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
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	1,62%	0,45	28,26	28,26	28,26	28,26	1K	1
16/07/2024	0,43%	0,12	27,81	27,66	27,66	27,81	10K	2
15/07/2024	-2,33%	-0,66	27,69	28,29	27,69	28,29	12K	5
12/07/2024	2,53%	0,70	28,35	28,32	28,32	28,35	538	3
11/07/2024	2,18%	0,59	27,65	27,65	27,65	27,65	7K	1
09/07/2024	0,00%	0,00	27,06	27,06	27,06	27,06	27	1
08/07/2024	-0,73%	-0,20	27,06	27,06	27,06	27,06	54	1
05/07/2024	-0,80%	-0,22	27,26	27,26	27,26	27,26	2M	1
01/07/2024	1,78%	0,48	27,48	27,03	27,03	27,48	5K	4
28/06/2024	-0,66%	-0,18	27,00	27,00	27,00	27,00	810	2
27/06/2024	0,67%	0,18	27,18	27,18	27,18	27,18	108	1
26/06/2024	1,28%	0,34	27,00	27,00	27,00	27,00	378	14
25/06/2024	-0,37%	-0,10	26,66	26,67	26,66	26,67	506	2
24/06/2024	-0,89%	-0,24	26,76	26,46	26,46	26,76	4K	7
21/06/2024	-0,77%	-0,21	27,00	27,00	27,00	27,00	27	1
20/06/2024	-2,37%	-0,66	27,21	27,30	27,21	27,30	2K	2
19/06/2024	0,11%	0,03	27,87	27,87	27,87	27,87	1K	1
18/06/2024	0,98%	0,27	27,84	27,27	27,27	27,84	2K	4
17/06/2024	0,44%	0,12	27,57	27,57	27,57	27,57	1K	2
14/06/2024	-2,10%	-0,59	27,45	27,50	27,39	27,50	906	5
13/06/2024	-0,04%	-0,01	28,04	28,04	28,04	28,04	10K	2
11/06/2024	-1,89%	-0,54	28,05	28,05	28,05	28,05	561	1
10/06/2024	1,49%	0,42	28,59	28,59	28,59	28,59	57	1
07/06/2024	-1,16%	-0,33	28,17	28,50	28,17	28,50	6K	3
06/06/2024	-1,04%	-0,30	28,50	28,59	28,50	28,59	484	3
04/06/2024	1,16%	0,33	28,80	28,70	28,70	28,83	16K	21
03/06/2024	0,00%	0,00	28,47	28,47	28,47	28,47	2K	1
31/05/2024	0,96%	0,27	28,47	28,65	28,41	28,65	38K	23
29/05/2024	-1,05%	-0,30	28,20	28,12	28,12	28,32	285K	39
28/05/2024	0,46%	0,13	28,50	28,41	28,41	28,50	85	2
27/05/2024	-0,56%	-0,16	28,37	28,37	28,37	28,37	3K	2
23/05/2024	-1,55%	-0,45	28,53	28,68	28,53	28,68	26K	3
22/05/2024	0,52%	0,15	28,98	28,98	28,98	28,98	3K	1
21/05/2024	-1,10%	-0,32	28,83	28,83	28,83	28,83	980	1
20/05/2024	2,86%	0,81	29,15	29,07	29,07	29,15	378	2
17/05/2024	0,00%	0,00	28,34	28,34	28,34	28,34	453	1
16/05/2024	-2,01%	-0,58	28,34	28,34	28,34	28,34	28	1
15/05/2024	-1,97%	-0,58	28,92	29,31	28,92	29,31	759	5
14/05/2024	1,34%	0,39	29,50	29,48	29,48	29,50	15K	2
13/05/2024	-1,75%	-0,52	29,11	29,34	29,11	29,34	594K	3
09/05/2024	2,70%	0,78	29,63	29,63	29,63	29,63	325	1
08/05/2024	-1,47%	-0,43	28,85	28,85	28,85	28,85	144	1
06/05/2024	-0,10%	-0,03	29,28	29,28	29,28	29,28	351	1
03/05/2024	0,62%	0,18	29,31	29,31	29,31	29,31	732	1
02/05/2024	2,21%	0,63	29,13	28,50	28,50	29,13	6K	3
30/04/2024	-0,21%	-0,06	28,50	28,50	28,50	28,53	3K	4
29/04/2024	4,62%	1,26	28,56	28,56	28,56	28,56	199	1
26/04/2024	0,89%	0,24	27,30	27,36	27,27	27,45	12K	49
25/04/2024	0,33%	0,09	27,06	26,97	26,90	27,06	6K	3
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	-	-	28,59	29,16	28,59	29,16	463	4

Date,Open,High,Low,Close,Volume
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
16-Jul-24,27.66,27.81,27.66,27.81,9844
15-Jul-24,28.29,28.29,27.69,27.69,12308
12-Jul-24,28.32,28.35,28.32,28.35,538
11-Jul-24,27.65,27.65,27.65,27.65,6912
09-Jul-24,27.06,27.06,27.06,27.06,27
08-Jul-24,27.06,27.06,27.06,27.06,54
05-Jul-24,27.26,27.26,27.26,27.26,1570475
01-Jul-24,27.03,27.48,27.03,27.48,5353
28-Jun-24,27.00,27.00,27.00,27.00,810
27-Jun-24,27.18,27.18,27.18,27.18,108
26-Jun-24,27.00,27.00,27.00,27.00,378
25-Jun-24,26.67,26.67,26.66,26.66,506
24-Jun-24,26.46,26.76,26.46,26.76,4470
21-Jun-24,27.00,27.00,27.00,27.00,27
20-Jun-24,27.30,27.30,27.21,27.21,1637
19-Jun-24,27.87,27.87,27.87,27.87,1393
18-Jun-24,27.27,27.84,27.27,27.84,1834
17-Jun-24,27.57,27.57,27.57,27.57,1268
14-Jun-24,27.50,27.50,27.39,27.45,906
13-Jun-24,28.04,28.04,28.04,28.04,9811
11-Jun-24,28.05,28.05,28.05,28.05,561
10-Jun-24,28.59,28.59,28.59,28.59,57
07-Jun-24,28.50,28.50,28.17,28.17,5869
06-Jun-24,28.59,28.59,28.50,28.50,484
04-Jun-24,28.70,28.83,28.70,28.80,15674
03-Jun-24,28.47,28.47,28.47,28.47,1964
31-May-24,28.65,28.65,28.41,28.47,37677
29-May-24,28.12,28.32,28.12,28.20,284705
28-May-24,28.41,28.50,28.41,28.50,85
27-May-24,28.37,28.37,28.37,28.37,3461
23-May-24,28.68,28.68,28.53,28.53,25906
22-May-24,28.98,28.98,28.98,28.98,2898
21-May-24,28.83,28.83,28.83,28.83,980
20-May-24,29.07,29.15,29.07,29.15,378
17-May-24,28.34,28.34,28.34,28.34,453
16-May-24,28.34,28.34,28.34,28.34,28
15-May-24,29.31,29.31,28.92,28.92,759
14-May-24,29.48,29.50,29.48,29.50,14799
13-May-24,29.34,29.34,29.11,29.11,594080
09-May-24,29.63,29.63,29.63,29.63,325
08-May-24,28.85,28.85,28.85,28.85,144
06-May-24,29.28,29.28,29.28,29.28,351
03-May-24,29.31,29.31,29.31,29.31,732
02-May-24,28.50,29.13,28.50,29.13,6025
30-Apr-24,28.50,28.53,28.50,28.50,2964
29-Apr-24,28.56,28.56,28.56,28.56,199
26-Apr-24,27.36,27.45,27.27,27.30,12207
25-Apr-24,26.97,27.06,26.90,27.06,5681
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

*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