Cotação atual, histórico e gráfico do papel: BMTU39

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 BMTU39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	2,38%	1,42	61,00	60,86	60,86	61,00	487	3
18/11/2024	-2,33%	-1,42	59,58	59,64	59,58	59,64	19K	4
14/11/2024	-0,81%	-0,50	61,00	61,69	61,00	61,69	16K	4
13/11/2024	0,59%	0,36	61,50	61,77	61,50	61,90	26K	5
12/11/2024	-0,44%	-0,27	61,14	61,36	61,14	61,36	1K	2
11/11/2024	2,97%	1,77	61,41	62,59	61,41	62,59	6M	13
07/11/2024	1,62%	0,95	59,64	59,40	59,40	59,64	122K	8

05/11/2024	0,93%	0,54	58,69	57,96	57,96	58,69	244K	2
04/11/2024	-2,37%	-1,41	58,15	58,26	58,07	58,26	29K	8
01/11/2024	0,37%	0,22	59,56	59,56	59,56	59,56	238	1
30/10/2024	-0,02%	-0,01	59,34	59,34	59,34	59,34	1K	1
29/10/2024	-0,18%	-0,11	59,35	59,35	59,35	59,35	4K	2
22/10/2024	-0,90%	-0,54	59,46	59,46	59,46	59,46	118	1
21/10/2024	1,18%	0,70	60,00	60,00	60,00	60,00	480	1
18/10/2024	0,05%	0,03	59,30	59,30	59,30	59,30	6K	2
17/10/2024	0,08%	0,05	59,27	59,40	59,27	59,40	2K	2
16/10/2024	1,86%	1,08	59,22	59,22	59,22	59,22	177	1
14/10/2024	2,76%	1,56	58,14	58,14	58,14	58,14	2K	2
08/10/2024	1,38%	0,77	56,58	56,58	56,58	56,58	56	1
07/10/2024	0,34%	0,19	55,81	55,23	55,23	55,81	10K	2
04/10/2024	0,62%	0,34	55,62	55,62	55,62	55,62	11K	1
03/10/2024	1,43%	0,78	55,28	55,28	55,28	55,28	58K	1
19/09/2024	1,30%	0,70	54,50	54,50	54,50	54,50	3K	1
17/09/2024	-1,19%	-0,65	53,80	54,45	53,80	54,45	9K	5
16/09/2024	-1,00%	-0,55	54,45	54,60	54,25	54,60	12K	5
13/09/2024	0,00%	0,00	55,00	55,00	55,00	55,00	55	1
12/09/2024	1,66%	0,90	55,00	54,85	54,75	55,03	10K	6
11/09/2024	2,64%	1,39	54,10	54,10	54,10	54,10	3K	1
09/09/2024	1,07%	0,56	52,71	52,71	52,71	52,71	20K	1
06/09/2024	-1,60%	-0,85	52,15	52,14	51,97	52,15	25K	5
05/09/2024	-1,52%	-0,82	53,00	53,00	53,00	53,00	36K	1
03/09/2024	-3,17%	-1,76	53,82	55,00	53,82	55,00	24K	12
30/08/2024	2,17%	1,18	55,58	55,18	55,18	55,58	994	2
28/08/2024	0,28%	0,15	54,40	54,25	54,25	54,40	45K	14
22/08/2024	0,00%	0,00	54,25	54,25	54,25	54,25	6K	1
21/08/2024	0,84%	0,45	54,25	53,98	53,98	54,25	649	2
20/08/2024	1,03%	0,55	53,80	53,80	53,80	53,80	6K	3
19/08/2024	-0,28%	-0,15	53,25	53,40	52,89	53,40	425	3
16/08/2024	-0,47%	-0,25	53,40	53,28	53,28	53,40	9K	4
15/08/2024	4,07%	2,10	53,65	52,75	52,75	53,65	5K	3
13/08/2024	0,98%	0,50	51,55	51,55	51,55	51,55	2K	1
12/08/2024	0,69%	0,35	51,05	50,95	50,95	51,05	9K	5
09/08/2024	-0,29%	-0,15	50,70	50,10	50,00	50,70	19K	5
08/08/2024	0,20%	0,10	50,85	50,85	50,85	50,85	2K	1
06/08/2024	1,52%	0,76	50,75	50,55	49,99	50,75	21K	6
05/08/2024	-1,98%	-1,01	49,99	49,95	49,92	50,47	196K	17
02/08/2024	-5,73%	-3,10	51,00	51,05	51,00	51,58	98K	21
01/08/2024	2,13%	1,13	54,10	54,00	54,00	54,10	378	2
30/07/2024	0,42%	0,22	52,97	52,97	52,97	52,97	158	1
25/07/2024	-1,31%	-0,70	52,75	52,95	52,72	52,95	42K	16
24/07/2024	-2,30%	-1,26	53,45	54,00	53,45	54,00	19K	4
23/07/2024	1,60%	0,86	54,71	54,10	54,10	54,71	8K	3
22/07/2024	0,71%	0,38	53,85	53,85	53,85	53,85	646	1
19/07/2024	-0,11%	-0,06	53,47	52,45	52,45	53,47	18K	3
18/07/2024	0,62%	0,33	53,53	53,53	53,53	53,53	2K	1
17/07/2024	-3,80%	-2,10	53,20	53,71	53,20	53,71	6K	3
15/07/2024	2,50%	1,35	55,30	55,30	55,30	55,30	995	1
10/07/2024	-0,28%	-0,15	53,95	54,02	53,95	54,10	10K	3
09/07/2024	-0,66%	-0,36	54,10	54,15	54,10	54,15	99K	2
08/07/2024	0,59%	0,32	54,46	54,40	54,30	54,80	67K	12
05/07/2024	-1,13%	-0,62	54,14	54,21	54,14	54,21	595	2
03/07/2024	-0,71%	-0,39	54,76	55,44	54,76	55,44	771K	10
01/07/2024	0,77%	0,42	55,15	54,07	54,07	55,15	57K	23
28/06/2024	1,96%	1,05	54,73	54,73	54,73	54,73	3K	2
27/06/2024	1,67%	0,88	53,68	53,75	53,68	53,81	209K	64
25/06/2024	1,23%	0,64	52,80	52,30	52,20	52,80	10M	2.120
24/06/2024	-1,58%	-0,84	52,16	52,32	52,16	52,62	11M	3.373
21/06/2024	-1,30%	-0,70	53,00	53,45	52,67	53,45	11M	711
20/06/2024	-0,28%	-0,15	53,70	53,85	53,70	53,85	5K	10
18/06/2024	0,09%	0,05	53,85	53,85	53,85	53,85	1K	1
17/06/2024	3,16%	1,65	53,80	52,58	52,58	53,80	6K	14
14/06/2024	-0,29%	-0,15	52,15	52,15	52,15	52,15	3K	1
13/06/2024	1,75%	0,90	52,30	52,63	52,28	52,63	9K	5
12/06/2024	0,00%	0,00	51,40	51,40	51,40	51,40	103K	5
11/06/2024	-0,17%	-0,09	51,40	51,40	51,40	51,40	51	1
10/06/2024	2,43%	1,22	51,49	51,02	51,02	51,49	11K	5
07/06/2024	1,00%	0,50	50,27	50,19	50,19	50,27	57K	3
06/06/2024	-0,72%	-0,36	49,77	48,95	48,95	49,80	261K	7
05/06/2024	1,99%	0,98	50,13	49,58	49,58	50,15	476K	6
04/06/2024	1,38%	0,67	49,15	48,79	48,79	49,15	4K	3
03/06/2024	-1,86%	-0,92	48,48	48,73	48,48	48,73	10K	5
29/05/2024	0,92%	0,45	49,40	49,53	49,40	49,65	36K	4
28/05/2024	0,62%	0,30	48,95	49,05	48,95	49,05	6K	5
22/05/2024	0,52%	0,25	48,65	48,70	48,65	48,70	20K	8
21/05/2024	1,49%	0,71	48,40	47,00	46,54	48,40	59K	26
17/05/2024	-1,24%	-0,60	47,69	48,09	47,69	48,09	15K	9
16/05/2024	-0,64%	-0,31	48,29	48,52	48,29	49,00	50K	18
15/05/2024	2,34%	1,11	48,60	48,43	48,43	48,60	29K	4
14/05/2024	0,51%	0,24	47,49	47,25	47,12	47,49	765K	362
13/05/2024	-0,55%	-0,26	47,25	47,47	47,25	47,60	8K	7
09/05/2024	2,17%	1,01	47,51	47,54	47,51	47,65	5M	441
07/05/2024	0,06%	0,03	46,50	46,58	46,50	46,58	12K	6
06/05/2024	1,80%	0,82	46,47	46,47	46,47	46,47	55K	1
03/05/2024	-1,15%	-0,53	45,65	45,58	45,52	45,72	5M	1.255
30/04/2024	0,48%	0,22	46,18	46,18	46,18	46,20	67K	6
26/04/2024	2,82%	1,26	45,96	45,42	45,41	45,96	5K	4
25/04/2024	-2,68%	-1,23	44,70	45,25	44,70	45,34	6K	7
24/04/2024	-0,15%	-0,07	45,93	45,93	45,93	45,93	5K	2
23/04/2024	1,48%	0,67	46,00	45,91	45,91	46,03	18K	17
22/04/2024	0,89%	0,40	45,33	45,61	44,95	45,61	126K	58
19/04/2024	-3,87%	-1,81	44,93	46,34	44,91	46,34	71K	31
18/04/2024	-0,32%	-0,15	46,74	47,02	46,60	47,55	5M	579
17/04/2024	-1,74%	-0,83	46,89	47,58	46,89	47,58	6M	2.067
15/04/2024	0,85%	0,40	47,72	47,73	47,55	47,73	19K	8
12/04/2024	0,90%	0,42	47,32	47,32	47,32	47,32	899	2
10/04/2024	0,86%	0,40	46,90	47,05	46,90	47,05	12K	7
09/04/2024	-1,06%	-0,50	46,50	46,90	46,50	46,90	233	5
08/04/2024	-0,95%	-0,45	47,00	47,25	47,00	47,25	2K	8
05/04/2024	0,49%	0,23	47,45	46,95	46,90	47,50	5M	535
03/04/2024	0,85%	0,40	47,22	47,64	47,22	47,85	5M	192
02/04/2024	-1,24%	-0,59	46,82	46,77	46,77	46,89	10K	5
01/04/2024	1,20%	0,56	47,41	47,55	47,41	47,58	5M	315
28/03/2024	0,54%	0,25	46,85	46,85	46,85	46,85	562	1
27/03/2024	-0,53%	-0,25	46,60	47,05	46,60	47,16	14M	10
26/03/2024	-0,09%	-0,04	46,85	46,85	46,85	46,85	46	1
22/03/2024	-0,30%	-0,14	46,89	47,00	46,89	47,00	11K	5
21/03/2024	1,66%	0,77	47,03	46,98	46,98	47,19	11K	11
18/03/2024	1,29%	0,59	46,26	46,08	46,08	46,26	22K	6
15/03/2024	-0,91%	-0,42	45,67	45,60	45,59	45,67	19K	5
14/03/2024	-0,71%	-0,33	46,09	46,25	46,04	46,25	4M	5
08/03/2024	-0,60%	-0,28	46,42	46,42	46,42	46,42	5K	1
07/03/2024	2,66%	1,21	46,70	46,75	46,65	46,75	6K	4
05/03/2024	-2,38%	-1,11	45,49	45,96	45,49	45,96	105K	3
04/03/2024	0,76%	0,35	46,60	46,60	46,60	46,60	5K	3
01/03/2024	2,60%	1,17	46,25	45,35	45,35	46,25	22K	11
29/02/2024	0,45%	0,20	45,08	45,08	45,08	45,08	5K	3
28/02/2024	-0,18%	-0,08	44,88	44,75	44,68	44,96	97K	13
26/02/2024	-0,09%	-0,04	44,96	44,98	44,96	44,98	6K	4
23/02/2024	5,71%	2,43	45,00	45,16	45,00	45,16	39K	19
21/02/2024	-0,91%	-0,39	42,57	42,70	42,57	42,70	852	2
20/02/2024	-3,33%	-1,48	42,96	43,88	42,96	43,88	5K	3
16/02/2024	-0,09%	-0,04	44,44	44,44	44,44	44,56	7K	3
15/02/2024	2,35%	1,02	44,48	44,48	44,48	44,48	88	1
08/02/2024	-	-	43,46	43,46	43,46	43,46	173	1

Date,Open,High,Low,Close,Volume
19-Nov-24,60.86,61.00,60.86,61.00,487
18-Nov-24,59.64,59.64,59.58,59.58,18714
14-Nov-24,61.69,61.69,61.00,61.00,16124
13-Nov-24,61.77,61.90,61.50,61.50,26191
12-Nov-24,61.36,61.36,61.14,61.14,1223
11-Nov-24,62.59,62.59,61.41,61.41,5576639
07-Nov-24,59.40,59.64,59.40,59.64,121733
05-Nov-24,57.96,58.69,57.96,58.69,243908
04-Nov-24,58.26,58.26,58.07,58.15,29086
01-Nov-24,59.56,59.56,59.56,59.56,238
30-Oct-24,59.34,59.34,59.34,59.34,1483
29-Oct-24,59.35,59.35,59.35,59.35,4451
22-Oct-24,59.46,59.46,59.46,59.46,118
21-Oct-24,60.00,60.00,60.00,60.00,480
18-Oct-24,59.30,59.30,59.30,59.30,5930
17-Oct-24,59.40,59.40,59.27,59.27,1898
16-Oct-24,59.22,59.22,59.22,59.22,177
14-Oct-24,58.14,58.14,58.14,58.14,1918
08-Oct-24,56.58,56.58,56.58,56.58,56
07-Oct-24,55.23,55.81,55.23,55.81,9887
04-Oct-24,55.62,55.62,55.62,55.62,11124
03-Oct-24,55.28,55.28,55.28,55.28,58099
19-Sep-24,54.50,54.50,54.50,54.50,2888
17-Sep-24,54.45,54.45,53.80,53.80,9192
16-Sep-24,54.60,54.60,54.25,54.45,12290
13-Sep-24,55.00,55.00,55.00,55.00,55
12-Sep-24,54.85,55.03,54.75,55.00,10112
11-Sep-24,54.10,54.10,54.10,54.10,2867
09-Sep-24,52.71,52.71,52.71,52.71,19660
06-Sep-24,52.14,52.15,51.97,52.15,24803
05-Sep-24,53.00,53.00,53.00,53.00,35722
03-Sep-24,55.00,55.00,53.82,53.82,24465
30-Aug-24,55.18,55.58,55.18,55.58,994
28-Aug-24,54.25,54.40,54.25,54.40,44713
22-Aug-24,54.25,54.25,54.25,54.25,5750
21-Aug-24,53.98,54.25,53.98,54.25,649
20-Aug-24,53.80,53.80,53.80,53.80,5810
19-Aug-24,53.40,53.40,52.89,53.25,425
16-Aug-24,53.28,53.40,53.28,53.40,9221
15-Aug-24,52.75,53.65,52.75,53.65,5397
13-Aug-24,51.55,51.55,51.55,51.55,2062
12-Aug-24,50.95,51.05,50.95,51.05,8819
09-Aug-24,50.10,50.70,50.00,50.70,19135
08-Aug-24,50.85,50.85,50.85,50.85,1627
06-Aug-24,50.55,50.75,49.99,50.75,20585
05-Aug-24,49.95,50.47,49.92,49.99,196051
02-Aug-24,51.05,51.58,51.00,51.00,97515
01-Aug-24,54.00,54.10,54.00,54.10,378
30-Jul-24,52.97,52.97,52.97,52.97,158
25-Jul-24,52.95,52.95,52.72,52.75,41734
24-Jul-24,54.00,54.00,53.45,53.45,18692
23-Jul-24,54.10,54.71,54.10,54.71,8249
22-Jul-24,53.85,53.85,53.85,53.85,646
19-Jul-24,52.45,53.47,52.45,53.47,18054
18-Jul-24,53.53,53.53,53.53,53.53,1712
17-Jul-24,53.71,53.71,53.20,53.20,6394
15-Jul-24,55.30,55.30,55.30,55.30,995
10-Jul-24,54.02,54.10,53.95,53.95,10004
09-Jul-24,54.15,54.15,54.10,54.10,99327
08-Jul-24,54.40,54.80,54.30,54.46,66667
05-Jul-24,54.21,54.21,54.14,54.14,595
03-Jul-24,55.44,55.44,54.76,54.76,771477
01-Jul-24,54.07,55.15,54.07,55.15,57408
28-Jun-24,54.73,54.73,54.73,54.73,3283
27-Jun-24,53.75,53.81,53.68,53.68,208765
25-Jun-24,52.30,52.80,52.20,52.80,10049832
24-Jun-24,52.32,52.62,52.16,52.16,11253399
21-Jun-24,53.45,53.45,52.67,53.00,10576241
20-Jun-24,53.85,53.85,53.70,53.70,4735
18-Jun-24,53.85,53.85,53.85,53.85,1077
17-Jun-24,52.58,53.80,52.58,53.80,5849
14-Jun-24,52.15,52.15,52.15,52.15,2607
13-Jun-24,52.63,52.63,52.28,52.30,8924
12-Jun-24,51.40,51.40,51.40,51.40,102800
11-Jun-24,51.40,51.40,51.40,51.40,51
10-Jun-24,51.02,51.49,51.02,51.49,10891
07-Jun-24,50.19,50.27,50.19,50.27,56966
06-Jun-24,48.95,49.80,48.95,49.77,260764
05-Jun-24,49.58,50.15,49.58,50.13,475629
04-Jun-24,48.79,49.15,48.79,49.15,3965
03-Jun-24,48.73,48.73,48.48,48.48,10197
29-May-24,49.53,49.65,49.40,49.40,35604
28-May-24,49.05,49.05,48.95,48.95,6124
22-May-24,48.70,48.70,48.65,48.65,20013
21-May-24,47.00,48.40,46.54,48.40,58754
17-May-24,48.09,48.09,47.69,47.69,15340
16-May-24,48.52,49.00,48.29,48.29,49622
15-May-24,48.43,48.60,48.43,48.60,29120
14-May-24,47.25,47.49,47.12,47.49,765326
13-May-24,47.47,47.60,47.25,47.25,8118
09-May-24,47.54,47.65,47.51,47.51,4761352
07-May-24,46.58,46.58,46.50,46.50,11768
06-May-24,46.47,46.47,46.47,46.47,55206
03-May-24,45.58,45.72,45.52,45.65,4574640
30-Apr-24,46.18,46.20,46.18,46.18,67145
26-Apr-24,45.42,45.96,45.41,45.96,4572
25-Apr-24,45.25,45.34,44.70,44.70,5737
24-Apr-24,45.93,45.93,45.93,45.93,4593
23-Apr-24,45.91,46.03,45.91,46.00,17746
22-Apr-24,45.61,45.61,44.95,45.33,126475
19-Apr-24,46.34,46.34,44.91,44.93,70611
18-Apr-24,47.02,47.55,46.60,46.74,5003829
17-Apr-24,47.58,47.58,46.89,46.89,5701641
15-Apr-24,47.73,47.73,47.55,47.72,18516
12-Apr-24,47.32,47.32,47.32,47.32,899
10-Apr-24,47.05,47.05,46.90,46.90,11617
09-Apr-24,46.90,46.90,46.50,46.50,233
08-Apr-24,47.25,47.25,47.00,47.00,2218
05-Apr-24,46.95,47.50,46.90,47.45,4707476
03-Apr-24,47.64,47.85,47.22,47.22,4954337
02-Apr-24,46.77,46.89,46.77,46.82,9504
01-Apr-24,47.55,47.58,47.41,47.41,4766429
28-Mar-24,46.85,46.85,46.85,46.85,562
27-Mar-24,47.05,47.16,46.60,46.60,14152637
26-Mar-24,46.85,46.85,46.85,46.85,46
22-Mar-24,47.00,47.00,46.89,46.89,10564
21-Mar-24,46.98,47.19,46.98,47.03,11188
18-Mar-24,46.08,46.26,46.08,46.26,21879
15-Mar-24,45.60,45.67,45.59,45.67,18696
14-Mar-24,46.25,46.25,46.04,46.09,3875036
08-Mar-24,46.42,46.42,46.42,46.42,5013
07-Mar-24,46.75,46.75,46.65,46.70,5929
05-Mar-24,45.96,45.96,45.49,45.49,105313
04-Mar-24,46.60,46.60,46.60,46.60,4660
01-Mar-24,45.35,46.25,45.35,46.25,21983
29-Feb-24,45.08,45.08,45.08,45.08,5094
28-Feb-24,44.75,44.96,44.68,44.88,97096
26-Feb-24,44.98,44.98,44.96,44.96,5846
23-Feb-24,45.16,45.16,45.00,45.00,38857
21-Feb-24,42.70,42.70,42.57,42.57,852
20-Feb-24,43.88,43.88,42.96,42.96,4559
16-Feb-24,44.44,44.56,44.44,44.44,7249
15-Feb-24,44.48,44.48,44.48,44.48,88
08-Feb-24,43.46,43.46,43.46,43.46,173

*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: BMTU39