,86	770	7
14/02/2023	0,05%	0,02	41,75	41,75	41,75	41,75	83	2
13/02/2023	0,07%	0,03	41,73	41,73	41,73	41,73	83	2
10/02/2023	-2,59%	-1,11	41,70	41,70	41,70	41,70	41	1
09/02/2023	0,71%	0,30	42,81	42,81	42,81	42,81	42	1
08/02/2023	0,43%	0,18	42,51	42,51	42,51	42,51	42	1
07/02/2023	-0,40%	-0,17	42,33	42,33	42,33	42,33	42	1
06/02/2023	-0,63%	-0,27	42,50	42,50	42,50	42,50	42	1
03/02/2023	0,28%	0,12	42,77	42,77	42,77	42,77	42	1
02/02/2023	-2,22%	-0,97	42,65	42,85	42,65	42,85	85	2
01/02/2023	3,86%	1,62	43,62	42,63	42,63	43,62	86	2
31/01/2023	0,65%	0,27	42,00	42,00	42,00	42,00	42	1
30/01/2023	-1,81%	-0,77	41,73	41,54	41,54	41,73	83	2
27/01/2023	2,07%	0,86	42,50	42,50	42,50	42,50	42	1
26/01/2023	0,05%	0,02	41,64	41,64	41,64	41,64	41	1
25/01/2023	-2,19%	-0,93	41,62	41,62	41,62	41,62	41	1
24/01/2023	-2,32%	-1,01	42,55	42,55	42,55	42,55	42	1
23/01/2023	-	-	43,56	43,47	43,47	43,56	87	2

Date,Open,High,Low,Close,Volume
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
06-Jun-23,36.10,36.10,35.99,35.99,360
02-Jun-23,36.49,36.52,36.19,36.19,363
01-Jun-23,36.30,36.44,36.26,36.42,363
31-May-23,36.44,36.44,35.95,35.95,361
30-May-23,36.99,36.99,36.20,36.20,475
25-May-23,36.07,36.08,35.90,35.91,359
24-May-23,35.84,35.85,35.54,35.56,357
23-May-23,36.85,36.89,36.06,36.08,364
22-May-23,36.42,36.45,36.17,36.23,363
19-May-23,36.50,36.53,35.65,35.67,360
18-May-23,36.15,36.20,35.75,35.75,359
17-May-23,35.79,35.90,35.79,35.88,358
16-May-23,35.93,35.95,35.53,35.55,357
15-May-23,36.02,36.02,35.88,35.88,359
11-May-23,35.54,35.54,34.74,34.83,351
10-May-23,35.82,35.82,35.25,35.26,355
09-May-23,35.95,35.95,35.49,35.49,356
08-May-23,36.09,36.09,36.08,36.09,360
05-May-23,35.63,35.63,35.62,35.62,178
04-May-23,35.58,35.61,35.57,35.61,177
03-May-23,35.21,35.30,34.80,34.80,350
02-May-23,35.67,35.67,35.22,35.22,354
28-Apr-23,35.75,35.83,35.74,35.82,357
27-Apr-23,36.64,36.65,36.21,36.21,364
26-Apr-23,36.74,36.74,35.87,35.87,362
25-Apr-23,38.22,38.24,37.69,37.69,379
24-Apr-23,39.03,39.15,38.57,38.57,388
20-Apr-23,38.98,39.09,38.58,38.60,388
19-Apr-23,39.26,39.27,39.26,39.27,196
18-Apr-23,39.22,39.22,39.19,39.19,195
17-Apr-23,38.25,39.13,38.25,38.53,502
14-Apr-23,38.66,38.68,37.74,37.76,382
13-Apr-23,38.18,38.38,38.18,38.37,382
12-Apr-23,38.25,38.25,37.67,37.67,379
11-Apr-23,38.37,38.38,38.05,38.30,841
10-Apr-23,38.24,38.39,38.19,38.39,382
06-Apr-23,38.22,38.26,37.83,38.22,456
05-Apr-23,38.09,38.09,37.83,37.84,379
04-Apr-23,39.07,39.07,39.07,39.07,78
03-Apr-23,39.79,39.79,39.78,39.78,79
31-Mar-23,40.46,40.48,40.11,40.11,242
30-Mar-23,40.38,40.47,39.53,39.56,399
29-Mar-23,38.72,38.88,38.69,38.86,387
28-Mar-23,38.59,38.61,38.10,38.15,383
27-Mar-23,39.22,39.22,38.74,38.74,389
24-Mar-23,38.84,38.85,38.84,38.85,116
23-Mar-23,41.14,41.16,39.72,39.72,285
22-Mar-23,40.11,40.11,39.51,39.51,119
21-Mar-23,39.66,39.66,39.66,39.66,79
20-Mar-23,38.14,38.14,38.11,38.11,76
17-Mar-23,38.06,38.06,38.05,38.05,76
16-Mar-23,39.40,39.40,39.14,39.17,472
15-Mar-23,40.24,40.34,39.51,39.52,798
14-Mar-23,41.41,41.43,40.46,40.46,1876
13-Mar-23,40.06,40.52,40.04,40.52,966
10-Mar-23,40.55,40.56,40.24,40.25,1615
09-Mar-23,41.73,41.81,40.70,40.70,1648
08-Mar-23,41.16,41.23,40.88,40.90,2543
07-Mar-23,41.87,41.87,41.81,41.81,83
03-Mar-23,42.17,42.19,42.15,42.15,843
02-Mar-23,40.66,40.67,40.66,40.67,81
01-Mar-23,40.91,40.91,40.83,40.83,490
28-Feb-23,40.08,40.11,40.07,40.07,681
27-Feb-23,39.87,39.87,39.85,39.85,79
24-Feb-23,39.03,39.03,39.03,39.03,78
23-Feb-23,39.93,39.93,39.71,39.72,596
22-Feb-23,39.54,39.54,39.54,39.54,79
17-Feb-23,40.75,40.75,40.70,40.72,407
16-Feb-23,42.15,42.15,42.11,42.11,210
15-Feb-23,42.86,42.86,42.69,42.71,770
14-Feb-23,41.75,41.75,41.75,41.75,83
13-Feb-23,41.73,41.73,41.73,41.73,83
10-Feb-23,41.70,41.70,41.70,41.70,41
09-Feb-23,42.81,42.81,42.81,42.81,42
08-Feb-23,42.51,42.51,42.51,42.51,42
07-Feb-23,42.33,42.33,42.33,42.33,42
06-Feb-23,42.50,42.50,42.50,42.50,42
03-Feb-23,42.77,42.77,42.77,42.77,42
02-Feb-23,42.85,42.85,42.65,42.65,85
01-Feb-23,42.63,43.62,42.63,43.62,86
31-Jan-23,42.00,42.00,42.00,42.00,42
30-Jan-23,41.54,41.73,41.54,41.73,83
27-Jan-23,42.50,42.50,42.50,42.50,42
26-Jan-23,41.64,41.64,41.64,41.64,41
25-Jan-23,41.62,41.62,41.62,41.62,41
24-Jan-23,42.55,42.55,42.55,42.55,42
23-Jan-23,43.47,43.56,43.47,43.56,87

*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