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
02/04/2025	-2,66%	-1,60	58,62	56,56	56,43	58,62	59K	8
26/03/2025	0,00%	0,00	60,22	60,22	60,22	60,22	6K	3
25/03/2025	4,39%	2,53	60,22	60,22	60,22	60,22	2K	1
20/03/2025	-0,57%	-0,33	57,69	58,07	57,69	58,07	45K	5
19/03/2025	2,55%	1,44	58,02	57,08	57,06	58,02	17K	8
18/03/2025	-1,99%	-1,15	56,58	57,62	56,58	60,60	78K	21
17/03/2025	1,67%	0,95	57,73	57,73	57,73	57,73	1K	1

13/03/2025	-2,99%	-1,75	56,78	57,94	56,78	57,94	8K	4
12/03/2025	1,69%	0,97	58,53	58,53	58,53	58,53	3K	1
11/03/2025	0,81%	0,46	57,56	57,56	57,56	57,56	537K	1
10/03/2025	-3,24%	-1,91	57,10	57,11	57,10	57,11	39K	4
07/03/2025	-3,12%	-1,90	59,01	58,21	57,39	59,12	672K	3.997
05/03/2025	-4,26%	-2,71	60,91	62,01	60,91	62,01	2K	2
28/02/2025	1,63%	1,02	63,62	63,62	63,62	63,62	157K	1
27/02/2025	-1,36%	-0,86	62,60	63,73	62,60	63,83	695K	13
26/02/2025	2,01%	1,25	63,46	63,31	63,31	63,46	4K	2
25/02/2025	-1,50%	-0,95	62,21	62,14	62,05	62,21	45K	10
24/02/2025	0,17%	0,11	63,16	63,04	63,04	63,16	4K	2
21/02/2025	-1,93%	-1,24	63,05	64,06	63,05	64,06	2K	3
20/02/2025	-1,91%	-1,25	64,29	65,24	64,29	65,24	10K	5
19/02/2025	0,78%	0,51	65,54	65,67	65,54	65,76	918	3
18/02/2025	-0,47%	-0,31	65,03	66,00	64,96	66,04	178K	761
17/02/2025	0,00%	0,00	65,34	65,34	65,34	65,34	2K	1
14/02/2025	-0,17%	-0,11	65,34	65,57	65,29	65,57	12K	10
13/02/2025	0,61%	0,40	65,45	65,38	65,36	65,70	194K	138
12/02/2025	-1,08%	-0,71	65,05	65,05	65,05	65,05	3K	1
10/02/2025	0,47%	0,31	65,76	65,85	65,76	65,87	169K	3
07/02/2025	0,96%	0,62	65,45	65,45	65,45	65,45	113K	1
05/02/2025	1,58%	1,01	64,83	64,83	64,83	64,83	42K	1
03/02/2025	0,44%	0,28	63,82	63,54	63,38	63,82	72K	19
29/01/2025	-0,11%	-0,07	63,54	64,28	63,54	64,28	55K	2
28/01/2025	-4,60%	-3,07	63,61	63,27	63,27	63,61	14K	5
21/01/2025	0,86%	0,57	66,68	66,48	66,00	66,68	53K	21
17/01/2025	4,84%	3,05	66,11	66,06	66,06	66,11	34K	2
13/01/2025	-0,38%	-0,24	63,06	63,18	63,06	63,36	92K	8
10/01/2025	-0,19%	-0,12	63,30	63,20	63,20	63,45	95K	12
09/01/2025	-1,05%	-0,67	63,42	63,42	63,42	63,42	43K	1
08/01/2025	0,49%	0,31	64,09	63,78	63,70	64,09	129K	3
07/01/2025	-1,13%	-0,73	63,78	63,83	63,78	63,83	127	2
06/01/2025	1,16%	0,74	64,51	64,51	64,51	64,51	649K	1
02/01/2025	-1,83%	-1,19	63,77	64,38	63,77	64,38	7K	5
30/12/2024	0,00%	0,00	64,96	64,96	64,96	64,96	64	1
27/12/2024	0,29%	0,19	64,96	64,96	64,96	64,96	64	1
23/12/2024	1,74%	1,11	64,77	64,68	64,68	64,77	777	2
20/12/2024	-2,94%	-1,93	63,66	63,90	63,66	63,90	127	2
18/12/2024	0,43%	0,28	65,59	65,70	65,54	65,90	1K	9
16/12/2024	0,45%	0,29	65,31	65,02	65,02	65,31	390	2
13/12/2024	0,20%	0,13	65,02	64,76	64,73	65,02	7K	5
09/12/2024	-0,03%	-0,02	64,89	66,29	64,89	66,29	9K	5
05/12/2024	-0,61%	-0,40	64,91	64,89	64,89	64,91	63K	3
04/12/2024	-0,20%	-0,13	65,31	65,24	65,24	65,31	1M	2
03/12/2024	0,06%	0,04	65,44	65,80	65,44	65,80	789	2
02/12/2024	5,11%	3,18	65,40	65,52	65,08	65,58	14K	7
25/11/2024	0,00%	0,00	62,22	62,22	62,22	62,22	248	2
21/11/2024	2,00%	1,22	62,22	62,22	62,22	62,22	62	1
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	-	-	50,13	49,58	49,58	50,15	476K	6

Date,Open,High,Low,Close,Volume
02-Apr-25,56.56,58.62,56.43,58.62,59309
26-Mar-25,60.22,60.22,60.22,60.22,6022
25-Mar-25,60.22,60.22,60.22,60.22,1686
20-Mar-25,58.07,58.07,57.69,57.69,44651
19-Mar-25,57.08,58.02,57.06,58.02,17256
18-Mar-25,57.62,60.60,56.58,56.58,77838
17-Mar-25,57.73,57.73,57.73,57.73,1154
13-Mar-25,57.94,57.94,56.78,56.78,7582
12-Mar-25,58.53,58.53,58.53,58.53,2926
11-Mar-25,57.56,57.56,57.56,57.56,536862
10-Mar-25,57.11,57.11,57.10,57.10,39291
07-Mar-25,58.21,59.12,57.39,59.01,671643
05-Mar-25,62.01,62.01,60.91,60.91,2471
28-Feb-25,63.62,63.62,63.62,63.62,156696
27-Feb-25,63.73,63.83,62.60,62.60,694912
26-Feb-25,63.31,63.46,63.31,63.46,3800
25-Feb-25,62.14,62.21,62.05,62.21,45148
24-Feb-25,63.04,63.16,63.04,63.16,3912
21-Feb-25,64.06,64.06,63.05,63.05,2407
20-Feb-25,65.24,65.24,64.29,64.29,10277
19-Feb-25,65.67,65.76,65.54,65.54,918
18-Feb-25,66.00,66.04,64.96,65.03,177976
17-Feb-25,65.34,65.34,65.34,65.34,1960
14-Feb-25,65.57,65.57,65.29,65.34,11951
13-Feb-25,65.38,65.70,65.36,65.45,193647
12-Feb-25,65.05,65.05,65.05,65.05,3252
10-Feb-25,65.85,65.87,65.76,65.76,169470
07-Feb-25,65.45,65.45,65.45,65.45,112770
05-Feb-25,64.83,64.83,64.83,64.83,41750
03-Feb-25,63.54,63.82,63.38,63.82,72240
29-Jan-25,64.28,64.28,63.54,63.54,55219
28-Jan-25,63.27,63.61,63.27,63.61,14072
21-Jan-25,66.48,66.68,66.00,66.68,52717
17-Jan-25,66.06,66.11,66.06,66.11,34046
13-Jan-25,63.18,63.36,63.06,63.06,91938
10-Jan-25,63.20,63.45,63.20,63.30,95092
09-Jan-25,63.42,63.42,63.42,63.42,42618
08-Jan-25,63.78,64.09,63.70,64.09,128948
07-Jan-25,63.83,63.83,63.78,63.78,127
06-Jan-25,64.51,64.51,64.51,64.51,649228
02-Jan-25,64.38,64.38,63.77,63.77,6762
30-Dec-24,64.96,64.96,64.96,64.96,64
27-Dec-24,64.96,64.96,64.96,64.96,64
23-Dec-24,64.68,64.77,64.68,64.77,777
20-Dec-24,63.90,63.90,63.66,63.66,127
18-Dec-24,65.70,65.90,65.54,65.59,1051
16-Dec-24,65.02,65.31,65.02,65.31,390
13-Dec-24,64.76,65.02,64.73,65.02,7325
09-Dec-24,66.29,66.29,64.89,64.89,9037
05-Dec-24,64.89,64.91,64.89,64.91,62944
04-Dec-24,65.24,65.31,65.24,65.31,1094399
03-Dec-24,65.80,65.80,65.44,65.44,789
02-Dec-24,65.52,65.58,65.08,65.40,14339
25-Nov-24,62.22,62.22,62.22,62.22,248
21-Nov-24,62.22,62.22,62.22,62.22,62
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

*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