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
17/06/2026	3,35%	1,79	55,19	53,35	52,90	55,19	8K	12
16/06/2026	0,53%	0,28	53,40	53,40	53,20	53,45	2K	6
15/06/2026	1,76%	0,92	53,12	53,12	53,11	53,40	17K	11
12/06/2026	2,35%	1,20	52,20	52,00	51,95	52,40	102K	11
11/06/2026	2,82%	1,40	51,00	49,60	49,60	51,00	13K	6
10/06/2026	-2,32%	-1,18	49,60	51,29	49,60	51,29	44K	9
09/06/2026	1,40%	0,70	50,78	50,45	50,35	51,50	4K	12
08/06/2026	1,50%	0,74	50,08	50,55	50,00	50,55	8K	11
05/06/2026	-8,68%	-4,69	49,34	53,00	49,34	53,00	25K	40
03/06/2026	0,07%	0,04	54,03	52,91	52,91	54,03	15K	26
02/06/2026	0,15%	0,08	53,99	52,83	52,83	54,08	2K	8
01/06/2026	-2,27%	-1,25	53,91	55,72	53,61	55,72	22K	36
29/05/2026	-0,07%	-0,04	55,16	54,72	54,66	55,68	6K	12
28/05/2026	1,94%	1,05	55,20	53,90	53,90	55,20	2K	5
27/05/2026	-0,46%	-0,25	54,15	53,85	53,85	54,15	10K	15
26/05/2026	1,21%	0,65	54,40	53,75	53,75	54,40	22K	39
25/05/2026	0,06%	0,03	53,75	53,72	52,85	54,03	2K	6
22/05/2026	2,03%	1,07	53,72	53,00	53,00	53,73	17K	11
21/05/2026	1,13%	0,59	52,65	52,75	52,40	52,95	839K	1.618
20/05/2026	0,99%	0,51	52,06	51,96	51,90	52,19	44K	639
19/05/2026	-0,96%	-0,50	51,55	52,05	50,65	52,05	5K	11
18/05/2026	-2,44%	-1,30	52,05	53,30	51,78	53,30	139K	1.018
15/05/2026	-2,22%	-1,21	53,35	53,67	53,25	53,67	16K	34
14/05/2026	-2,75%	-1,54	54,56	56,00	54,18	56,00	32K	51
13/05/2026	0,99%	0,55	56,10	54,90	54,90	56,10	449K	24
12/05/2026	-1,24%	-0,70	55,55	54,70	53,87	55,55	55K	22
11/05/2026	2,24%	1,23	56,25	55,02	55,02	56,30	120K	21
08/05/2026	-0,49%	-0,27	55,02	55,15	54,06	55,15	20K	24
07/05/2026	-2,05%	-1,16	55,29	55,80	55,29	56,22	134K	52
06/05/2026	3,96%	2,15	56,45	55,55	55,55	56,45	61K	22
05/05/2026	0,30%	0,16	54,30	54,14	54,14	54,44	52K	22
04/05/2026	-1,58%	-0,87	54,14	55,01	54,09	55,02	69K	55
30/04/2026	3,11%	1,66	55,01	53,90	53,90	55,01	16K	23
29/04/2026	2,30%	1,20	53,35	53,00	53,00	53,50	67K	22
28/04/2026	-1,60%	-0,85	52,15	53,00	52,12	53,05	36K	16
27/04/2026	1,40%	0,73	53,00	52,27	52,17	53,00	23K	47
24/04/2026	1,93%	0,99	52,27	52,65	51,95	52,65	35K	58
23/04/2026	-2,73%	-1,44	51,28	53,25	50,96	53,25	9K	30
22/04/2026	1,78%	0,92	52,72	52,10	52,10	52,72	11K	30
20/04/2026	-0,10%	-0,05	51,80	51,80	51,30	51,80	18K	35
17/04/2026	0,91%	0,47	51,85	51,90	51,64	52,32	96K	53
16/04/2026	3,07%	1,53	51,38	50,67	50,67	51,40	53K	23
15/04/2026	-0,89%	-0,45	49,85	50,12	49,70	50,12	7K	4
14/04/2026	0,40%	0,20	50,30	52,60	50,00	52,60	14K	13
13/04/2026	2,66%	1,30	50,10	49,29	49,29	50,10	44K	40
10/04/2026	0,31%	0,15	48,80	49,13	48,80	49,15	46K	34
09/04/2026	-0,51%	-0,25	48,65	48,90	47,90	48,90	103K	19
08/04/2026	3,34%	1,58	48,90	47,80	47,80	49,05	22K	15
07/04/2026	0,90%	0,42	47,32	47,31	47,31	47,32	24K	3
06/04/2026	-2,19%	-1,05	46,90	47,90	46,90	47,90	9K	14
02/04/2026	-0,29%	-0,14	47,95	48,09	47,75	48,09	2K	15
01/04/2026	-0,23%	-0,11	48,09	48,00	47,55	48,50	8K	17
31/03/2026	1,47%	0,70	48,20	47,35	47,10	48,20	44K	14
30/03/2026	0,42%	0,20	47,50	47,70	47,50	48,20	57K	10
27/03/2026	1,98%	0,92	47,30	47,06	47,06	47,70	9K	8
26/03/2026	-0,88%	-0,41	46,38	46,64	46,25	47,00	33K	36
25/03/2026	0,84%	0,39	46,79	46,70	46,70	47,37	9K	17
24/03/2026	0,76%	0,35	46,40	46,10	46,10	46,40	3K	5
23/03/2026	3,62%	1,61	46,05	44,44	44,44	46,26	8K	21
20/03/2026	-0,51%	-0,23	44,44	45,88	44,44	45,88	32K	35
19/03/2026	-2,25%	-1,03	44,67	46,15	44,20	46,15	15K	17
18/03/2026	-2,35%	-1,10	45,70	46,80	45,65	46,80	31K	30
17/03/2026	0,04%	0,02	46,80	47,25	46,50	47,25	48K	11
16/03/2026	0,06%	0,03	46,78	47,00	46,75	47,35	30K	21
13/03/2026	0,56%	0,26	46,75	46,49	46,49	47,80	108K	74
12/03/2026	-0,87%	-0,41	46,49	46,58	46,39	46,58	41K	84
11/03/2026	1,93%	0,89	46,90	46,66	46,66	46,90	19K	35
10/03/2026	-0,41%	-0,19	46,01	46,60	46,01	46,95	43K	53
09/03/2026	1,99%	0,90	46,20	45,30	44,65	46,20	9K	13
06/03/2026	-0,13%	-0,06	45,30	45,82	45,30	45,82	16K	25
05/03/2026	-2,01%	-0,93	45,36	46,20	45,15	46,20	1K	6
04/03/2026	-0,43%	-0,20	46,29	46,96	45,86	46,96	16K	87
03/03/2026	-4,64%	-2,26	46,49	46,50	45,00	46,55	104K	50
02/03/2026	0,83%	0,40	48,75	48,35	48,25	48,75	27K	15
27/02/2026	-0,19%	-0,09	48,35	49,35	48,15	49,35	22K	9
26/02/2026	-2,44%	-1,21	48,44	50,15	48,25	50,15	35K	43
25/02/2026	2,06%	1,00	49,65	49,95	49,65	49,99	85K	11
24/02/2026	2,64%	1,25	48,65	48,23	48,23	48,69	9K	6
23/02/2026	0,64%	0,30	47,40	47,35	46,95	47,45	48K	15
20/02/2026	-1,46%	-0,70	47,10	47,80	46,85	47,80	21K	18
19/02/2026	-1,85%	-0,90	47,80	47,72	47,70	48,35	42K	24
18/02/2026	2,50%	1,19	48,70	48,65	48,37	48,70	7K	19
13/02/2026	0,76%	0,36	47,51	46,50	46,50	47,51	4K	9
12/02/2026	-2,14%	-1,03	47,15	47,40	46,75	47,95	28K	42
11/02/2026	2,95%	1,38	48,18	47,25	47,07	48,18	24K	20
10/02/2026	-0,21%	-0,10	46,80	47,10	46,55	47,10	70K	56
09/02/2026	1,52%	0,70	46,90	44,34	44,34	46,92	53K	13
06/02/2026	2,85%	1,28	46,20	45,80	45,80	46,20	1K	2
05/02/2026	-2,64%	-1,22	44,92	45,21	44,92	45,90	115K	168
04/02/2026	-1,30%	-0,61	46,14	47,22	46,00	47,85	174K	75
03/02/2026	1,41%	0,65	46,75	46,90	46,75	47,16	37K	10
02/02/2026	-0,17%	-0,08	46,10	46,65	46,00	46,67	99K	12
30/01/2026	-3,13%	-1,49	46,18	47,00	46,00	47,00	178K	58
29/01/2026	-1,51%	-0,73	47,67	48,40	47,16	48,75	241K	185
28/01/2026	-0,55%	-0,27	48,40	49,16	47,96	49,16	106K	172
27/01/2026	-1,08%	-0,53	48,67	49,20	48,60	49,20	302K	121
26/01/2026	-0,51%	-0,25	49,20	49,45	49,20	50,18	355K	492
23/01/2026	2,06%	1,00	49,45	48,50	48,50	49,55	35K	65
22/01/2026	0,35%	0,17	48,45	48,77	48,37	48,85	183K	76
21/01/2026	2,64%	1,24	48,28	48,25	48,06	48,35	54K	75
20/01/2026	-2,93%	-1,42	47,04	47,00	46,90	47,35	125K	944
19/01/2026	2,95%	1,39	48,46	48,46	45,50	48,46	53K	154
16/01/2026	-1,32%	-0,63	47,07	47,65	47,07	47,65	22K	10
15/01/2026	0,00%	0,00	47,70	48,30	47,70	48,30	49K	90
14/01/2026	0,72%	0,34	47,70	47,36	47,25	47,70	39K	59
13/01/2026	0,62%	0,29	47,36	47,40	47,36	47,61	142K	288
12/01/2026	2,66%	1,22	47,07	46,81	46,81	47,07	327	2
09/01/2026	0,22%	0,10	45,85	45,90	45,25	45,90	14K	13
08/01/2026	-1,66%	-0,77	45,75	46,45	45,62	46,53	100K	65
07/01/2026	-0,39%	-0,18	46,52	46,70	46,22	46,70	267K	26
06/01/2026	2,50%	1,14	46,70	46,00	46,00	46,80	146K	13
05/01/2026	1,92%	0,86	45,56	45,16	45,16	45,71	186K	64
02/01/2026	-5,89%	-2,80	44,70	47,96	44,70	47,96	138K	35
30/12/2025	3,42%	1,57	47,50	47,00	44,88	48,15	135K	28
29/12/2025	-2,96%	-1,40	45,93	47,81	45,85	47,81	180K	275
26/12/2025	2,76%	1,27	47,33	47,50	46,44	47,50	81K	13
23/12/2025	0,41%	0,19	46,06	46,50	46,06	46,51	41K	67
22/12/2025	3,08%	1,37	45,87	44,32	44,32	45,87	135K	94
19/12/2025	0,86%	0,38	44,50	44,59	43,52	44,59	5K	8
18/12/2025	0,27%	0,12	44,12	44,04	43,89	44,16	14K	6
17/12/2025	1,85%	0,80	44,00	43,20	43,20	44,32	2K	9
16/12/2025	0,47%	0,20	43,20	42,69	42,69	43,20	11K	7
15/12/2025	-0,69%	-0,30	43,00	43,00	43,00	43,30	15K	25
12/12/2025	-1,77%	-0,78	43,30	43,47	43,07	43,47	40K	50
11/12/2025	-0,18%	-0,08	44,08	44,26	43,72	44,40	7K	12
10/12/2025	1,08%	0,47	44,16	43,70	43,32	44,32	10K	9
09/12/2025	1,13%	0,49	43,69	43,52	43,04	43,88	5K	6
08/12/2025	0,65%	0,28	43,20	42,99	42,99	43,20	5K	3
05/12/2025	4,17%	1,72	42,92	41,72	41,12	42,92	49K	6
04/12/2025	-0,77%	-0,32	41,20	41,41	41,20	41,41	4K	8
03/12/2025	-1,03%	-0,43	41,52	41,11	41,11	41,52	867	4
02/12/2025	-1,41%	-0,60	41,95	42,55	41,73	42,55	30K	55
01/12/2025	2,09%	0,87	42,55	40,84	40,84	42,60	35K	31
28/11/2025	-	-	41,68	42,00	41,68	42,08	23K	3

Date,Open,High,Low,Close,Volume
17-Jun-26,53.35,55.19,52.90,55.19,7729
16-Jun-26,53.40,53.45,53.20,53.40,2289
15-Jun-26,53.12,53.40,53.11,53.12,16865
12-Jun-26,52.00,52.40,51.95,52.20,102235
11-Jun-26,49.60,51.00,49.60,51.00,12899
10-Jun-26,51.29,51.29,49.60,49.60,43687
09-Jun-26,50.45,51.50,50.35,50.78,4425
08-Jun-26,50.55,50.55,50.00,50.08,7684
05-Jun-26,53.00,53.00,49.34,49.34,25336
03-Jun-26,52.91,54.03,52.91,54.03,14744
02-Jun-26,52.83,54.08,52.83,53.99,1725
01-Jun-26,55.72,55.72,53.61,53.91,22109
29-May-26,54.72,55.68,54.66,55.16,5524
28-May-26,53.90,55.20,53.90,55.20,2345
27-May-26,53.85,54.15,53.85,54.15,10259
26-May-26,53.75,54.40,53.75,54.40,21843
25-May-26,53.72,54.03,52.85,53.75,1772
22-May-26,53.00,53.73,53.00,53.72,16552
21-May-26,52.75,52.95,52.40,52.65,839081
20-May-26,51.96,52.19,51.90,52.06,44187
19-May-26,52.05,52.05,50.65,51.55,5325
18-May-26,53.30,53.30,51.78,52.05,139058
15-May-26,53.67,53.67,53.25,53.35,15573
14-May-26,56.00,56.00,54.18,54.56,31747
13-May-26,54.90,56.10,54.90,56.10,448870
12-May-26,54.70,55.55,53.87,55.55,54816
11-May-26,55.02,56.30,55.02,56.25,119904
08-May-26,55.15,55.15,54.06,55.02,20401
07-May-26,55.80,56.22,55.29,55.29,133956
06-May-26,55.55,56.45,55.55,56.45,61431
05-May-26,54.14,54.44,54.14,54.30,51703
04-May-26,55.01,55.02,54.09,54.14,69168
30-Apr-26,53.90,55.01,53.90,55.01,16082
29-Apr-26,53.00,53.50,53.00,53.35,66832
28-Apr-26,53.00,53.05,52.12,52.15,35834
27-Apr-26,52.27,53.00,52.17,53.00,22767
24-Apr-26,52.65,52.65,51.95,52.27,35358
23-Apr-26,53.25,53.25,50.96,51.28,9430
22-Apr-26,52.10,52.72,52.10,52.72,10679
20-Apr-26,51.80,51.80,51.30,51.80,17795
17-Apr-26,51.90,52.32,51.64,51.85,96032
16-Apr-26,50.67,51.40,50.67,51.38,53307
15-Apr-26,50.12,50.12,49.70,49.85,6985
14-Apr-26,52.60,52.60,50.00,50.30,13718
13-Apr-26,49.29,50.10,49.29,50.10,43681
10-Apr-26,49.13,49.15,48.80,48.80,45985
09-Apr-26,48.90,48.90,47.90,48.65,102771
08-Apr-26,47.80,49.05,47.80,48.90,22189
07-Apr-26,47.31,47.32,47.31,47.32,23754
06-Apr-26,47.90,47.90,46.90,46.90,9164
02-Apr-26,48.09,48.09,47.75,47.95,2250
01-Apr-26,48.00,48.50,47.55,48.09,8345
31-Mar-26,47.35,48.20,47.10,48.20,43559
30-Mar-26,47.70,48.20,47.50,47.50,56617
27-Mar-26,47.06,47.70,47.06,47.30,9109
26-Mar-26,46.64,47.00,46.25,46.38,33208
25-Mar-26,46.70,47.37,46.70,46.79,8819
24-Mar-26,46.10,46.40,46.10,46.40,2823
23-Mar-26,44.44,46.26,44.44,46.05,7665
20-Mar-26,45.88,45.88,44.44,44.44,32043
19-Mar-26,46.15,46.15,44.20,44.67,14989
18-Mar-26,46.80,46.80,45.65,45.70,31183
17-Mar-26,47.25,47.25,46.50,46.80,47835
16-Mar-26,47.00,47.35,46.75,46.78,30436
13-Mar-26,46.49,47.80,46.49,46.75,108328
12-Mar-26,46.58,46.58,46.39,46.49,41081
11-Mar-26,46.66,46.90,46.66,46.90,18923
10-Mar-26,46.60,46.95,46.01,46.01,42582
09-Mar-26,45.30,46.20,44.65,46.20,8681
06-Mar-26,45.82,45.82,45.30,45.30,16231
05-Mar-26,46.20,46.20,45.15,45.36,1454
04-Mar-26,46.96,46.96,45.86,46.29,16135
03-Mar-26,46.50,46.55,45.00,46.49,104098
02-Mar-26,48.35,48.75,48.25,48.75,27217
27-Feb-26,49.35,49.35,48.15,48.35,22193
26-Feb-26,50.15,50.15,48.25,48.44,34520
25-Feb-26,49.95,49.99,49.65,49.65,85375
24-Feb-26,48.23,48.69,48.23,48.65,9388
23-Feb-26,47.35,47.45,46.95,47.40,48162
20-Feb-26,47.80,47.80,46.85,47.10,21256
19-Feb-26,47.72,48.35,47.70,47.80,41839
18-Feb-26,48.65,48.70,48.37,48.70,7153
13-Feb-26,46.50,47.51,46.50,47.51,4445
12-Feb-26,47.40,47.95,46.75,47.15,28128
11-Feb-26,47.25,48.18,47.07,48.18,24313
10-Feb-26,47.10,47.10,46.55,46.80,70298
09-Feb-26,44.34,46.92,44.34,46.90,52715
06-Feb-26,45.80,46.20,45.80,46.20,1101
05-Feb-26,45.21,45.90,44.92,44.92,115429
04-Feb-26,47.22,47.85,46.00,46.14,173760
03-Feb-26,46.90,47.16,46.75,46.75,37445
02-Feb-26,46.65,46.67,46.00,46.10,98571
30-Jan-26,47.00,47.00,46.00,46.18,178374
29-Jan-26,48.40,48.75,47.16,47.67,240886
28-Jan-26,49.16,49.16,47.96,48.40,106145
27-Jan-26,49.20,49.20,48.60,48.67,302278
26-Jan-26,49.45,50.18,49.20,49.20,355093
23-Jan-26,48.50,49.55,48.50,49.45,35376
22-Jan-26,48.77,48.85,48.37,48.45,182554
21-Jan-26,48.25,48.35,48.06,48.28,54123
20-Jan-26,47.00,47.35,46.90,47.04,125401
19-Jan-26,48.46,48.46,45.50,48.46,52798
16-Jan-26,47.65,47.65,47.07,47.07,21515
15-Jan-26,48.30,48.30,47.70,47.70,49075
14-Jan-26,47.36,47.70,47.25,47.70,39325
13-Jan-26,47.40,47.61,47.36,47.36,142297
12-Jan-26,46.81,47.07,46.81,47.07,327
09-Jan-26,45.90,45.90,45.25,45.85,14005
08-Jan-26,46.45,46.53,45.62,45.75,99607
07-Jan-26,46.70,46.70,46.22,46.52,266564
06-Jan-26,46.00,46.80,46.00,46.70,145671
05-Jan-26,45.16,45.71,45.16,45.56,186109
02-Jan-26,47.96,47.96,44.70,44.70,138473
30-Dec-25,47.00,48.15,44.88,47.50,134643
29-Dec-25,47.81,47.81,45.85,45.93,179877
26-Dec-25,47.50,47.50,46.44,47.33,81001
23-Dec-25,46.50,46.51,46.06,46.06,41318
22-Dec-25,44.32,45.87,44.32,45.87,135421
19-Dec-25,44.59,44.59,43.52,44.50,5224
18-Dec-25,44.04,44.16,43.89,44.12,14380
17-Dec-25,43.20,44.32,43.20,44.00,2464
16-Dec-25,42.69,43.20,42.69,43.20,11196
15-Dec-25,43.00,43.30,43.00,43.00,15119
12-Dec-25,43.47,43.47,43.07,43.30,40159
11-Dec-25,44.26,44.40,43.72,44.08,7288
10-Dec-25,43.70,44.32,43.32,44.16,10409
09-Dec-25,43.52,43.88,43.04,43.69,5076
08-Dec-25,42.99,43.20,42.99,43.20,5174
05-Dec-25,41.72,42.92,41.12,42.92,48653
04-Dec-25,41.41,41.41,41.20,41.20,4046
03-Dec-25,41.11,41.52,41.11,41.52,867
02-Dec-25,42.55,42.55,41.73,41.95,30485
01-Dec-25,40.84,42.60,40.84,42.55,35045
28-Nov-25,42.00,42.08,41.68,41.68,23148

*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