Cotação atual, histórico e gráfico do papel: BLPX39

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 BLPX39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/06/2026	1,54%	0,71	46,69	46,40	46,40	46,69	1K	2
17/06/2026	-0,07%	-0,03	45,98	45,08	45,08	45,98	91	2
16/06/2026	-2,42%	-1,14	46,01	45,65	45,65	46,01	26K	3
12/06/2026	-2,28%	-1,10	47,15	47,31	47,15	47,31	5K	4
10/06/2026	1,90%	0,90	48,25	46,40	46,40	48,49	11K	127
09/06/2026	0,00%	0,00	47,35	47,35	47,35	47,35	236	1
05/06/2026	0,85%	0,40	47,35	47,15	47,15	47,35	378	2
03/06/2026	2,27%	1,04	46,95	45,01	45,01	46,95	4K	3
02/06/2026	0,35%	0,16	45,91	45,69	45,63	46,04	3K	57
01/06/2026	-2,03%	-0,95	45,75	47,10	45,75	47,10	92	2
29/05/2026	-1,06%	-0,50	46,70	46,70	46,70	46,70	3K	1
27/05/2026	-0,65%	-0,31	47,20	47,20	47,20	47,51	2K	4
26/05/2026	-3,06%	-1,50	47,51	48,30	47,47	48,45	171K	1.971
25/05/2026	2,30%	1,10	49,01	48,85	48,09	49,01	1K	4
21/05/2026	-0,73%	-0,35	47,91	47,85	47,80	47,94	16K	210
20/05/2026	7,65%	3,43	48,26	48,66	48,26	48,66	777	4
15/05/2026	-2,01%	-0,92	44,83	44,83	44,83	44,83	44	1
13/05/2026	1,22%	0,55	45,75	45,75	45,75	45,75	2K	1
12/05/2026	1,73%	0,77	45,20	44,27	44,27	45,48	13K	7
07/05/2026	-2,20%	-1,00	44,43	44,49	44,43	44,49	88	2
06/05/2026	-3,03%	-1,42	45,43	45,05	45,05	45,43	3K	2
04/05/2026	2,05%	0,94	46,85	46,84	46,73	46,97	4K	46
30/04/2026	0,00%	0,00	45,91	45,91	45,91	45,91	275	1
29/04/2026	3,40%	1,51	45,91	45,65	45,65	45,91	26K	5
27/04/2026	0,02%	0,01	44,40	44,93	44,25	45,01	202K	1.863
24/04/2026	0,93%	0,41	44,39	44,39	44,39	44,39	44	1
22/04/2026	-0,41%	-0,18	43,98	44,06	43,88	44,13	13K	289
20/04/2026	-0,45%	-0,20	44,16	44,00	44,00	44,16	617	2
16/04/2026	1,00%	0,44	44,36	44,70	44,36	44,70	625	2
15/04/2026	-2,31%	-1,04	43,92	44,37	43,92	44,57	40K	900
13/04/2026	-4,44%	-2,09	44,96	45,52	44,96	45,52	450	2
09/04/2026	2,51%	1,15	47,05	47,05	47,05	47,05	470	1
08/04/2026	-1,94%	-0,91	45,90	45,90	45,90	45,90	321	1
06/04/2026	0,21%	0,10	46,81	46,81	46,81	46,81	140	1
01/04/2026	-1,95%	-0,93	46,71	46,65	46,46	46,96	17K	328
31/03/2026	-3,66%	-1,81	47,64	48,60	47,27	48,70	8K	105
27/03/2026	-0,16%	-0,08	49,45	49,80	49,35	49,90	4K	64
26/03/2026	1,77%	0,86	49,53	49,53	48,65	49,63	791K	2.276
23/03/2026	2,81%	1,33	48,67	46,39	46,39	48,70	2K	5
18/03/2026	0,45%	0,21	47,34	47,30	46,77	47,34	28K	598
16/03/2026	-0,88%	-0,42	47,13	47,56	47,13	47,56	189	2
13/03/2026	0,15%	0,07	47,55	47,55	47,55	47,55	47	1
12/03/2026	1,95%	0,91	47,48	47,42	47,42	47,62	5K	55
11/03/2026	-0,66%	-0,31	46,57	46,30	46,05	46,65	28K	570
09/03/2026	-1,95%	-0,93	46,88	48,90	46,88	48,90	4K	6
06/03/2026	0,23%	0,11	47,81	47,40	47,40	48,05	60K	23
05/03/2026	0,57%	0,27	47,70	47,91	46,80	47,91	11K	5
04/03/2026	-1,64%	-0,79	47,43	47,90	46,85	48,00	12K	245
03/03/2026	2,16%	1,02	48,22	48,20	48,04	48,30	5K	43
02/03/2026	3,62%	1,65	47,20	46,90	44,02	47,50	85K	63
27/02/2026	0,51%	0,23	45,55	45,90	45,47	45,90	7K	143
26/02/2026	1,50%	0,67	45,32	45,12	44,44	45,88	183K	1.352
25/02/2026	-0,29%	-0,13	44,65	44,78	44,65	44,78	223	2
24/02/2026	-1,26%	-0,57	44,78	45,85	44,40	45,95	5K	88
20/02/2026	0,00%	0,00	45,35	45,35	45,35	45,35	45	1
19/02/2026	3,82%	1,67	45,35	45,23	45,23	45,39	135	3
05/02/2026	2,08%	0,89	43,68	43,68	43,68	43,68	131	1
03/02/2026	0,33%	0,14	42,79	42,79	42,79	42,79	898	1
02/02/2026	-0,40%	-0,17	42,65	42,65	42,65	42,65	85	1
30/01/2026	0,52%	0,22	42,82	42,75	42,45	42,91	17K	312
29/01/2026	0,42%	0,18	42,60	43,28	42,53	43,28	8K	38
28/01/2026	1,31%	0,55	42,42	43,24	41,96	43,24	18K	282
27/01/2026	-0,29%	-0,12	41,87	41,76	41,53	41,88	40K	791
26/01/2026	-0,90%	-0,38	41,99	42,56	41,78	42,60	99K	219
23/01/2026	0,88%	0,37	42,37	42,36	42,36	42,37	8K	11
22/01/2026	1,06%	0,44	42,00	42,00	42,00	42,00	168	1
21/01/2026	-0,57%	-0,24	41,56	42,40	41,47	42,48	33K	793
20/01/2026	-0,64%	-0,27	41,80	42,56	41,66	42,60	19K	394
19/01/2026	1,91%	0,79	42,07	42,20	42,00	42,20	252	5
15/01/2026	-0,58%	-0,24	41,28	41,21	41,21	41,28	206	2
14/01/2026	1,79%	0,73	41,52	41,61	41,35	42,24	313K	1.705
13/01/2026	0,97%	0,39	40,79	41,00	40,79	41,03	5K	4
12/01/2026	-0,54%	-0,22	40,40	40,68	40,40	40,68	81	2
08/01/2026	1,35%	0,54	40,62	41,12	40,17	41,16	76K	864
07/01/2026	-1,09%	-0,44	40,08	40,76	40,02	40,76	7K	104
06/01/2026	-1,41%	-0,58	40,52	40,52	40,52	40,52	162	1
05/01/2026	-1,01%	-0,42	41,10	40,92	40,38	41,10	784K	102
02/01/2026	-1,56%	-0,66	41,52	41,60	41,00	41,60	137K	8
29/12/2025	-52,30%	-46,25	42,18	44,22	42,01	44,22	36K	190
18/12/2025	7,58%	6,23	88,43	88,43	88,43	88,43	88	1
17/12/2025	2,69%	2,15	82,20	84,49	81,48	84,49	15K	188
16/12/2025	-1,90%	-1,55	80,05	80,73	80,03	80,73	19K	222
15/12/2025	-0,06%	-0,05	81,60	81,20	81,20	81,60	162	2
12/12/2025	0,42%	0,34	81,65	81,40	81,40	81,66	2K	19
11/12/2025	-0,84%	-0,69	81,31	81,31	81,31	81,31	325	1
10/12/2025	-1,45%	-1,21	82,00	81,60	81,60	84,00	11K	122
09/12/2025	0,46%	0,38	83,21	84,00	83,18	84,00	2K	18
08/12/2025	-1,39%	-1,17	82,83	83,40	82,83	83,40	2K	2
05/12/2025	4,18%	3,37	84,00	83,76	83,76	84,00	2K	13
03/12/2025	0,35%	0,28	80,63	82,00	80,63	82,00	2K	2
02/12/2025	-1,27%	-1,03	80,35	80,72	80,35	80,72	4K	42
01/12/2025	-0,76%	-0,62	81,38	81,45	81,38	81,52	10K	3
28/11/2025	-3,06%	-2,59	82,00	81,35	81,10	82,00	325	4
27/11/2025	5,74%	4,59	84,59	84,59	84,59	84,59	84	1
26/11/2025	0,58%	0,46	80,00	79,39	77,04	82,00	138K	1.717
19/11/2025	0,21%	0,17	79,54	80,40	78,92	80,40	4K	37
18/11/2025	-0,39%	-0,31	79,37	79,39	79,24	79,73	64K	679
17/11/2025	1,52%	1,19	79,68	80,01	79,66	80,03	11K	116
13/11/2025	-0,58%	-0,46	78,49	79,23	78,40	79,37	21K	265
12/11/2025	-0,52%	-0,41	78,95	79,20	78,93	79,20	5K	39
10/11/2025	-5,40%	-4,53	79,36	79,28	79,28	79,36	158	2
07/11/2025	6,61%	5,20	83,89	84,98	83,89	84,98	168	2
06/11/2025	-0,69%	-0,55	78,69	78,76	78,69	78,76	157	2
05/11/2025	1,07%	0,84	79,24	82,16	77,85	82,16	19K	203
04/11/2025	-0,37%	-0,29	78,40	78,24	78,24	78,40	626	8
31/10/2025	0,10%	0,08	78,69	78,76	78,38	78,77	2K	17
30/10/2025	0,74%	0,58	78,61	78,48	78,40	79,06	2K	18
29/10/2025	-1,17%	-0,92	78,03	78,45	77,98	78,56	37K	323
27/10/2025	-0,27%	-0,21	78,95	78,88	78,73	79,20	37K	392
24/10/2025	-1,19%	-0,95	79,16	79,17	79,16	79,17	5K	2
23/10/2025	14,44%	10,11	80,11	79,99	79,97	80,46	8K	89
22/10/2025	-12,36%	-9,87	70,00	80,16	70,00	80,81	16K	69
21/10/2025	0,14%	0,11	79,87	79,78	79,75	79,87	4K	26
20/10/2025	0,49%	0,39	79,76	79,76	79,62	79,80	1K	9
17/10/2025	-0,56%	-0,45	79,37	79,86	79,21	79,86	2K	18
16/10/2025	-1,75%	-1,42	79,82	80,34	79,80	80,47	16K	78
15/10/2025	0,07%	0,06	81,24	81,43	81,19	81,63	13K	157
14/10/2025	-0,12%	-0,10	81,18	81,24	80,87	81,43	13K	67
13/10/2025	-1,42%	-1,17	81,28	81,41	81,14	81,50	5K	53
10/10/2025	1,04%	0,85	82,45	82,85	82,45	83,15	4K	54
09/10/2025	-1,45%	-1,20	81,60	81,66	81,60	81,66	2K	3
07/10/2025	0,52%	0,43	82,80	81,36	81,36	82,80	164	2
06/10/2025	-1,38%	-1,15	82,37	83,04	82,29	83,04	13K	153
03/10/2025	0,25%	0,21	83,52	83,75	83,49	83,96	27K	310
30/09/2025	0,25%	0,21	83,31	82,66	82,64	83,39	88K	688
29/09/2025	-0,56%	-0,47	83,10	82,91	82,64	83,16	216K	1.663
24/09/2025	2,05%	1,68	83,57	83,89	83,48	83,96	9K	80
23/09/2025	0,49%	0,40	81,89	81,74	81,73	82,24	308K	103
19/09/2025	-0,80%	-0,66	81,49	81,57	81,19	81,63	4K	35
18/09/2025	0,38%	0,31	82,15	82,16	82,15	82,24	7K	3
17/09/2025	-0,55%	-0,45	81,84	81,62	81,44	81,84	15K	12
12/09/2025	-0,23%	-0,19	82,29	82,26	82,21	82,34	3K	13
11/09/2025	0,62%	0,51	82,48	82,50	82,32	82,60	1K	17
05/09/2025	-	-	81,97	81,08	81,08	81,97	2K	14

Date,Open,High,Low,Close,Volume
18-Jun-26,46.40,46.69,46.40,46.69,1116
17-Jun-26,45.08,45.98,45.08,45.98,91
16-Jun-26,45.65,46.01,45.65,46.01,25942
12-Jun-26,47.31,47.31,47.15,47.15,5423
10-Jun-26,46.40,48.49,46.40,48.25,11098
09-Jun-26,47.35,47.35,47.35,47.35,236
05-Jun-26,47.15,47.35,47.15,47.35,378
03-Jun-26,45.01,46.95,45.01,46.95,4335
02-Jun-26,45.69,46.04,45.63,45.91,2661
01-Jun-26,47.10,47.10,45.75,45.75,92
29-May-26,46.70,46.70,46.70,46.70,2895
27-May-26,47.20,47.51,47.20,47.20,1751
26-May-26,48.30,48.45,47.47,47.51,170604
25-May-26,48.85,49.01,48.09,49.01,1267
21-May-26,47.85,47.94,47.80,47.91,15562
20-May-26,48.66,48.66,48.26,48.26,777
15-May-26,44.83,44.83,44.83,44.83,44
13-May-26,45.75,45.75,45.75,45.75,2013
12-May-26,44.27,45.48,44.27,45.20,12831
07-May-26,44.49,44.49,44.43,44.43,88
06-May-26,45.05,45.43,45.05,45.43,3018
04-May-26,46.84,46.97,46.73,46.85,4169
30-Apr-26,45.91,45.91,45.91,45.91,275
29-Apr-26,45.65,45.91,45.65,45.91,26123
27-Apr-26,44.93,45.01,44.25,44.40,202064
24-Apr-26,44.39,44.39,44.39,44.39,44
22-Apr-26,44.06,44.13,43.88,43.98,12717
20-Apr-26,44.00,44.16,44.00,44.16,617
16-Apr-26,44.70,44.70,44.36,44.36,625
15-Apr-26,44.37,44.57,43.92,43.92,39975
13-Apr-26,45.52,45.52,44.96,44.96,450
09-Apr-26,47.05,47.05,47.05,47.05,470
08-Apr-26,45.90,45.90,45.90,45.90,321
06-Apr-26,46.81,46.81,46.81,46.81,140
01-Apr-26,46.65,46.96,46.46,46.71,17165
31-Mar-26,48.60,48.70,47.27,47.64,8351
27-Mar-26,49.80,49.90,49.35,49.45,3975
26-Mar-26,49.53,49.63,48.65,49.53,791324
23-Mar-26,46.39,48.70,46.39,48.67,1697
18-Mar-26,47.30,47.34,46.77,47.34,28426
16-Mar-26,47.56,47.56,47.13,47.13,189
13-Mar-26,47.55,47.55,47.55,47.55,47
12-Mar-26,47.42,47.62,47.42,47.48,4984
11-Mar-26,46.30,46.65,46.05,46.57,27654
09-Mar-26,48.90,48.90,46.88,46.88,4223
06-Mar-26,47.40,48.05,47.40,47.81,60144
05-Mar-26,47.91,47.91,46.80,47.70,10757
04-Mar-26,47.90,48.00,46.85,47.43,11680
03-Mar-26,48.20,48.30,48.04,48.22,4917
02-Mar-26,46.90,47.50,44.02,47.20,85047
27-Feb-26,45.90,45.90,45.47,45.55,6707
26-Feb-26,45.12,45.88,44.44,45.32,183436
25-Feb-26,44.78,44.78,44.65,44.65,223
24-Feb-26,45.85,45.95,44.40,44.78,4656
20-Feb-26,45.35,45.35,45.35,45.35,45
19-Feb-26,45.23,45.39,45.23,45.35,135
05-Feb-26,43.68,43.68,43.68,43.68,131
03-Feb-26,42.79,42.79,42.79,42.79,898
02-Feb-26,42.65,42.65,42.65,42.65,85
30-Jan-26,42.75,42.91,42.45,42.82,16907
29-Jan-26,43.28,43.28,42.53,42.60,8339
28-Jan-26,43.24,43.24,41.96,42.42,18105
27-Jan-26,41.76,41.88,41.53,41.87,40241
26-Jan-26,42.56,42.60,41.78,41.99,99209
23-Jan-26,42.36,42.37,42.36,42.37,8091
22-Jan-26,42.00,42.00,42.00,42.00,168
21-Jan-26,42.40,42.48,41.47,41.56,33149
20-Jan-26,42.56,42.60,41.66,41.80,18970
19-Jan-26,42.20,42.20,42.00,42.07,252
15-Jan-26,41.21,41.28,41.21,41.28,206
14-Jan-26,41.61,42.24,41.35,41.52,313330
13-Jan-26,41.00,41.03,40.79,40.79,5074
12-Jan-26,40.68,40.68,40.40,40.40,81
08-Jan-26,41.12,41.16,40.17,40.62,75632
07-Jan-26,40.76,40.76,40.02,40.08,6535
06-Jan-26,40.52,40.52,40.52,40.52,162
05-Jan-26,40.92,41.10,40.38,41.10,784432
02-Jan-26,41.60,41.60,41.00,41.52,137208
29-Dec-25,44.22,44.22,42.01,42.18,36363
18-Dec-25,88.43,88.43,88.43,88.43,88
17-Dec-25,84.49,84.49,81.48,82.20,15487
16-Dec-25,80.73,80.73,80.03,80.05,18952
15-Dec-25,81.20,81.60,81.20,81.60,162
12-Dec-25,81.40,81.66,81.40,81.65,1794
11-Dec-25,81.31,81.31,81.31,81.31,325
10-Dec-25,81.60,84.00,81.60,82.00,10984
09-Dec-25,84.00,84.00,83.18,83.21,1754
08-Dec-25,83.40,83.40,82.83,82.83,2082
05-Dec-25,83.76,84.00,83.76,84.00,1508
03-Dec-25,82.00,82.00,80.63,80.63,2500
02-Dec-25,80.72,80.72,80.35,80.35,3940
01-Dec-25,81.45,81.52,81.38,81.38,9774
28-Nov-25,81.35,82.00,81.10,82.00,325
27-Nov-25,84.59,84.59,84.59,84.59,84
26-Nov-25,79.39,82.00,77.04,80.00,137553
19-Nov-25,80.40,80.40,78.92,79.54,3736
18-Nov-25,79.39,79.73,79.24,79.37,63570
17-Nov-25,80.01,80.03,79.66,79.68,11410
13-Nov-25,79.23,79.37,78.40,78.49,20913
12-Nov-25,79.20,79.20,78.93,78.95,5135
10-Nov-25,79.28,79.36,79.28,79.36,158
07-Nov-25,84.98,84.98,83.89,83.89,168
06-Nov-25,78.76,78.76,78.69,78.69,157
05-Nov-25,82.16,82.16,77.85,79.24,19408
04-Nov-25,78.24,78.40,78.24,78.40,626
31-Oct-25,78.76,78.77,78.38,78.69,1808
30-Oct-25,78.48,79.06,78.40,78.61,1650
29-Oct-25,78.45,78.56,77.98,78.03,36700
27-Oct-25,78.88,79.20,78.73,78.95,36562
24-Oct-25,79.17,79.17,79.16,79.16,4750
23-Oct-25,79.99,80.46,79.97,80.11,8422
22-Oct-25,80.16,80.81,70.00,70.00,15969
21-Oct-25,79.78,79.87,79.75,79.87,3671
20-Oct-25,79.76,79.80,79.62,79.76,1434
17-Oct-25,79.86,79.86,79.21,79.37,1508
16-Oct-25,80.34,80.47,79.80,79.82,15769
15-Oct-25,81.43,81.63,81.19,81.24,12781
14-Oct-25,81.24,81.43,80.87,81.18,12596
13-Oct-25,81.41,81.50,81.14,81.28,4637
10-Oct-25,82.85,83.15,82.45,82.45,4467
09-Oct-25,81.66,81.66,81.60,81.60,1878
07-Oct-25,81.36,82.80,81.36,82.80,164
06-Oct-25,83.04,83.04,82.29,82.37,12873
03-Oct-25,83.75,83.96,83.49,83.52,26603
30-Sep-25,82.66,83.39,82.64,83.31,87906
29-Sep-25,82.91,83.16,82.64,83.10,216470
24-Sep-25,83.89,83.96,83.48,83.57,9295
23-Sep-25,81.74,82.24,81.73,81.89,308212
19-Sep-25,81.57,81.63,81.19,81.49,3501
18-Sep-25,82.16,82.24,82.15,82.15,6987
17-Sep-25,81.62,81.84,81.44,81.84,15324
12-Sep-25,82.26,82.34,82.21,82.29,2632
11-Sep-25,82.50,82.60,82.32,82.48,1401
05-Sep-25,81.08,81.97,81.08,81.97,1546

*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: BLPX39