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
24/04/2024	-1,21%	-0,33	26,97	26,97	26,97	26,97	539	1
23/04/2024	-0,87%	-0,24	27,30	27,18	27,18	27,30	924	2
19/04/2024	-2,55%	-0,72	27,54	27,78	27,54	27,78	3K	4
17/04/2024	0,64%	0,18	28,26	28,26	28,26	28,26	28	1
16/04/2024	-1,89%	-0,54	28,08	28,44	28,08	28,44	1K	5
15/04/2024	0,95%	0,27	28,62	28,80	28,59	28,80	776	4
12/04/2024	-2,38%	-0,69	28,35	29,04	28,35	29,04	572	9
11/04/2024	0,94%	0,27	29,04	28,66	28,66	29,04	488	3
10/04/2024	-1,54%	-0,45	28,77	28,70	28,65	28,83	2K	4
09/04/2024	1,04%	0,30	29,22	28,92	28,92	29,22	7K	4
08/04/2024	1,15%	0,33	28,92	28,75	28,75	28,92	57	2
05/04/2024	-1,95%	-0,57	28,59	29,16	28,59	29,16	463	4
04/04/2024	0,62%	0,18	29,16	29,00	29,00	29,16	2K	3
03/04/2024	0,62%	0,18	28,98	28,98	28,98	28,98	28	1
02/04/2024	0,31%	0,09	28,80	28,75	28,68	28,80	2K	7
01/04/2024	2,68%	0,75	28,71	28,88	28,71	28,88	3K	4
28/03/2024	-0,32%	-0,09	27,96	28,82	27,96	28,82	2K	2
27/03/2024	0,00%	0,00	28,05	28,05	28,05	28,05	56	1
26/03/2024	-0,11%	-0,03	28,05	28,08	28,05	28,08	1K	4
25/03/2024	-1,89%	-0,54	28,08	28,15	27,93	28,15	870	3
21/03/2024	-1,34%	-0,39	28,62	28,71	28,62	28,83	3K	3
20/03/2024	0,73%	0,21	29,01	29,01	29,01	29,01	29	1
19/03/2024	-0,41%	-0,12	28,80	28,92	28,80	29,22	2K	4
18/03/2024	1,90%	0,54	28,92	28,92	28,92	28,92	1K	1
15/03/2024	0,32%	0,09	28,38	28,29	28,29	28,38	23K	2
14/03/2024	-2,45%	-0,71	28,29	30,01	28,29	30,01	4K	12
13/03/2024	-0,24%	-0,07	29,00	29,13	29,00	29,13	2K	2
12/03/2024	0,94%	0,27	29,07	29,07	29,07	29,07	203	2
11/03/2024	4,01%	1,11	28,80	28,80	28,80	28,80	115	1
08/03/2024	0,11%	0,03	27,69	27,76	27,68	27,76	166	3
07/03/2024	0,22%	0,06	27,66	27,66	27,66	27,66	27	1
06/03/2024	2,00%	0,54	27,60	27,60	27,60	27,60	220	1
05/03/2024	-4,85%	-1,38	27,06	27,06	27,06	27,06	378	1
04/03/2024	-2,37%	-0,69	28,44	29,19	28,44	29,19	2K	6
01/03/2024	5,39%	1,49	29,13	29,37	29,13	29,37	175	2
28/02/2024	0,80%	0,22	27,64	27,39	27,39	27,70	92K	6
27/02/2024	0,77%	0,21	27,42	27,13	27,00	27,48	42K	19
26/02/2024	2,49%	0,66	27,21	27,22	27,21	27,23	3M	4
23/02/2024	0,23%	0,06	26,55	26,67	26,55	26,67	424	2
22/02/2024	0,34%	0,09	26,49	26,58	26,46	26,58	1K	3
21/02/2024	1,27%	0,33	26,40	26,19	26,19	26,46	708	3
20/02/2024	-4,33%	-1,18	26,07	26,07	26,07	26,07	78	2
19/02/2024	5,70%	1,47	27,25	25,78	25,78	27,25	2K	5
15/02/2024	-0,08%	-0,02	25,78	26,13	25,78	26,13	6K	5
14/02/2024	-0,12%	-0,03	25,80	25,68	25,68	25,80	232	2
09/02/2024	0,70%	0,18	25,83	26,07	25,83	26,07	4K	2
07/02/2024	3,51%	0,87	25,65	25,77	25,47	25,77	2K	7
06/02/2024	0,61%	0,15	24,78	24,13	24,13	24,78	362	2
05/02/2024	-2,49%	-0,63	24,63	25,77	24,61	25,77	6K	8
02/02/2024	-1,75%	-0,45	25,26	25,71	25,02	25,71	6K	12
01/02/2024	-0,35%	-0,09	25,71	25,60	25,59	25,71	436	8
31/01/2024	-1,60%	-0,42	25,80	26,52	25,80	26,52	6K	15
30/01/2024	-2,24%	-0,60	26,22	26,40	26,22	26,43	893	6
29/01/2024	0,56%	0,15	26,82	26,40	26,40	26,82	7K	6
26/01/2024	0,11%	0,03	26,67	26,40	26,40	26,88	12K	6
25/01/2024	-2,52%	-0,69	26,64	26,68	26,64	26,82	7K	6
24/01/2024	-0,55%	-0,15	27,33	27,45	27,33	27,57	5K	8
23/01/2024	-1,54%	-0,43	27,48	27,60	27,24	27,60	410	5
22/01/2024	2,01%	0,55	27,91	27,91	27,91	27,91	167	2
19/01/2024	-1,51%	-0,42	27,36	27,70	27,25	27,70	296K	4
18/01/2024	1,20%	0,33	27,78	27,87	27,78	27,90	2K	3
17/01/2024	-3,28%	-0,93	27,45	28,38	27,42	28,38	16K	75
16/01/2024	-1,36%	-0,39	28,38	28,20	28,20	28,56	19K	4
15/01/2024	-0,21%	-0,06	28,77	28,41	28,40	28,80	18K	8
12/01/2024	-0,52%	-0,15	28,83	29,00	28,79	29,01	2K	7
11/01/2024	0,42%	0,12	28,98	28,86	28,86	29,16	1K	5
10/01/2024	-1,33%	-0,39	28,86	28,92	28,75	28,92	461	3
09/01/2024	-1,12%	-0,33	29,25	29,25	29,15	29,25	935	3
08/01/2024	0,07%	0,02	29,58	29,56	29,31	29,67	1K	5
05/01/2024	-0,97%	-0,29	29,56	29,79	29,56	29,79	15K	2
04/01/2024	-1,97%	-0,60	29,85	30,44	29,79	30,44	84K	5
03/01/2024	-1,65%	-0,51	30,45	30,45	30,45	30,45	213	1
02/01/2024	0,52%	0,16	30,96	30,60	30,60	31,35	3K	7
28/12/2023	0,00%	0,00	30,80	30,80	30,80	30,80	92	1
27/12/2023	0,82%	0,25	30,80	30,80	30,80	30,80	523	2
26/12/2023	-0,39%	-0,12	30,55	30,67	30,33	30,67	31K	6
22/12/2023	3,90%	1,15	30,67	30,07	30,07	30,67	632	2
21/12/2023	-2,38%	-0,72	29,52	30,24	29,52	30,24	325	2
20/12/2023	-0,98%	-0,30	30,24	30,55	30,18	30,55	7K	4
19/12/2023	1,19%	0,36	30,54	30,18	30,18	30,54	182	3
18/12/2023	-1,66%	-0,51	30,18	30,35	30,00	30,35	361	5
15/12/2023	5,57%	1,62	30,69	30,81	30,69	30,81	2K	7
14/12/2023	0,00%	0,00	29,07	29,07	29,07	29,07	29	1
13/12/2023	-0,51%	-0,15	29,07	29,31	29,07	29,31	87	3
12/12/2023	-1,08%	-0,32	29,22	29,22	29,22	29,22	58	1
11/12/2023	-0,84%	-0,25	29,54	29,22	29,22	29,55	265K	5
08/12/2023	1,64%	0,48	29,79	29,88	29,52	29,88	799	3
07/12/2023	0,90%	0,26	29,31	29,05	29,05	29,31	87	2
06/12/2023	1,61%	0,46	29,05	28,59	28,59	29,05	3K	3
05/12/2023	-1,55%	-0,45	28,59	28,62	28,59	28,65	8K	8
04/12/2023	-1,33%	-0,39	29,04	29,43	28,92	29,43	4K	6
01/12/2023	-0,30%	-0,09	29,43	29,52	29,43	29,52	5K	5
30/11/2023	0,20%	0,06	29,52	29,46	29,46	29,67	2K	5
29/11/2023	0,10%	0,03	29,46	29,82	29,46	29,82	118	2
28/11/2023	0,62%	0,18	29,43	29,00	29,00	29,46	1K	4
27/11/2023	-2,40%	-0,72	29,25	29,96	29,00	29,96	586	7
24/11/2023	-0,27%	-0,08	29,97	29,61	29,61	29,97	359	3
22/11/2023	-1,22%	-0,37	30,05	30,42	29,82	30,42	5K	10
21/11/2023	0,00%	0,00	30,42	30,42	30,42	30,42	60	1
20/11/2023	0,20%	0,06	30,42	30,97	30,42	30,97	914	6
17/11/2023	2,95%	0,87	30,36	29,49	29,49	30,36	5K	6
16/11/2023	-2,19%	-0,66	29,49	30,00	29,46	30,00	12K	10
14/11/2023	2,87%	0,84	30,15	29,88	29,88	30,21	8K	6
13/11/2023	0,21%	0,06	29,31	29,25	29,25	29,64	1K	4
10/11/2023	-0,85%	-0,25	29,25	29,37	29,00	29,37	8K	5
09/11/2023	-1,07%	-0,32	29,50	29,82	29,50	29,82	3K	4
08/11/2023	0,10%	0,03	29,82	29,79	29,78	29,82	5K	4
07/11/2023	-1,94%	-0,59	29,79	29,79	29,79	29,79	29	1
06/11/2023	0,36%	0,11	30,38	30,54	30,38	30,90	5K	9
03/11/2023	3,84%	1,12	30,27	29,50	29,50	30,27	2K	3
01/11/2023	-3,22%	-0,97	29,15	29,49	29,15	29,49	88	3
31/10/2023	-0,30%	-0,09	30,12	30,12	30,12	30,12	30	1
30/10/2023	0,10%	0,03	30,21	30,18	30,06	30,21	6K	4
27/10/2023	0,80%	0,24	30,18	30,18	29,95	30,30	4K	7
26/10/2023	-1,48%	-0,45	29,94	30,00	29,85	30,06	8K	7
25/10/2023	-2,28%	-0,71	30,39	30,42	30,32	30,42	2K	5
24/10/2023	1,83%	0,56	31,10	30,54	30,54	31,11	2K	5
23/10/2023	-1,93%	-0,60	30,54	30,54	30,00	30,54	787	5
20/10/2023	-1,14%	-0,36	31,14	31,28	31,00	31,35	870	6
19/10/2023	-2,78%	-0,90	31,50	31,55	31,44	31,55	5K	3
18/10/2023	-3,23%	-1,08	32,40	33,48	32,40	33,48	1K	7
17/10/2023	0,36%	0,12	33,48	33,54	33,48	33,66	1K	5
16/10/2023	-0,80%	-0,27	33,36	33,06	33,06	33,57	5K	8
13/10/2023	-0,80%	-0,27	33,63	33,75	33,63	33,75	337	2
11/10/2023	-0,26%	-0,09	33,90	34,00	33,90	34,00	407	3
10/10/2023	1,77%	0,59	33,99	33,33	33,33	33,99	1K	3
09/10/2023	-1,39%	-0,47	33,40	33,69	33,35	33,69	2K	8
06/10/2023	0,80%	0,27	33,87	33,60	33,30	33,87	2K	6
05/10/2023	-0,71%	-0,24	33,60	34,65	33,34	34,65	1K	6
04/10/2023	-0,44%	-0,15	33,84	33,72	33,66	33,87	1K	5
03/10/2023	-1,22%	-0,42	33,99	34,40	33,96	34,44	960	7
02/10/2023	-1,04%	-0,36	34,41	34,77	34,23	34,82	318K	14
29/09/2023	0,35%	0,12	34,77	34,77	34,77	34,77	208	1
28/09/2023	-	-	34,65	33,84	33,84	34,65	1K	8

Date,Open,High,Low,Close,Volume
24-Apr-24,26.97,26.97,26.97,26.97,539
23-Apr-24,27.18,27.30,27.18,27.30,924
19-Apr-24,27.78,27.78,27.54,27.54,2978
17-Apr-24,28.26,28.26,28.26,28.26,28
16-Apr-24,28.44,28.44,28.08,28.08,1323
15-Apr-24,28.80,28.80,28.59,28.62,776
12-Apr-24,29.04,29.04,28.35,28.35,572
11-Apr-24,28.66,29.04,28.66,29.04,488
10-Apr-24,28.70,28.83,28.65,28.77,2016
09-Apr-24,28.92,29.22,28.92,29.22,7022
08-Apr-24,28.75,28.92,28.75,28.92,57
05-Apr-24,29.16,29.16,28.59,28.59,463
04-Apr-24,29.00,29.16,29.00,29.16,2001
03-Apr-24,28.98,28.98,28.98,28.98,28
02-Apr-24,28.75,28.80,28.68,28.80,1581
01-Apr-24,28.88,28.88,28.71,28.71,3370
28-Mar-24,28.82,28.82,27.96,27.96,2084
27-Mar-24,28.05,28.05,28.05,28.05,56
26-Mar-24,28.08,28.08,28.05,28.05,1067
25-Mar-24,28.15,28.15,27.93,28.08,870
21-Mar-24,28.71,28.83,28.62,28.62,3177
20-Mar-24,29.01,29.01,29.01,29.01,29
19-Mar-24,28.92,29.22,28.80,28.80,2305
18-Mar-24,28.92,28.92,28.92,28.92,1127
15-Mar-24,28.29,28.38,28.29,28.38,22547
14-Mar-24,30.01,30.01,28.29,28.29,3995
13-Mar-24,29.13,29.13,29.00,29.00,1566
12-Mar-24,29.07,29.07,29.07,29.07,203
11-Mar-24,28.80,28.80,28.80,28.80,115
08-Mar-24,27.76,27.76,27.68,27.69,166
07-Mar-24,27.66,27.66,27.66,27.66,27
06-Mar-24,27.60,27.60,27.60,27.60,220
05-Mar-24,27.06,27.06,27.06,27.06,378
04-Mar-24,29.19,29.19,28.44,28.44,2024
01-Mar-24,29.37,29.37,29.13,29.13,175
28-Feb-24,27.39,27.70,27.39,27.64,91626
27-Feb-24,27.13,27.48,27.00,27.42,41571
26-Feb-24,27.22,27.23,27.21,27.21,2940427
23-Feb-24,26.67,26.67,26.55,26.55,424
22-Feb-24,26.58,26.58,26.46,26.49,1167
21-Feb-24,26.19,26.46,26.19,26.40,708
20-Feb-24,26.07,26.07,26.07,26.07,78
19-Feb-24,25.78,27.25,25.78,27.25,1818
15-Feb-24,26.13,26.13,25.78,25.78,5639
14-Feb-24,25.68,25.80,25.68,25.80,232
09-Feb-24,26.07,26.07,25.83,25.83,3936
07-Feb-24,25.77,25.77,25.47,25.65,2022
06-Feb-24,24.13,24.78,24.13,24.78,362
05-Feb-24,25.77,25.77,24.61,24.63,5974
02-Feb-24,25.71,25.71,25.02,25.26,6012
01-Feb-24,25.60,25.71,25.59,25.71,436
31-Jan-24,26.52,26.52,25.80,25.80,6333
30-Jan-24,26.40,26.43,26.22,26.22,893
29-Jan-24,26.40,26.82,26.40,26.82,6805
26-Jan-24,26.40,26.88,26.40,26.67,12485
25-Jan-24,26.68,26.82,26.64,26.64,6820
24-Jan-24,27.45,27.57,27.33,27.33,4663
23-Jan-24,27.60,27.60,27.24,27.48,410
22-Jan-24,27.91,27.91,27.91,27.91,167
19-Jan-24,27.70,27.70,27.25,27.36,295531
18-Jan-24,27.87,27.90,27.78,27.78,2062
17-Jan-24,28.38,28.38,27.42,27.45,16488
16-Jan-24,28.20,28.56,28.20,28.38,18731
15-Jan-24,28.41,28.80,28.40,28.77,18235
12-Jan-24,29.00,29.01,28.79,28.83,2081
11-Jan-24,28.86,29.16,28.86,28.98,1389
10-Jan-24,28.92,28.92,28.75,28.86,461
09-Jan-24,29.25,29.25,29.15,29.25,935
08-Jan-24,29.56,29.67,29.31,29.58,1057
05-Jan-24,29.79,29.79,29.56,29.56,14839
04-Jan-24,30.44,30.44,29.79,29.85,84055
03-Jan-24,30.45,30.45,30.45,30.45,213
02-Jan-24,30.60,31.35,30.60,30.96,2862
28-Dec-23,30.80,30.80,30.80,30.80,92
27-Dec-23,30.80,30.80,30.80,30.80,523
26-Dec-23,30.67,30.67,30.33,30.55,30793
22-Dec-23,30.07,30.67,30.07,30.67,632
21-Dec-23,30.24,30.24,29.52,29.52,325
20-Dec-23,30.55,30.55,30.18,30.24,6526
19-Dec-23,30.18,30.54,30.18,30.54,182
18-Dec-23,30.35,30.35,30.00,30.18,361
15-Dec-23,30.81,30.81,30.69,30.69,1968
14-Dec-23,29.07,29.07,29.07,29.07,29
13-Dec-23,29.31,29.31,29.07,29.07,87
12-Dec-23,29.22,29.22,29.22,29.22,58
11-Dec-23,29.22,29.55,29.22,29.54,265092
08-Dec-23,29.88,29.88,29.52,29.79,799
07-Dec-23,29.05,29.31,29.05,29.31,87
06-Dec-23,28.59,29.05,28.59,29.05,2586
05-Dec-23,28.62,28.65,28.59,28.59,7898
04-Dec-23,29.43,29.43,28.92,29.04,4495
01-Dec-23,29.52,29.52,29.43,29.43,4867
30-Nov-23,29.46,29.67,29.46,29.52,2121
29-Nov-23,29.82,29.82,29.46,29.46,118
28-Nov-23,29.00,29.46,29.00,29.43,1024
27-Nov-23,29.96,29.96,29.00,29.25,586
24-Nov-23,29.61,29.97,29.61,29.97,359
22-Nov-23,30.42,30.42,29.82,30.05,5239
21-Nov-23,30.42,30.42,30.42,30.42,60
20-Nov-23,30.97,30.97,30.42,30.42,914
17-Nov-23,29.49,30.36,29.49,30.36,4716
16-Nov-23,30.00,30.00,29.46,29.49,11711
14-Nov-23,29.88,30.21,29.88,30.15,8429
13-Nov-23,29.25,29.64,29.25,29.31,1292
10-Nov-23,29.37,29.37,29.00,29.25,8131
09-Nov-23,29.82,29.82,29.50,29.50,3352
08-Nov-23,29.79,29.82,29.78,29.82,4648
07-Nov-23,29.79,29.79,29.79,29.79,29
06-Nov-23,30.54,30.90,30.38,30.38,4645
03-Nov-23,29.50,30.27,29.50,30.27,1555
01-Nov-23,29.49,29.49,29.15,29.15,88
31-Oct-23,30.12,30.12,30.12,30.12,30
30-Oct-23,30.18,30.21,30.06,30.21,6277
27-Oct-23,30.18,30.30,29.95,30.18,3877
26-Oct-23,30.00,30.06,29.85,29.94,8478
25-Oct-23,30.42,30.42,30.32,30.39,2278
24-Oct-23,30.54,31.11,30.54,31.10,2169
23-Oct-23,30.54,30.54,30.00,30.54,787
20-Oct-23,31.28,31.35,31.00,31.14,870
19-Oct-23,31.55,31.55,31.44,31.50,4533
18-Oct-23,33.48,33.48,32.40,32.40,1217
17-Oct-23,33.54,33.66,33.48,33.48,1239
16-Oct-23,33.06,33.57,33.06,33.36,5337
13-Oct-23,33.75,33.75,33.63,33.63,337
11-Oct-23,34.00,34.00,33.90,33.90,407
10-Oct-23,33.33,33.99,33.33,33.99,1040
09-Oct-23,33.69,33.69,33.35,33.40,1869
06-Oct-23,33.60,33.87,33.30,33.87,1887
05-Oct-23,34.65,34.65,33.34,33.60,1341
04-Oct-23,33.72,33.87,33.66,33.84,1418
03-Oct-23,34.40,34.44,33.96,33.99,960
02-Oct-23,34.77,34.82,34.23,34.41,318347
29-Sep-23,34.77,34.77,34.77,34.77,208
28-Sep-23,33.84,34.65,33.84,34.65,1231

*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