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
01/09/2026	-0,41%	-0,20	48,93	49,13	48,93	49,13	147	3
31/08/2026	1,28%	0,62	49,13	48,91	48,71	49,15	20K	57
27/08/2026	-0,41%	-0,20	48,51	48,10	48,10	48,75	2K	30
26/08/2026	1,80%	0,86	48,71	48,80	48,71	49,07	201K	1.203
25/08/2026	-0,04%	-0,02	47,85	47,85	47,85	47,85	4K	4
24/08/2026	-2,07%	-1,01	47,87	47,62	47,61	47,87	14K	5
20/08/2026	-0,55%	-0,27	48,88	49,15	48,88	49,15	5K	5
19/08/2026	1,11%	0,54	49,15	49,15	49,15	49,15	786	2
17/08/2026	0,45%	0,22	48,61	48,30	48,30	49,00	12K	28
13/08/2026	0,52%	0,25	48,39	48,39	48,39	48,39	483	1
12/08/2026	0,92%	0,44	48,14	48,14	48,14	48,14	48	1
11/08/2026	3,11%	1,44	47,70	47,70	47,70	47,70	95	1
07/08/2026	-1,05%	-0,49	46,26	46,26	46,26	46,26	231	1
05/08/2026	-0,93%	-0,44	46,75	47,25	46,74	47,25	5K	36
30/07/2026	-0,76%	-0,36	47,19	47,19	47,19	47,19	943	2
28/07/2026	-0,40%	-0,19	47,55	47,55	47,55	47,55	1K	1
27/07/2026	-3,14%	-1,55	47,74	49,75	47,74	49,75	79K	870
23/07/2026	2,35%	1,13	49,29	49,14	49,14	49,29	5K	4
21/07/2026	-1,51%	-0,74	48,16	48,16	48,16	48,16	2K	1
20/07/2026	0,45%	0,22	48,90	49,01	48,73	49,01	146	3
16/07/2026	0,06%	0,03	48,68	48,65	48,55	48,72	12K	38
15/07/2026	0,00%	0,00	48,65	48,65	48,65	48,65	97	1
14/07/2026	-0,16%	-0,08	48,65	48,65	48,65	48,65	48	1
13/07/2026	3,00%	1,42	48,73	48,73	48,70	48,73	6K	3
10/07/2026	-2,23%	-1,08	47,31	47,81	47,31	47,81	9K	4
09/07/2026	0,00%	0,00	48,39	48,39	48,39	48,39	5K	7
08/07/2026	1,77%	0,84	48,39	48,39	48,39	48,39	48	1
07/07/2026	1,21%	0,57	47,55	47,55	47,55	47,55	16K	1
06/07/2026	-0,34%	-0,16	46,98	47,14	46,98	47,14	5K	4
03/07/2026	0,00%	0,00	47,14	47,43	47,14	47,43	1K	3
02/07/2026	0,00%	0,00	47,14	47,14	47,14	47,14	377	1
01/07/2026	-1,07%	-0,51	47,14	47,21	47,10	47,31	4K	73
30/06/2026	-0,67%	-0,32	47,65	47,90	47,61	47,94	10K	189
29/06/2026	2,74%	1,28	47,97	48,15	47,78	48,42	18K	266
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	-	-	78,95	79,20	78,93	79,20	5K	39

Date,Open,High,Low,Close,Volume
01-Sep-26,49.13,49.13,48.93,48.93,147
31-Aug-26,48.91,49.15,48.71,49.13,20035
27-Aug-26,48.10,48.75,48.10,48.51,1598
26-Aug-26,48.80,49.07,48.71,48.71,201111
25-Aug-26,47.85,47.85,47.85,47.85,3971
24-Aug-26,47.62,47.87,47.61,47.87,13637
20-Aug-26,49.15,49.15,48.88,48.88,4963
19-Aug-26,49.15,49.15,49.15,49.15,786
17-Aug-26,48.30,49.00,48.30,48.61,12131
13-Aug-26,48.39,48.39,48.39,48.39,483
12-Aug-26,48.14,48.14,48.14,48.14,48
11-Aug-26,47.70,47.70,47.70,47.70,95
07-Aug-26,46.26,46.26,46.26,46.26,231
05-Aug-26,47.25,47.25,46.74,46.75,5023
30-Jul-26,47.19,47.19,47.19,47.19,943
28-Jul-26,47.55,47.55,47.55,47.55,1236
27-Jul-26,49.75,49.75,47.74,47.74,78807
23-Jul-26,49.14,49.29,49.14,49.29,5356
21-Jul-26,48.16,48.16,48.16,48.16,1589
20-Jul-26,49.01,49.01,48.73,48.90,146
16-Jul-26,48.65,48.72,48.55,48.68,11814
15-Jul-26,48.65,48.65,48.65,48.65,97
14-Jul-26,48.65,48.65,48.65,48.65,48
13-Jul-26,48.73,48.73,48.70,48.73,5894
10-Jul-26,47.81,47.81,47.31,47.31,9008
09-Jul-26,48.39,48.39,48.39,48.39,5177
08-Jul-26,48.39,48.39,48.39,48.39,48
07-Jul-26,47.55,47.55,47.55,47.55,16167
06-Jul-26,47.14,47.14,46.98,46.98,4618
03-Jul-26,47.43,47.43,47.14,47.14,1040
02-Jul-26,47.14,47.14,47.14,47.14,377
01-Jul-26,47.21,47.31,47.10,47.14,3823
30-Jun-26,47.90,47.94,47.61,47.65,10276
29-Jun-26,48.15,48.42,47.78,47.97,17710
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

*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