Cotação atual, histórico e gráfico do papel: BLBT39

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 BLBT39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/03/2025	0,90%	0,26	29,21	28,89	28,89	29,37	25K	3
21/03/2025	-1,19%	-0,35	28,95	28,95	28,95	28,95	289	1
20/03/2025	-0,61%	-0,18	29,30	29,30	29,30	29,30	586	1
19/03/2025	-0,34%	-0,10	29,48	29,48	29,48	29,48	29	1
18/03/2025	-0,10%	-0,03	29,58	29,61	29,43	29,61	649	3
17/03/2025	2,10%	0,61	29,61	29,52	29,52	29,61	532	2
13/03/2025	-0,45%	-0,13	29,00	29,00	29,00	29,00	29	1

11/03/2025	-1,09%	-0,32	29,13	29,35	29,13	29,35	87	2
07/03/2025	0,20%	0,06	29,45	29,27	29,27	29,45	6K	2
06/03/2025	0,00%	0,00	29,39	29,39	29,39	29,39	6K	2
05/03/2025	-2,62%	-0,79	29,39	29,40	29,25	29,40	939	6
28/02/2025	-1,85%	-0,57	30,18	30,13	30,13	30,18	181	2
27/02/2025	2,60%	0,78	30,75	30,54	30,54	30,75	6K	2
25/02/2025	-1,48%	-0,45	29,97	29,97	29,97	29,97	899	1
24/02/2025	-1,49%	-0,46	30,42	30,50	30,42	30,50	3K	3
21/02/2025	1,08%	0,33	30,88	30,88	30,88	30,88	123	1
20/02/2025	0,86%	0,26	30,55	30,50	30,50	30,55	6K	2
19/02/2025	-0,16%	-0,05	30,29	30,29	30,29	30,29	30	1
18/02/2025	0,53%	0,16	30,34	30,34	30,34	30,34	303	1
14/02/2025	-0,79%	-0,24	30,18	30,18	30,18	30,18	2K	1
13/02/2025	2,42%	0,72	30,42	30,42	30,42	30,42	60	1
12/02/2025	0,00%	0,00	29,70	29,70	29,70	29,70	237	1
11/02/2025	-0,34%	-0,10	29,70	29,70	29,70	29,70	297	1
10/02/2025	1,29%	0,38	29,80	29,80	29,80	29,80	298	1
06/02/2025	-0,07%	-0,02	29,42	29,42	29,42	29,42	29	1
05/02/2025	4,18%	1,18	29,44	29,76	29,44	29,76	59	2
04/02/2025	-6,61%	-2,00	28,26	28,58	28,26	28,58	1K	2
30/01/2025	0,87%	0,26	30,26	30,26	30,26	30,26	332	2
28/01/2025	-0,23%	-0,07	30,00	30,00	30,00	30,00	540	2
27/01/2025	-2,75%	-0,85	30,07	30,50	30,07	30,50	7K	2
22/01/2025	-3,04%	-0,97	30,92	31,00	30,92	31,00	4K	3
21/01/2025	-1,51%	-0,49	31,89	32,34	31,89	32,34	3K	2
20/01/2025	2,40%	0,76	32,38	32,38	32,38	32,38	1K	1
16/01/2025	1,22%	0,38	31,62	30,61	30,61	31,80	156	3
14/01/2025	2,90%	0,88	31,24	31,18	31,18	31,24	436	2
13/01/2025	-0,39%	-0,12	30,36	29,87	29,87	30,36	119	2
10/01/2025	-2,96%	-0,93	30,48	30,48	30,48	30,48	396	1
07/01/2025	0,00%	0,00	31,41	31,41	31,41	31,41	282	1
06/01/2025	-1,84%	-0,59	31,41	31,41	31,41	31,41	31	1
30/12/2024	-1,11%	-0,36	32,00	32,26	32,00	32,41	1K	5
27/12/2024	1,12%	0,36	32,36	32,36	32,36	32,36	3K	1
26/12/2024	0,00%	0,00	32,00	32,00	32,00	32,00	1K	1
23/12/2024	-0,96%	-0,31	32,00	32,00	32,00	32,00	32K	3
20/12/2024	-0,89%	-0,29	32,31	32,31	32,31	32,31	193	1
19/12/2024	-2,19%	-0,73	32,60	32,60	32,60	32,60	65	1
18/12/2024	0,82%	0,27	33,33	33,32	33,32	33,33	9K	2
11/12/2024	-1,52%	-0,51	33,06	33,16	33,06	33,24	2K	3
10/12/2024	-4,50%	-1,58	33,57	33,40	33,39	33,57	4K	5
09/12/2024	5,46%	1,82	35,15	34,50	34,50	35,15	5K	6
06/12/2024	2,05%	0,67	33,33	32,99	32,99	33,33	20K	5
05/12/2024	0,06%	0,02	32,66	32,64	32,46	32,66	7K	3
04/12/2024	-2,63%	-0,88	32,64	32,52	32,52	32,64	390	2
03/12/2024	-1,99%	-0,68	33,52	34,26	33,45	34,26	5K	5
02/12/2024	3,17%	1,05	34,20	34,20	34,20	34,20	2K	2
29/11/2024	0,52%	0,17	33,15	33,50	31,50	33,72	17K	21
28/11/2024	0,49%	0,16	32,98	33,50	32,98	33,50	834	2
27/11/2024	2,56%	0,82	32,82	32,75	32,75	32,82	5K	4
26/11/2024	-3,56%	-1,18	32,00	32,00	32,00	32,00	640	1
25/11/2024	0,55%	0,18	33,18	32,90	32,90	33,18	4K	3
21/11/2024	1,66%	0,54	33,00	34,50	33,00	34,50	11K	5
19/11/2024	1,44%	0,46	32,46	32,13	32,13	32,46	290	2
18/11/2024	-1,54%	-0,50	32,00	32,50	32,00	32,50	3K	2
14/11/2024	-4,30%	-1,46	32,50	33,96	32,49	33,96	2K	4
13/11/2024	1,22%	0,41	33,96	33,90	33,90	33,96	7K	2
12/11/2024	-0,47%	-0,16	33,55	33,71	33,55	33,71	1K	2
11/11/2024	6,51%	2,06	33,71	33,71	33,71	33,71	640	1
08/11/2024	2,23%	0,69	31,65	32,16	31,65	32,16	2K	3
07/11/2024	0,00%	0,00	30,96	30,96	30,96	30,96	247	1
06/11/2024	-4,39%	-1,42	30,96	31,07	30,96	31,07	154	2
05/11/2024	0,97%	0,31	32,38	32,55	32,38	32,55	2K	3
04/11/2024	0,25%	0,08	32,07	32,00	32,00	32,07	2K	4
01/11/2024	2,53%	0,79	31,99	31,99	31,99	31,99	159	1
31/10/2024	-0,19%	-0,06	31,20	31,20	31,20	31,20	124	1
30/10/2024	-0,48%	-0,15	31,26	31,03	31,03	31,35	1K	3
29/10/2024	-1,60%	-0,51	31,41	31,28	31,28	31,99	23K	6
28/10/2024	2,67%	0,83	31,92	31,38	31,38	31,92	635	2
25/10/2024	2,30%	0,70	31,09	31,50	31,09	31,50	4K	3
24/10/2024	0,13%	0,04	30,39	30,35	30,18	30,39	454	3
23/10/2024	-0,43%	-0,13	30,35	30,35	30,35	30,35	37K	2
22/10/2024	0,59%	0,18	30,48	30,48	30,48	30,48	243	1
21/10/2024	-0,49%	-0,15	30,30	30,76	30,30	30,76	244	2
18/10/2024	2,42%	0,72	30,45	30,36	30,36	30,60	821	4
17/10/2024	-1,49%	-0,45	29,73	29,73	29,73	29,73	148	1
16/10/2024	0,10%	0,03	30,18	29,55	29,55	30,45	33K	22
15/10/2024	-1,66%	-0,51	30,15	30,29	30,15	30,29	3K	2
14/10/2024	-2,67%	-0,84	30,66	30,66	30,66	30,66	889	1
11/10/2024	-3,05%	-0,99	31,50	31,50	31,50	31,50	283	1
09/10/2024	1,03%	0,33	32,49	32,49	32,49	32,49	97	1
08/10/2024	-3,68%	-1,23	32,16	32,49	32,16	32,49	41K	3
07/10/2024	7,02%	2,19	33,39	32,64	32,64	33,39	15K	7
04/10/2024	2,87%	0,87	31,20	31,20	31,20	31,20	436	1
03/10/2024	1,20%	0,36	30,33	30,00	30,00	30,61	46K	26
01/10/2024	0,40%	0,12	29,97	29,97	29,97	29,97	449	1
30/09/2024	3,11%	0,90	29,85	29,85	29,85	29,85	3K	1
27/09/2024	4,10%	1,14	28,95	28,95	28,80	29,08	28K	5
26/09/2024	3,81%	1,02	27,81	27,81	27,81	27,81	139	1
25/09/2024	4,32%	1,11	26,79	26,67	26,67	26,79	5K	3
23/09/2024	1,99%	0,50	25,68	25,83	25,68	25,83	2M	101
20/09/2024	-0,55%	-0,14	25,18	25,18	25,18	25,18	176	1
18/09/2024	-1,17%	-0,30	25,32	25,20	25,20	25,32	48K	3
17/09/2024	-1,73%	-0,45	25,62	26,01	25,62	26,01	49K	5
16/09/2024	0,46%	0,12	26,07	26,07	26,07	26,07	26	1
13/09/2024	7,01%	1,70	25,95	25,86	25,86	25,95	2K	2
11/09/2024	-1,02%	-0,25	24,25	24,01	24,00	24,25	289	3
06/09/2024	-6,17%	-1,61	24,50	25,50	24,50	25,50	1K	5
04/09/2024	-1,06%	-0,28	26,11	26,65	25,80	26,65	183	3
03/09/2024	0,00%	0,00	26,39	26,39	26,39	26,39	26	1
02/09/2024	-1,93%	-0,52	26,39	26,39	26,39	26,39	184	1
30/08/2024	2,28%	0,60	26,91	27,00	26,91	27,00	701	2
29/08/2024	3,54%	0,90	26,31	26,31	26,31	26,31	2K	1
28/08/2024	-1,40%	-0,36	25,41	25,50	25,41	25,50	814	3
26/08/2024	0,12%	0,03	25,77	25,74	25,74	25,77	51	2
23/08/2024	0,00%	0,00	25,74	25,74	25,74	25,74	13K	1
21/08/2024	2,47%	0,62	25,74	25,66	25,66	25,94	2K	4
20/08/2024	0,64%	0,16	25,12	25,14	25,08	25,14	1K	3
19/08/2024	-0,16%	-0,04	24,96	24,96	24,96	24,96	124	1
16/08/2024	0,40%	0,10	25,00	25,15	24,96	25,15	51K	32
15/08/2024	0,81%	0,20	24,90	25,00	24,90	25,00	17K	2
13/08/2024	1,40%	0,34	24,70	24,70	24,70	24,70	4K	1
12/08/2024	-2,29%	-0,57	24,36	24,75	24,36	24,75	1K	3
09/08/2024	-2,00%	-0,51	24,93	25,07	24,93	25,07	526	3
08/08/2024	0,55%	0,14	25,44	25,44	25,44	25,44	737	1
07/08/2024	-0,39%	-0,10	25,30	25,30	25,30	25,70	4K	7
06/08/2024	-2,38%	-0,62	25,40	25,40	25,40	25,40	71K	6
05/08/2024	-2,87%	-0,77	26,02	26,79	25,80	26,79	1K	4
02/08/2024	-4,73%	-1,33	26,79	26,99	26,70	26,99	2K	5
01/08/2024	1,01%	0,28	28,12	28,12	28,12	28,12	28	1
31/07/2024	0,43%	0,12	27,84	27,66	27,66	27,84	277	3
26/07/2024	-1,53%	-0,43	27,72	28,00	27,72	28,00	2K	4
25/07/2024	1,00%	0,28	28,15	28,15	28,15	28,15	197	1
22/07/2024	-0,64%	-0,18	27,87	27,87	27,87	27,87	55	1
19/07/2024	-0,81%	-0,23	28,05	27,98	27,96	28,05	447	3
18/07/2024	0,07%	0,02	28,28	28,08	28,08	28,28	9K	2
17/07/2024	-	-	28,26	28,26	28,26	28,26	1K	1

Date,Open,High,Low,Close,Volume
24-Mar-25,28.89,29.37,28.89,29.21,25443
21-Mar-25,28.95,28.95,28.95,28.95,289
20-Mar-25,29.30,29.30,29.30,29.30,586
19-Mar-25,29.48,29.48,29.48,29.48,29
18-Mar-25,29.61,29.61,29.43,29.58,649
17-Mar-25,29.52,29.61,29.52,29.61,532
13-Mar-25,29.00,29.00,29.00,29.00,29
11-Mar-25,29.35,29.35,29.13,29.13,87
07-Mar-25,29.27,29.45,29.27,29.45,6416
06-Mar-25,29.39,29.39,29.39,29.39,5878
05-Mar-25,29.40,29.40,29.25,29.39,939
28-Feb-25,30.13,30.18,30.13,30.18,181
27-Feb-25,30.54,30.75,30.54,30.75,6272
25-Feb-25,29.97,29.97,29.97,29.97,899
24-Feb-25,30.50,30.50,30.42,30.42,3080
21-Feb-25,30.88,30.88,30.88,30.88,123
20-Feb-25,30.50,30.55,30.50,30.55,6105
19-Feb-25,30.29,30.29,30.29,30.29,30
18-Feb-25,30.34,30.34,30.34,30.34,303
14-Feb-25,30.18,30.18,30.18,30.18,2414
13-Feb-25,30.42,30.42,30.42,30.42,60
12-Feb-25,29.70,29.70,29.70,29.70,237
11-Feb-25,29.70,29.70,29.70,29.70,297
10-Feb-25,29.80,29.80,29.80,29.80,298
06-Feb-25,29.42,29.42,29.42,29.42,29
05-Feb-25,29.76,29.76,29.44,29.44,59
04-Feb-25,28.58,28.58,28.26,28.26,1415
30-Jan-25,30.26,30.26,30.26,30.26,332
28-Jan-25,30.00,30.00,30.00,30.00,540
27-Jan-25,30.50,30.50,30.07,30.07,6929
22-Jan-25,31.00,31.00,30.92,30.92,4181
21-Jan-25,32.34,32.34,31.89,31.89,3045
20-Jan-25,32.38,32.38,32.38,32.38,1295
16-Jan-25,30.61,31.80,30.61,31.62,156
14-Jan-25,31.18,31.24,31.18,31.24,436
13-Jan-25,29.87,30.36,29.87,30.36,119
10-Jan-25,30.48,30.48,30.48,30.48,396
07-Jan-25,31.41,31.41,31.41,31.41,282
06-Jan-25,31.41,31.41,31.41,31.41,31
30-Dec-24,32.26,32.41,32.00,32.00,1380
27-Dec-24,32.36,32.36,32.36,32.36,3236
26-Dec-24,32.00,32.00,32.00,32.00,1024
23-Dec-24,32.00,32.00,32.00,32.00,32000
20-Dec-24,32.31,32.31,32.31,32.31,193
19-Dec-24,32.60,32.60,32.60,32.60,65
18-Dec-24,33.32,33.33,33.32,33.33,9432
11-Dec-24,33.16,33.24,33.06,33.06,1991
10-Dec-24,33.40,33.57,33.39,33.57,3641
09-Dec-24,34.50,35.15,34.50,35.15,4879
06-Dec-24,32.99,33.33,32.99,33.33,20246
05-Dec-24,32.64,32.66,32.46,32.66,7164
04-Dec-24,32.52,32.64,32.52,32.64,390
03-Dec-24,34.26,34.26,33.45,33.52,5211
02-Dec-24,34.20,34.20,34.20,34.20,1710
29-Nov-24,33.50,33.72,31.50,33.15,17221
28-Nov-24,33.50,33.50,32.98,32.98,834
27-Nov-24,32.75,32.82,32.75,32.82,4592
26-Nov-24,32.00,32.00,32.00,32.00,640
25-Nov-24,32.90,33.18,32.90,33.18,4082
21-Nov-24,34.50,34.50,33.00,33.00,11207
19-Nov-24,32.13,32.46,32.13,32.46,290
18-Nov-24,32.50,32.50,32.00,32.00,3474
14-Nov-24,33.96,33.96,32.49,32.50,2029
13-Nov-24,33.90,33.96,33.90,33.96,7266
12-Nov-24,33.71,33.71,33.55,33.55,1343
11-Nov-24,33.71,33.71,33.71,33.71,640
08-Nov-24,32.16,32.16,31.65,31.65,2218
07-Nov-24,30.96,30.96,30.96,30.96,247
06-Nov-24,31.07,31.07,30.96,30.96,154
05-Nov-24,32.55,32.55,32.38,32.38,1948
04-Nov-24,32.00,32.07,32.00,32.07,2048
01-Nov-24,31.99,31.99,31.99,31.99,159
31-Oct-24,31.20,31.20,31.20,31.20,124
30-Oct-24,31.03,31.35,31.03,31.26,1093
29-Oct-24,31.28,31.99,31.28,31.41,22649
28-Oct-24,31.38,31.92,31.38,31.92,635
25-Oct-24,31.50,31.50,31.09,31.09,3687
24-Oct-24,30.35,30.39,30.18,30.39,454
23-Oct-24,30.35,30.35,30.35,30.35,36905
22-Oct-24,30.48,30.48,30.48,30.48,243
21-Oct-24,30.76,30.76,30.30,30.30,244
18-Oct-24,30.36,30.60,30.36,30.45,821
17-Oct-24,29.73,29.73,29.73,29.73,148
16-Oct-24,29.55,30.45,29.55,30.18,32561
15-Oct-24,30.29,30.29,30.15,30.15,3408
14-Oct-24,30.66,30.66,30.66,30.66,889
11-Oct-24,31.50,31.50,31.50,31.50,283
09-Oct-24,32.49,32.49,32.49,32.49,97
08-Oct-24,32.49,32.49,32.16,32.16,41419
07-Oct-24,32.64,33.39,32.64,33.39,14869
04-Oct-24,31.20,31.20,31.20,31.20,436
03-Oct-24,30.00,30.61,30.00,30.33,45807
01-Oct-24,29.97,29.97,29.97,29.97,449
30-Sep-24,29.85,29.85,29.85,29.85,2985
27-Sep-24,28.95,29.08,28.80,28.95,27505
26-Sep-24,27.81,27.81,27.81,27.81,139
25-Sep-24,26.67,26.79,26.67,26.79,5372
23-Sep-24,25.83,25.83,25.68,25.68,2497324
20-Sep-24,25.18,25.18,25.18,25.18,176
18-Sep-24,25.20,25.32,25.20,25.32,47905
17-Sep-24,26.01,26.01,25.62,25.62,49365
16-Sep-24,26.07,26.07,26.07,26.07,26
13-Sep-24,25.86,25.95,25.86,25.95,1582
11-Sep-24,24.01,24.25,24.00,24.25,289
06-Sep-24,25.50,25.50,24.50,24.50,1016
04-Sep-24,26.65,26.65,25.80,26.11,183
03-Sep-24,26.39,26.39,26.39,26.39,26
02-Sep-24,26.39,26.39,26.39,26.39,184
30-Aug-24,27.00,27.00,26.91,26.91,701
29-Aug-24,26.31,26.31,26.31,26.31,2367
28-Aug-24,25.50,25.50,25.41,25.41,814
26-Aug-24,25.74,25.77,25.74,25.77,51
23-Aug-24,25.74,25.74,25.74,25.74,12561
21-Aug-24,25.66,25.94,25.66,25.74,1847
20-Aug-24,25.14,25.14,25.08,25.12,1004
19-Aug-24,24.96,24.96,24.96,24.96,124
16-Aug-24,25.15,25.15,24.96,25.00,50662
15-Aug-24,25.00,25.00,24.90,24.90,17430
13-Aug-24,24.70,24.70,24.70,24.70,3507
12-Aug-24,24.75,24.75,24.36,24.36,1076
09-Aug-24,25.07,25.07,24.93,24.93,526
08-Aug-24,25.44,25.44,25.44,25.44,737
07-Aug-24,25.30,25.70,25.30,25.30,4447
06-Aug-24,25.40,25.40,25.40,25.40,71424
05-Aug-24,26.79,26.79,25.80,26.02,1254
02-Aug-24,26.99,26.99,26.70,26.79,1799
01-Aug-24,28.12,28.12,28.12,28.12,28
31-Jul-24,27.66,27.84,27.66,27.84,277
26-Jul-24,28.00,28.00,27.72,27.72,1944
25-Jul-24,28.15,28.15,28.15,28.15,197
22-Jul-24,27.87,27.87,27.87,27.87,55
19-Jul-24,27.98,28.05,27.96,28.05,447
18-Jul-24,28.08,28.28,28.08,28.28,8540
17-Jul-24,28.26,28.26,28.26,28.26,1102

*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: BLBT39