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
13/10/2026	-2,10%	-1,68	78,32	77,86	77,50	78,32	383K	11
09/10/2026	0,15%	0,12	80,00	79,88	79,88	80,00	1K	4
08/10/2026	-1,05%	-0,85	79,88	79,76	79,76	79,92	116K	3
07/10/2026	-0,53%	-0,43	80,73	81,16	80,61	81,16	67K	3
06/10/2026	0,33%	0,27	81,16	81,16	81,16	81,16	1K	1
05/10/2026	-4,00%	-3,37	80,89	82,19	79,84	82,19	260K	26
02/10/2026	0,43%	0,36	84,26	84,63	84,26	84,72	104K	8
01/10/2026	2,20%	1,81	83,90	82,16	82,16	83,90	1K	3
30/09/2026	-0,48%	-0,40	82,09	82,95	82,09	82,95	66K	4
29/09/2026	0,04%	0,03	82,49	82,64	82,49	82,78	6K	3
28/09/2026	-0,28%	-0,23	82,46	82,69	81,50	82,69	293K	11
25/09/2026	0,10%	0,08	82,69	82,99	82,57	83,28	218K	15
24/09/2026	1,16%	0,95	82,61	81,70	81,70	82,61	3K	3
23/09/2026	0,72%	0,58	81,66	81,67	81,59	81,93	326K	6
22/09/2026	2,48%	1,96	81,08	81,44	81,00	81,44	3M	15
18/09/2026	2,43%	1,88	79,12	78,80	78,80	79,12	27K	9
16/09/2026	-0,36%	-0,28	77,24	77,99	77,24	77,99	155	2
15/09/2026	0,00%	0,00	77,52	77,52	77,52	77,61	29K	6
14/09/2026	-0,30%	-0,23	77,52	77,53	77,52	77,53	95K	3
10/09/2026	-1,03%	-0,81	77,75	77,92	77,68	77,92	12K	5
08/09/2026	0,76%	0,59	78,56	77,97	77,97	78,56	2K	2
04/09/2026	2,34%	1,78	77,97	77,97	77,97	77,97	311	1
03/09/2026	0,34%	0,26	76,19	76,50	76,19	76,50	487K	2
02/09/2026	-0,51%	-0,39	75,93	75,93	75,93	75,93	759	1
01/09/2026	-1,85%	-1,44	76,32	76,32	76,32	76,32	381	1
31/08/2026	-0,50%	-0,39	77,76	77,47	77,47	77,76	3K	3
28/08/2026	-0,37%	-0,29	78,15	78,55	78,05	78,55	43K	5
27/08/2026	0,69%	0,54	78,44	77,90	77,90	78,44	26K	3
25/08/2026	0,40%	0,31	77,90	77,92	77,84	77,94	48K	5
24/08/2026	-2,72%	-2,17	77,59	77,69	77,59	77,76	56K	4
21/08/2026	0,90%	0,71	79,76	79,67	79,67	79,76	159	2
20/08/2026	0,00%	0,00	79,05	79,05	79,05	79,05	5K	1
19/08/2026	-5,52%	-4,62	79,05	80,19	79,05	80,19	4K	5
17/08/2026	1,17%	0,97	83,67	83,67	83,67	83,67	9K	2
14/08/2026	0,47%	0,39	82,70	82,70	82,70	82,70	191K	2
13/08/2026	0,80%	0,65	82,31	83,00	82,31	83,00	3K	3
12/08/2026	2,39%	1,91	81,66	81,50	81,50	81,66	69K	2
11/08/2026	0,99%	0,78	79,75	79,62	79,50	79,75	21K	4
10/08/2026	0,71%	0,56	78,97	78,97	78,97	78,97	320K	1
07/08/2026	-0,88%	-0,70	78,41	78,01	78,01	78,50	34K	6
06/08/2026	-2,19%	-1,77	79,11	78,71	78,71	79,11	33K	2
04/08/2026	5,64%	4,32	80,88	80,30	80,25	80,96	65K	5
03/08/2026	0,05%	0,04	76,56	74,40	74,40	76,93	95K	8
31/07/2026	1,08%	0,82	76,52	76,49	76,49	76,52	459	2
30/07/2026	3,09%	2,27	75,70	75,38	75,38	75,70	36K	4
29/07/2026	-1,61%	-1,20	73,43	73,80	73,43	73,80	89K	2
28/07/2026	-3,42%	-2,64	74,63	74,63	74,63	74,63	3K	1
27/07/2026	-0,67%	-0,52	77,27	78,10	76,48	78,10	2K	3
24/07/2026	-2,85%	-2,28	77,79	77,81	77,79	77,81	78K	2
23/07/2026	0,36%	0,29	80,07	79,95	79,95	80,07	130K	5
21/07/2026	3,56%	2,74	79,78	79,00	79,00	79,78	213K	20
20/07/2026	-1,04%	-0,81	77,04	78,40	77,04	78,40	50K	2
17/07/2026	0,75%	0,58	77,85	77,27	77,27	77,85	2K	2
16/07/2026	-5,25%	-4,28	77,27	77,67	77,16	77,68	13K	6
14/07/2026	1,03%	0,83	81,55	81,00	81,00	81,55	1K	2
13/07/2026	-1,56%	-1,28	80,72	82,00	80,52	82,00	19K	8
10/07/2026	-1,34%	-1,11	82,00	81,70	81,70	82,00	1K	2
09/07/2026	3,06%	2,47	83,11	83,11	83,11	83,11	332	1
08/07/2026	1,63%	1,29	80,64	80,64	80,64	80,64	56K	1
07/07/2026	-4,50%	-3,74	79,35	81,32	79,35	81,32	73K	5
06/07/2026	0,76%	0,63	83,09	83,66	83,09	83,66	257K	2
03/07/2026	0,52%	0,43	82,46	79,00	79,00	82,60	648K	8
02/07/2026	-4,95%	-4,27	82,03	84,98	82,03	85,23	216K	10
01/07/2026	-2,53%	-2,24	86,30	88,54	86,30	88,54	126K	4
30/06/2026	1,91%	1,66	88,54	88,77	88,54	88,77	101K	4
29/06/2026	2,48%	2,10	86,88	85,43	84,78	86,88	123K	11
26/06/2026	-3,09%	-2,70	84,78	85,17	84,78	85,27	146K	8
25/06/2026	3,22%	2,73	87,48	87,12	87,06	88,01	55K	7
24/06/2026	-1,29%	-1,11	84,75	86,11	84,75	86,11	3K	3
23/06/2026	-3,15%	-2,79	85,86	86,04	85,86	86,22	43K	7
22/06/2026	5,16%	4,35	88,65	88,34	88,34	88,65	19K	3
17/06/2026	0,42%	0,35	84,30	83,99	83,99	84,30	390K	233
16/06/2026	-0,06%	-0,05	83,95	83,95	83,95	83,95	3K	1
15/06/2026	1,99%	1,64	84,00	84,00	84,00	84,00	3K	1
12/06/2026	1,94%	1,57	82,36	81,21	81,16	82,48	158K	8
11/06/2026	-0,30%	-0,24	80,79	81,03	80,79	81,03	97K	5
10/06/2026	2,08%	1,65	81,03	81,03	81,03	81,03	810	1
09/06/2026	-0,23%	-0,18	79,38	81,70	79,36	81,70	75K	3
05/06/2026	-4,99%	-4,18	79,56	83,74	79,56	83,74	23K	7
03/06/2026	5,25%	4,18	83,74	83,15	83,15	83,74	850K	5
29/05/2026	0,58%	0,46	79,56	79,56	79,56	79,56	388K	1
28/05/2026	4,49%	3,40	79,10	79,10	79,10	79,10	4M	1
27/05/2026	0,26%	0,20	75,70	75,70	75,70	75,70	75	1
21/05/2026	2,39%	1,76	75,50	75,21	75,21	75,50	7K	4
19/05/2026	0,52%	0,38	73,74	73,36	73,36	74,13	1K	4
18/05/2026	-3,54%	-2,69	73,36	73,50	73,36	73,50	6K	3
15/05/2026	-0,18%	-0,14	76,05	76,08	76,02	76,08	36K	5
14/05/2026	-0,29%	-0,22	76,19	76,19	76,19	76,19	2K	1
13/05/2026	1,47%	1,11	76,41	76,41	76,41	76,41	229	1
11/05/2026	1,96%	1,45	75,30	75,02	75,02	75,31	240K	6
08/05/2026	2,43%	1,75	73,85	73,30	73,22	73,85	424K	11
07/05/2026	-1,74%	-1,28	72,10	73,09	72,09	73,09	73K	7
06/05/2026	3,69%	2,61	73,38	73,15	73,09	73,38	217K	3
04/05/2026	0,90%	0,63	70,77	70,14	70,14	70,77	162K	10
30/04/2026	0,91%	0,63	70,14	69,94	69,94	70,22	88K	4
29/04/2026	-0,93%	-0,65	69,51	69,35	69,33	69,51	5K	3
24/04/2026	2,50%	1,71	70,16	70,16	70,16	70,16	6K	3
22/04/2026	0,00%	0,00	68,45	68,45	68,45	68,45	2K	1
17/04/2026	1,02%	0,69	68,45	68,45	68,45	68,45	136	2
16/04/2026	2,43%	1,61	67,76	67,54	67,54	67,76	14K	2
10/04/2026	0,00%	0,00	66,15	66,50	66,08	66,50	183K	10
09/04/2026	0,11%	0,07	66,15	66,15	66,15	66,15	661	1
08/04/2026	3,52%	2,25	66,08	65,75	65,75	66,39	52K	7
06/04/2026	0,74%	0,47	63,83	63,57	63,57	63,83	375K	2
02/04/2026	-0,19%	-0,12	63,36	63,36	63,36	63,36	22K	1
01/04/2026	2,32%	1,44	63,48	63,42	63,41	63,60	184K	8
31/03/2026	0,81%	0,50	62,04	61,48	61,48	62,04	12K	3
30/03/2026	-1,22%	-0,76	61,54	61,53	61,53	61,54	6K	2
27/03/2026	-0,69%	-0,43	62,30	62,28	62,28	62,30	7K	3
26/03/2026	-3,15%	-2,04	62,73	63,13	62,73	63,13	125	2
24/03/2026	1,35%	0,86	64,77	64,07	64,07	64,77	12K	2
20/03/2026	-0,51%	-0,33	63,91	64,36	63,91	64,48	26K	7
16/03/2026	-0,65%	-0,42	64,24	64,24	64,24	64,24	963	1
13/03/2026	1,21%	0,77	64,66	64,66	64,66	64,66	114K	2
12/03/2026	-0,50%	-0,32	63,89	63,89	63,89	63,89	3M	1
11/03/2026	0,52%	0,33	64,21	64,21	64,21	64,21	1K	1
09/03/2026	-2,70%	-1,77	63,88	63,88	63,88	63,88	199K	1
04/03/2026	-0,02%	-0,01	65,65	64,90	64,90	65,65	776K	3
02/03/2026	1,41%	0,91	65,66	65,55	65,55	65,66	262	3
27/02/2026	-1,27%	-0,83	64,75	65,06	64,66	65,06	259	3
26/02/2026	-0,14%	-0,09	65,58	64,99	64,99	65,58	130	2
25/02/2026	-0,21%	-0,14	65,67	65,81	65,67	65,94	47K	12
20/02/2026	-0,51%	-0,34	65,81	65,76	65,76	66,00	7K	4
19/02/2026	0,75%	0,49	66,15	66,21	66,15	66,35	26K	4
13/02/2026	-1,04%	-0,69	65,66	65,87	65,66	65,94	78K	5
11/02/2026	-0,30%	-0,20	66,35	66,13	66,13	66,35	11K	2
10/02/2026	-0,76%	-0,51	66,55	66,55	66,55	66,55	66	1
09/02/2026	2,92%	1,90	67,06	66,84	66,84	67,06	966K	3
04/02/2026	-3,04%	-2,04	65,16	67,26	65,16	67,26	226K	2
03/02/2026	-0,46%	-0,31	67,20	66,59	66,59	67,20	17K	4
30/01/2026	0,13%	0,09	67,51	67,77	67,51	67,77	23K	6
29/01/2026	-0,12%	-0,08	67,42	67,42	67,42	67,42	5K	1
28/01/2026	0,00%	0,00	67,50	67,50	67,50	67,50	337	1
26/01/2026	-	-	67,50	67,50	67,50	67,50	9K	1

Date,Open,High,Low,Close,Volume
13-Oct-26,77.86,78.32,77.50,78.32,383414
09-Oct-26,79.88,80.00,79.88,80.00,1359
08-Oct-26,79.76,79.92,79.76,79.88,116065
07-Oct-26,81.16,81.16,80.61,80.73,67476
06-Oct-26,81.16,81.16,81.16,81.16,1055
05-Oct-26,82.19,82.19,79.84,80.89,260085
02-Oct-26,84.63,84.72,84.26,84.26,104325
01-Oct-26,82.16,83.90,82.16,83.90,1085
30-Sep-26,82.95,82.95,82.09,82.09,66434
29-Sep-26,82.64,82.78,82.49,82.49,5619
28-Sep-26,82.69,82.69,81.50,82.46,292971
25-Sep-26,82.99,83.28,82.57,82.69,218312
24-Sep-26,81.70,82.61,81.70,82.61,3355
23-Sep-26,81.67,81.93,81.59,81.66,326396
22-Sep-26,81.44,81.44,81.00,81.08,2649704
18-Sep-26,78.80,79.12,78.80,79.12,27273
16-Sep-26,77.99,77.99,77.24,77.24,155
15-Sep-26,77.52,77.61,77.52,77.52,29317
14-Sep-26,77.53,77.53,77.52,77.52,94965
10-Sep-26,77.92,77.92,77.68,77.75,11965
08-Sep-26,77.97,78.56,77.97,78.56,1565
04-Sep-26,77.97,77.97,77.97,77.97,311
03-Sep-26,76.50,76.50,76.19,76.19,486520
02-Sep-26,75.93,75.93,75.93,75.93,759
01-Sep-26,76.32,76.32,76.32,76.32,381
31-Aug-26,77.47,77.76,77.47,77.76,2640
28-Aug-26,78.55,78.55,78.05,78.15,43297
27-Aug-26,77.90,78.44,77.90,78.44,26268
25-Aug-26,77.92,77.94,77.84,77.90,48006
24-Aug-26,77.69,77.76,77.59,77.59,55660
21-Aug-26,79.67,79.76,79.67,79.76,159
20-Aug-26,79.05,79.05,79.05,79.05,4743
19-Aug-26,80.19,80.19,79.05,79.05,3637
17-Aug-26,83.67,83.67,83.67,83.67,9287
14-Aug-26,82.70,82.70,82.70,82.70,190623
13-Aug-26,83.00,83.00,82.31,82.31,2736
12-Aug-26,81.50,81.66,81.50,81.66,69355
11-Aug-26,79.62,79.75,79.50,79.75,21147
10-Aug-26,78.97,78.97,78.97,78.97,320065
07-Aug-26,78.01,78.50,78.01,78.41,33991
06-Aug-26,78.71,79.11,78.71,79.11,33142
04-Aug-26,80.30,80.96,80.25,80.88,64770
03-Aug-26,74.40,76.93,74.40,76.56,95387
31-Jul-26,76.49,76.52,76.49,76.52,459
30-Jul-26,75.38,75.70,75.38,75.70,36270
29-Jul-26,73.80,73.80,73.43,73.43,89226
28-Jul-26,74.63,74.63,74.63,74.63,2985
27-Jul-26,78.10,78.10,76.48,77.27,2003
24-Jul-26,77.81,77.81,77.79,77.79,78420
23-Jul-26,79.95,80.07,79.95,80.07,130351
21-Jul-26,79.00,79.78,79.00,79.78,213030
20-Jul-26,78.40,78.40,77.04,77.04,50162
17-Jul-26,77.27,77.85,77.27,77.85,1866
16-Jul-26,77.67,77.68,77.16,77.27,13412
14-Jul-26,81.00,81.55,81.00,81.55,1296
13-Jul-26,82.00,82.00,80.52,80.72,19317
10-Jul-26,81.70,82.00,81.70,82.00,1063
09-Jul-26,83.11,83.11,83.11,83.11,332
08-Jul-26,80.64,80.64,80.64,80.64,56448
07-Jul-26,81.32,81.32,79.35,79.35,73411
06-Jul-26,83.66,83.66,83.09,83.09,257335
03-Jul-26,79.00,82.60,79.00,82.46,648102
02-Jul-26,84.98,85.23,82.03,82.03,215973
01-Jul-26,88.54,88.54,86.30,86.30,126346
30-Jun-26,88.77,88.77,88.54,88.54,101168
29-Jun-26,85.43,86.88,84.78,86.88,122905
26-Jun-26,85.17,85.27,84.78,84.78,146496
25-Jun-26,87.12,88.01,87.06,87.48,54861
24-Jun-26,86.11,86.11,84.75,84.75,2628
23-Jun-26,86.04,86.22,85.86,85.86,43361
22-Jun-26,88.34,88.65,88.34,88.65,19455
17-Jun-26,83.99,84.30,83.99,84.30,389863
16-Jun-26,83.95,83.95,83.95,83.95,2938
15-Jun-26,84.00,84.00,84.00,84.00,3360
12-Jun-26,81.21,82.48,81.16,82.36,158341
11-Jun-26,81.03,81.03,80.79,80.79,97029
10-Jun-26,81.03,81.03,81.03,81.03,810
09-Jun-26,81.70,81.70,79.36,79.38,74621
05-Jun-26,83.74,83.74,79.56,79.56,22891
03-Jun-26,83.15,83.74,83.15,83.74,849775
29-May-26,79.56,79.56,79.56,79.56,387695
28-May-26,79.10,79.10,79.10,79.10,4227341
27-May-26,75.70,75.70,75.70,75.70,75
21-May-26,75.21,75.50,75.21,75.50,6924
19-May-26,73.36,74.13,73.36,73.74,1253
18-May-26,73.50,73.50,73.36,73.36,5875
15-May-26,76.08,76.08,76.02,76.05,35594
14-May-26,76.19,76.19,76.19,76.19,1523
13-May-26,76.41,76.41,76.41,76.41,229
11-May-26,75.02,75.31,75.02,75.30,239893
08-May-26,73.30,73.85,73.22,73.85,423944
07-May-26,73.09,73.09,72.09,72.10,72958
06-May-26,73.15,73.38,73.09,73.38,217267
04-May-26,70.14,70.77,70.14,70.77,162445
30-Apr-26,69.94,70.22,69.94,70.14,88180
29-Apr-26,69.35,69.51,69.33,69.51,5199
24-Apr-26,70.16,70.16,70.16,70.16,5542
22-Apr-26,68.45,68.45,68.45,68.45,2053
17-Apr-26,68.45,68.45,68.45,68.45,136
16-Apr-26,67.54,67.76,67.54,67.76,13530
10-Apr-26,66.50,66.50,66.08,66.15,182830
09-Apr-26,66.15,66.15,66.15,66.15,661
08-Apr-26,65.75,66.39,65.75,66.08,51839
06-Apr-26,63.57,63.83,63.57,63.83,375332
02-Apr-26,63.36,63.36,63.36,63.36,22429
01-Apr-26,63.42,63.60,63.41,63.48,184432
31-Mar-26,61.48,62.04,61.48,62.04,12353
30-Mar-26,61.53,61.54,61.53,61.54,6153
27-Mar-26,62.28,62.30,62.28,62.30,6602
26-Mar-26,63.13,63.13,62.73,62.73,125
24-Mar-26,64.07,64.77,64.07,64.77,12278
20-Mar-26,64.36,64.48,63.91,63.91,26101
16-Mar-26,64.24,64.24,64.24,64.24,963
13-Mar-26,64.66,64.66,64.66,64.66,114383
12-Mar-26,63.89,63.89,63.89,63.89,3387320
11-Mar-26,64.21,64.21,64.21,64.21,1284
09-Mar-26,63.88,63.88,63.88,63.88,198539
04-Mar-26,64.90,65.65,64.90,65.65,775814
02-Mar-26,65.55,65.66,65.55,65.66,262
27-Feb-26,65.06,65.06,64.66,64.75,259
26-Feb-26,64.99,65.58,64.99,65.58,130
25-Feb-26,65.81,65.94,65.67,65.67,46551
20-Feb-26,65.76,66.00,65.76,65.81,6797
19-Feb-26,66.21,66.35,66.15,66.15,26484
13-Feb-26,65.87,65.94,65.66,65.66,78495
11-Feb-26,66.13,66.35,66.13,66.35,10598
10-Feb-26,66.55,66.55,66.55,66.55,66
09-Feb-26,66.84,67.06,66.84,67.06,966458
04-Feb-26,67.26,67.26,65.16,65.16,225716
03-Feb-26,66.59,67.20,66.59,67.20,17351
30-Jan-26,67.77,67.77,67.51,67.51,23321
29-Jan-26,67.42,67.42,67.42,67.42,4719
28-Jan-26,67.50,67.50,67.50,67.50,337
26-Jan-26,67.50,67.50,67.50,67.50,8977

*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