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
23/04/2024	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	0,07%	0,03	43,46	43,46	43,46	43,46	173	1
07/02/2024	-0,02%	-0,01	43,43	43,40	43,40	43,43	2K	2
06/02/2024	0,46%	0,20	43,44	43,44	43,44	43,44	3K	2
05/02/2024	4,34%	1,80	43,24	43,36	43,20	43,46	227K	10
01/02/2024	0,58%	0,24	41,44	41,18	41,18	41,44	8K	5
31/01/2024	-0,48%	-0,20	41,20	41,34	41,04	41,34	52K	14
29/01/2024	0,49%	0,20	41,40	41,40	41,40	41,40	5K	3
26/01/2024	-0,19%	-0,08	41,20	41,20	41,20	41,20	5K	4
25/01/2024	4,06%	1,61	41,28	39,68	39,68	41,28	4M	3
18/01/2024	1,41%	0,55	39,67	39,76	39,67	39,76	5K	4
17/01/2024	-0,61%	-0,24	39,12	39,36	39,12	39,36	37K	21
16/01/2024	1,86%	0,72	39,36	39,42	39,36	39,48	1M	6
10/01/2024	2,44%	0,92	38,64	38,64	38,64	38,64	5K	4
08/01/2024	0,11%	0,04	37,72	37,72	37,72	37,72	37	1
04/01/2024	-0,03%	-0,01	37,68	37,68	37,68	37,68	37	1
02/01/2024	-1,15%	-0,44	37,69	38,13	37,69	38,13	79K	2
27/12/2023	0,24%	0,09	38,13	37,88	37,88	38,13	4K	4
22/12/2023	-0,81%	-0,31	38,04	38,04	38,04	38,04	5K	3
21/12/2023	0,16%	0,06	38,35	38,35	38,35	38,35	1K	1
19/12/2023	-0,65%	-0,25	38,29	38,29	38,29	38,29	344	1
18/12/2023	4,84%	1,78	38,54	38,21	38,21	38,54	1K	2
08/12/2023	0,11%	0,04	36,76	36,76	36,76	36,76	808	1
07/12/2023	-0,27%	-0,10	36,72	36,72	36,72	36,72	183	1
04/12/2023	-0,14%	-0,05	36,82	36,48	36,48	36,82	2K	2
29/11/2023	0,08%	0,03	36,87	36,87	36,87	36,87	110	1
20/11/2023	8,35%	2,84	36,84	36,84	36,84	36,84	177K	3
30/10/2023	-0,32%	-0,11	34,00	34,00	34,00	34,00	204	1
26/10/2023	-1,30%	-0,45	34,11	34,11	34,11	34,11	34	1
25/10/2023	-0,80%	-0,28	34,56	34,76	34,51	34,76	38K	4
24/10/2023	-0,51%	-0,18	34,84	34,84	34,84	34,84	34	1
20/10/2023	-1,19%	-0,42	35,02	35,23	35,02	35,23	70	2
19/10/2023	-0,20%	-0,07	35,44	35,55	35,44	35,55	70	2
18/10/2023	-0,92%	-0,33	35,51	35,51	35,51	35,51	185K	1
17/10/2023	-0,53%	-0,19	35,84	35,84	35,84	35,84	35	1
16/10/2023	0,08%	0,03	36,03	35,99	35,99	36,03	1K	2
13/10/2023	-1,75%	-0,64	36,00	35,96	35,96	36,00	5K	3
06/10/2023	4,39%	1,54	36,64	35,97	35,97	36,64	72	2
29/09/2023	6,36%	2,10	35,10	35,38	35,10	35,38	70	2
27/09/2023	-4,40%	-1,52	33,00	33,00	33,00	33,00	33	1
26/09/2023	-1,29%	-0,45	34,52	34,52	34,52	34,52	35K	2
25/09/2023	-0,29%	-0,10	34,97	34,97	34,97	34,97	25K	18
20/09/2023	-2,58%	-0,93	35,07	35,07	35,07	35,07	736	1
18/09/2023	-1,18%	-0,43	36,00	36,00	36,00	36,00	108	1
05/09/2023	-0,05%	-0,02	36,43	36,43	36,43	36,43	2K	1
31/08/2023	4,17%	1,46	36,45	36,45	36,45	36,45	4K	1
25/08/2023	-1,82%	-0,65	34,99	34,99	34,99	34,99	63K	1
21/08/2023	0,00%	0,00	35,64	35,64	35,64	35,64	118K	2
09/08/2023	0,00%	0,00	35,64	35,64	35,64	35,64	2K	1
08/08/2023	2,62%	0,91	35,64	35,64	35,64	35,64	106	1
02/08/2023	-0,29%	-0,10	34,73	34,73	34,73	34,73	173	1
31/07/2023	0,37%	0,13	34,83	34,83	34,83	34,83	104	1
28/07/2023	-1,11%	-0,39	34,70	34,50	34,50	34,70	28K	2
17/07/2023	0,20%	0,07	35,09	35,09	35,09	35,09	2K	1
14/07/2023	0,34%	0,12	35,02	35,02	35,02	35,02	105	1
12/07/2023	0,55%	0,19	34,90	34,90	34,90	34,90	45K	1
10/07/2023	0,75%	0,26	34,71	34,71	34,71	34,71	3K	1
07/07/2023	-0,81%	-0,28	34,45	34,45	34,45	34,45	3K	1
05/07/2023	1,31%	0,45	34,73	34,73	34,73	34,73	104	1
04/07/2023	1,24%	0,42	34,28	34,28	34,28	34,28	2K	1
21/06/2023	-0,59%	-0,20	33,86	33,86	33,86	33,86	1K	1
20/06/2023	-0,23%	-0,08	34,06	34,05	34,05	34,06	5K	2
19/06/2023	-2,18%	-0,76	34,14	34,14	34,14	34,14	34	1
16/06/2023	2,32%	0,79	34,90	34,90	34,90	34,90	69	1
14/06/2023	-0,03%	-0,01	34,11	34,11	34,11	34,11	102	1
13/06/2023	0,71%	0,24	34,12	34,16	34,12	34,16	136	2
12/06/2023	-0,21%	-0,07	33,88	33,88	33,88	33,88	101	1
09/06/2023	-0,29%	-0,10	33,95	34,05	33,95	34,05	952	3
06/06/2023	0,03%	0,01	34,05	34,05	34,05	34,05	204	1
05/06/2023	-0,84%	-0,29	34,04	34,15	34,04	34,15	170	2
02/06/2023	0,09%	0,03	34,33	34,33	34,33	34,33	3K	1
01/06/2023	-0,61%	-0,21	34,30	34,30	34,30	34,30	185K	1
31/05/2023	0,50%	0,17	34,51	34,48	34,48	34,51	4K	2
30/05/2023	-0,29%	-0,10	34,34	34,34	34,34	34,34	3K	1
26/05/2023	0,26%	0,09	34,44	34,44	34,44	34,44	2K	1
24/05/2023	-1,94%	-0,68	34,35	34,35	34,35	34,35	3K	1
19/05/2023	1,95%	0,67	35,03	35,03	35,03	35,03	2K	1
17/05/2023	-2,80%	-0,99	34,36	34,36	34,36	34,36	515	1
15/05/2023	0,00%	0,00	35,35	35,35	35,35	35,35	35	1
02/05/2023	0,17%	0,06	35,35	35,35	35,35	35,35	106	1
27/04/2023	-0,34%	-0,12	35,29	35,29	35,29	35,29	205K	1
26/04/2023	0,11%	0,04	35,41	35,41	35,41	35,41	71K	2
13/04/2023	-0,42%	-0,15	35,37	35,37	35,37	35,37	106	1
12/04/2023	-1,25%	-0,45	35,52	35,50	35,50	35,52	8K	2
11/04/2023	-0,36%	-0,13	35,97	35,75	35,75	35,97	3K	2
10/04/2023	1,23%	0,44	36,10	36,10	36,10	36,10	36	1
05/04/2023	-0,31%	-0,11	35,66	35,66	35,66	35,66	392	1
04/04/2023	-0,42%	-0,15	35,77	35,77	35,77	35,77	107	1
03/04/2023	1,81%	0,64	35,92	36,01	35,92	36,01	3K	2
31/03/2023	0,71%	0,25	35,28	35,15	35,15	35,28	4K	2
30/03/2023	-0,37%	-0,13	35,03	35,03	35,03	35,03	4K	1
28/03/2023	-1,07%	-0,38	35,16	35,16	35,16	35,16	167K	1
27/03/2023	1,31%	0,46	35,54	35,31	35,31	35,54	425	2
17/03/2023	-1,16%	-0,41	35,08	35,21	35,06	35,21	6M	4
16/03/2023	0,00%	0,00	35,49	35,49	35,49	35,49	4K	1
15/03/2023	-0,39%	-0,14	35,49	35,49	35,49	35,49	35	1
13/03/2023	0,20%	0,07	35,63	35,65	35,40	35,65	56K	4
10/03/2023	1,40%	0,49	35,56	35,56	35,56	35,56	355	1
09/03/2023	-1,93%	-0,69	35,07	35,07	35,07	35,07	140	1
08/03/2023	-	-	35,76	36,04	35,76	36,04	215	2

Date,Open,High,Low,Close,Volume
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
07-Feb-24,43.40,43.43,43.40,43.43,2213
06-Feb-24,43.44,43.44,43.44,43.44,3258
05-Feb-24,43.36,43.46,43.20,43.24,226742
01-Feb-24,41.18,41.44,41.18,41.44,8336
31-Jan-24,41.34,41.34,41.04,41.20,52076
29-Jan-24,41.40,41.40,41.40,41.40,5050
26-Jan-24,41.20,41.20,41.20,41.20,5026
25-Jan-24,39.68,41.28,39.68,41.28,4482385
18-Jan-24,39.76,39.76,39.67,39.67,5168
17-Jan-24,39.36,39.36,39.12,39.12,37011
16-Jan-24,39.42,39.48,39.36,39.36,1047038
10-Jan-24,38.64,38.64,38.64,38.64,5100
08-Jan-24,37.72,37.72,37.72,37.72,37
04-Jan-24,37.68,37.68,37.68,37.68,37
02-Jan-24,38.13,38.13,37.69,37.69,79325
27-Dec-23,37.88,38.13,37.88,38.13,4112
22-Dec-23,38.04,38.04,38.04,38.04,5021
21-Dec-23,38.35,38.35,38.35,38.35,1035
19-Dec-23,38.29,38.29,38.29,38.29,344
18-Dec-23,38.21,38.54,38.21,38.54,1460
08-Dec-23,36.76,36.76,36.76,36.76,808
07-Dec-23,36.72,36.72,36.72,36.72,183
04-Dec-23,36.48,36.82,36.48,36.82,1877
29-Nov-23,36.87,36.87,36.87,36.87,110
20-Nov-23,36.84,36.84,36.84,36.84,176832
30-Oct-23,34.00,34.00,34.00,34.00,204
26-Oct-23,34.11,34.11,34.11,34.11,34
25-Oct-23,34.76,34.76,34.51,34.56,38154
24-Oct-23,34.84,34.84,34.84,34.84,34
20-Oct-23,35.23,35.23,35.02,35.02,70
19-Oct-23,35.55,35.55,35.44,35.44,70
18-Oct-23,35.51,35.51,35.51,35.51,184652
17-Oct-23,35.84,35.84,35.84,35.84,35
16-Oct-23,35.99,36.03,35.99,36.03,1115
13-Oct-23,35.96,36.00,35.96,36.00,5397
06-Oct-23,35.97,36.64,35.97,36.64,72
29-Sep-23,35.38,35.38,35.10,35.10,70
27-Sep-23,33.00,33.00,33.00,33.00,33
26-Sep-23,34.52,34.52,34.52,34.52,34520
25-Sep-23,34.97,34.97,34.97,34.97,24968
20-Sep-23,35.07,35.07,35.07,35.07,736
18-Sep-23,36.00,36.00,36.00,36.00,108
05-Sep-23,36.43,36.43,36.43,36.43,1821
31-Aug-23,36.45,36.45,36.45,36.45,3645
25-Aug-23,34.99,34.99,34.99,34.99,62982
21-Aug-23,35.64,35.64,35.64,35.64,117790
09-Aug-23,35.64,35.64,35.64,35.64,2138
08-Aug-23,35.64,35.64,35.64,35.64,106
02-Aug-23,34.73,34.73,34.73,34.73,173
31-Jul-23,34.83,34.83,34.83,34.83,104
28-Jul-23,34.50,34.70,34.50,34.70,27794
17-Jul-23,35.09,35.09,35.09,35.09,2105
14-Jul-23,35.02,35.02,35.02,35.02,105
12-Jul-23,34.90,34.90,34.90,34.90,45370
10-Jul-23,34.71,34.71,34.71,34.71,3471
07-Jul-23,34.45,34.45,34.45,34.45,3445
05-Jul-23,34.73,34.73,34.73,34.73,104
04-Jul-23,34.28,34.28,34.28,34.28,1988
21-Jun-23,33.86,33.86,33.86,33.86,1354
20-Jun-23,34.05,34.06,34.05,34.06,5108
19-Jun-23,34.14,34.14,34.14,34.14,34
16-Jun-23,34.90,34.90,34.90,34.90,69
14-Jun-23,34.11,34.11,34.11,34.11,102
13-Jun-23,34.16,34.16,34.12,34.12,136
12-Jun-23,33.88,33.88,33.88,33.88,101
09-Jun-23,34.05,34.05,33.95,33.95,952
06-Jun-23,34.05,34.05,34.05,34.05,204
05-Jun-23,34.15,34.15,34.04,34.04,170
02-Jun-23,34.33,34.33,34.33,34.33,3433
01-Jun-23,34.30,34.30,34.30,34.30,185220
31-May-23,34.48,34.51,34.48,34.51,4034
30-May-23,34.34,34.34,34.34,34.34,3434
26-May-23,34.44,34.44,34.44,34.44,2066
24-May-23,34.35,34.35,34.35,34.35,3091
19-May-23,35.03,35.03,35.03,35.03,2101
17-May-23,34.36,34.36,34.36,34.36,515
15-May-23,35.35,35.35,35.35,35.35,35
02-May-23,35.35,35.35,35.35,35.35,106
27-Apr-23,35.29,35.29,35.29,35.29,204682
26-Apr-23,35.41,35.41,35.41,35.41,70820
13-Apr-23,35.37,35.37,35.37,35.37,106
12-Apr-23,35.50,35.52,35.50,35.52,7987
11-Apr-23,35.75,35.97,35.75,35.97,3016
10-Apr-23,36.10,36.10,36.10,36.10,36
05-Apr-23,35.66,35.66,35.66,35.66,392
04-Apr-23,35.77,35.77,35.77,35.77,107
03-Apr-23,36.01,36.01,35.92,35.92,2844
31-Mar-23,35.15,35.28,35.15,35.28,3563
30-Mar-23,35.03,35.03,35.03,35.03,3503
28-Mar-23,35.16,35.16,35.16,35.16,167115
27-Mar-23,35.31,35.54,35.31,35.54,425
17-Mar-23,35.21,35.21,35.06,35.08,5729754
16-Mar-23,35.49,35.49,35.49,35.49,3549
15-Mar-23,35.49,35.49,35.49,35.49,35
13-Mar-23,35.65,35.65,35.40,35.63,56165
10-Mar-23,35.56,35.56,35.56,35.56,355
09-Mar-23,35.07,35.07,35.07,35.07,140
08-Mar-23,36.04,36.04,35.76,35.76,215

*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