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
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	0,21%	0,14	67,50	67,50	67,50	67,50	9K	1
23/01/2026	-0,47%	-0,32	67,36	67,68	67,36	67,68	1K	2
22/01/2026	-0,63%	-0,43	67,68	68,11	67,68	68,11	41K	4
21/01/2026	-0,09%	-0,06	68,11	68,00	68,00	68,39	21K	5
20/01/2026	-2,03%	-1,41	68,17	68,71	68,17	68,75	15K	5
13/01/2026	0,61%	0,42	69,58	69,75	69,58	69,79	19K	4
09/01/2026	-0,17%	-0,12	69,16	69,07	69,07	69,16	691	2
07/01/2026	0,00%	0,00	69,28	69,28	69,28	69,28	3K	1
06/01/2026	0,17%	0,12	69,28	69,39	69,28	69,40	224K	4
05/01/2026	1,41%	0,96	69,16	69,28	69,16	69,28	6K	3
02/01/2026	-1,69%	-1,17	68,20	68,75	68,20	68,75	15K	5
30/12/2025	-2,79%	-1,99	69,37	69,37	69,37	69,37	1K	1
29/12/2025	0,00%	0,00	71,36	71,36	71,36	71,36	71	1
26/12/2025	0,85%	0,60	71,36	71,44	71,36	71,44	6K	3
22/12/2025	6,06%	4,04	70,76	70,10	69,94	70,76	181K	9
17/12/2025	-1,33%	-0,90	66,72	66,72	66,72	66,72	1K	1
16/12/2025	0,62%	0,42	67,62	67,12	67,12	67,62	134	2
15/12/2025	-2,44%	-1,68	67,20	68,57	67,20	68,57	2K	3
09/12/2025	0,00%	0,00	68,88	68,88	68,88	68,88	68	1
08/12/2025	0,01%	0,01	68,88	68,85	68,67	69,15	639K	5
05/12/2025	3,64%	2,42	68,87	67,63	67,63	68,87	3K	3
03/12/2025	0,14%	0,09	66,45	66,45	66,45	66,45	102K	1
02/12/2025	0,21%	0,14	66,36	66,34	66,34	66,36	13K	2
26/11/2025	1,92%	1,25	66,22	66,22	66,22	66,22	1K	1
25/11/2025	-0,75%	-0,49	64,97	64,97	64,97	64,97	1K	1
24/11/2025	1,87%	1,20	65,46	64,85	64,85	65,46	2K	3
21/11/2025	-1,34%	-0,87	64,26	64,26	64,26	64,26	6K	1
19/11/2025	0,45%	0,29	65,13	64,86	64,86	65,13	187K	2
18/11/2025	0,79%	0,51	64,84	64,63	64,63	64,84	5M	3
14/11/2025	-1,11%	-0,72	64,33	64,33	64,33	64,33	1K	1
13/11/2025	-2,43%	-1,62	65,05	66,15	64,96	66,15	16K	7
12/11/2025	0,79%	0,52	66,67	66,67	66,67	66,67	1K	1
11/11/2025	-1,05%	-0,70	66,15	66,15	66,15	66,15	5K	1
10/11/2025	2,12%	1,39	66,85	66,85	66,85	66,85	1K	1
07/11/2025	-3,95%	-2,69	65,46	65,20	65,20	65,77	2K	5
03/11/2025	-1,00%	-0,69	68,15	68,15	68,15	68,15	1K	1
30/10/2025	-0,76%	-0,53	68,84	68,81	68,81	69,08	94K	7
28/10/2025	0,65%	0,45	69,37	69,41	69,37	69,41	5K	2
24/10/2025	1,65%	1,12	68,92	68,93	68,92	68,93	137	2
22/10/2025	-0,29%	-0,20	67,80	67,62	67,62	67,80	20K	2
17/10/2025	-2,72%	-1,90	68,00	68,00	68,00	68,00	3K	1
15/10/2025	0,00%	0,00	69,90	70,07	69,90	70,07	28K	2
14/10/2025	0,79%	0,55	69,90	69,90	69,90	69,90	419	2
13/10/2025	-1,53%	-1,08	69,35	69,55	69,35	69,55	9K	4
10/10/2025	2,76%	1,89	70,43	69,88	69,88	70,43	25K	2
09/10/2025	0,04%	0,03	68,54	68,30	68,30	68,63	11K	4
08/10/2025	1,00%	0,68	68,51	68,33	68,26	68,51	407K	20
06/10/2025	-0,26%	-0,18	67,83	67,83	67,65	67,83	203	3
03/10/2025	-0,06%	-0,04	68,01	68,01	68,01	68,01	36K	1
02/10/2025	-	-	68,05	68,05	68,05	68,05	1K	1

Date,Open,High,Low,Close,Volume
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
23-Jan-26,67.68,67.68,67.36,67.36,1349
22-Jan-26,68.11,68.11,67.68,67.68,41001
21-Jan-26,68.00,68.39,68.00,68.11,21359
20-Jan-26,68.71,68.75,68.17,68.17,15011
13-Jan-26,69.75,69.79,69.58,69.58,18621
09-Jan-26,69.07,69.16,69.07,69.16,691
07-Jan-26,69.28,69.28,69.28,69.28,2909
06-Jan-26,69.39,69.40,69.28,69.28,224095
05-Jan-26,69.28,69.28,69.16,69.16,5677
02-Jan-26,68.75,68.75,68.20,68.20,14794
30-Dec-25,69.37,69.37,69.37,69.37,1387
29-Dec-25,71.36,71.36,71.36,71.36,71
26-Dec-25,71.44,71.44,71.36,71.36,5998
22-Dec-25,70.10,70.76,69.94,70.76,181335
17-Dec-25,66.72,66.72,66.72,66.72,1334
16-Dec-25,67.12,67.62,67.12,67.62,134
15-Dec-25,68.57,68.57,67.20,67.20,2032
09-Dec-25,68.88,68.88,68.88,68.88,68
08-Dec-25,68.85,69.15,68.67,68.88,639267
05-Dec-25,67.63,68.87,67.63,68.87,3275
03-Dec-25,66.45,66.45,66.45,66.45,102133
02-Dec-25,66.34,66.36,66.34,66.36,13201
26-Nov-25,66.22,66.22,66.22,66.22,1324
25-Nov-25,64.97,64.97,64.97,64.97,1104
24-Nov-25,64.85,65.46,64.85,65.46,1687
21-Nov-25,64.26,64.26,64.26,64.26,5783
19-Nov-25,64.86,65.13,64.86,65.13,186732
18-Nov-25,64.63,64.84,64.63,64.84,4520755
14-Nov-25,64.33,64.33,64.33,64.33,1286
13-Nov-25,66.15,66.15,64.96,65.05,15587
12-Nov-25,66.67,66.67,66.67,66.67,1333
11-Nov-25,66.15,66.15,66.15,66.15,5027
10-Nov-25,66.85,66.85,66.85,66.85,1337
07-Nov-25,65.20,65.77,65.20,65.46,1899
03-Nov-25,68.15,68.15,68.15,68.15,1294
30-Oct-25,68.81,69.08,68.81,68.84,94421
28-Oct-25,69.41,69.41,69.37,69.37,4718
24-Oct-25,68.93,68.93,68.92,68.92,137
22-Oct-25,67.62,67.80,67.62,67.80,19558
17-Oct-25,68.00,68.00,68.00,68.00,3400
15-Oct-25,70.07,70.07,69.90,69.90,28097
14-Oct-25,69.90,69.90,69.90,69.90,419
13-Oct-25,69.55,69.55,69.35,69.35,8748
10-Oct-25,69.88,70.43,69.88,70.43,24623
09-Oct-25,68.30,68.63,68.30,68.54,11168
08-Oct-25,68.33,68.51,68.26,68.51,406524
06-Oct-25,67.83,67.83,67.65,67.83,203
03-Oct-25,68.01,68.01,68.01,68.01,35841
02-Oct-25,68.05,68.05,68.05,68.05,1361

*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