Cotação atual, histórico e gráfico do papel: BOTZ39

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 BOTZ39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/10/2026	-0,99%	-0,45	45,00	45,91	44,95	45,91	14K	199
05/10/2026	-3,40%	-1,60	45,45	46,10	44,51	46,10	391K	443
02/10/2026	1,84%	0,85	47,05	46,67	46,67	47,30	198K	127
01/10/2026	1,09%	0,50	46,20	46,16	45,70	46,28	86K	666
30/09/2026	-0,59%	-0,27	45,70	46,10	45,56	46,10	167K	271
29/09/2026	0,09%	0,04	45,97	45,93	45,80	46,05	6M	88
28/09/2026	-0,11%	-0,05	45,93	46,11	45,70	46,11	24K	174
25/09/2026	0,79%	0,36	45,98	45,75	45,71	46,11	8K	117
24/09/2026	0,09%	0,04	45,62	45,08	45,08	45,81	7K	44
23/09/2026	-0,91%	-0,42	45,58	46,70	45,35	46,70	18K	69
22/09/2026	0,66%	0,30	46,00	45,71	45,71	46,25	14K	50
21/09/2026	1,08%	0,49	45,70	45,25	45,21	45,87	44K	71
18/09/2026	-0,13%	-0,06	45,21	45,27	45,10	45,32	61K	98
17/09/2026	0,82%	0,37	45,27	44,90	44,90	45,60	24K	95
16/09/2026	0,51%	0,23	44,90	45,50	44,76	45,50	70K	91
15/09/2026	-0,51%	-0,23	44,67	45,15	44,47	45,15	42K	342
14/09/2026	-0,58%	-0,26	44,90	45,00	44,68	45,00	71K	298
11/09/2026	1,92%	0,85	45,16	44,76	44,31	45,60	35K	82
10/09/2026	-1,53%	-0,69	44,31	45,45	44,31	45,45	159K	846
09/09/2026	-0,82%	-0,37	45,00	45,90	44,92	45,90	9K	63
08/09/2026	-3,22%	-1,51	45,37	46,00	45,25	46,00	68K	122
04/09/2026	2,45%	1,12	46,88	46,40	45,81	46,88	6K	44
03/09/2026	1,85%	0,83	45,76	45,48	45,36	45,80	24K	40
02/09/2026	-0,93%	-0,42	44,93	45,81	44,77	45,81	39K	402
01/09/2026	-2,58%	-1,20	45,35	47,02	45,20	47,02	120K	177
31/08/2026	0,04%	0,02	46,55	47,00	46,35	47,00	13K	92
28/08/2026	-0,41%	-0,19	46,53	46,95	46,53	47,12	21K	40
27/08/2026	1,54%	0,71	46,72	46,01	46,01	46,98	21K	47
26/08/2026	-0,07%	-0,03	46,01	46,17	45,92	46,25	22K	164
25/08/2026	1,50%	0,68	46,04	45,82	45,81	46,40	125K	84
24/08/2026	-2,05%	-0,95	45,36	46,31	45,35	46,50	64K	298
21/08/2026	-0,60%	-0,28	46,31	46,59	46,30	46,90	18K	87
20/08/2026	-1,10%	-0,52	46,59	47,00	46,34	47,00	20K	184
19/08/2026	-1,55%	-0,74	47,11	46,89	46,65	47,59	35K	140
18/08/2026	-2,94%	-1,45	47,85	49,80	47,71	49,80	65K	45
17/08/2026	-0,06%	-0,03	49,30	49,40	49,15	49,65	722K	398
14/08/2026	0,41%	0,20	49,33	49,13	49,00	49,60	46K	247
13/08/2026	0,16%	0,08	49,13	50,00	48,60	50,00	235K	366
12/08/2026	1,36%	0,66	49,05	49,10	48,80	49,45	363K	944
11/08/2026	1,13%	0,54	48,39	48,45	48,15	48,55	15K	32
10/08/2026	0,61%	0,29	47,85	47,75	47,74	48,00	24K	26
07/08/2026	0,89%	0,42	47,56	47,86	47,56	48,20	45K	51
06/08/2026	-1,79%	-0,86	47,14	48,00	47,10	48,53	32K	32
05/08/2026	0,95%	0,45	48,00	47,88	47,80	48,25	158K	53
04/08/2026	4,51%	2,05	47,55	46,85	46,55	47,65	45K	77
03/08/2026	1,84%	0,82	45,50	44,68	44,49	45,52	22K	73
31/07/2026	1,32%	0,58	44,68	44,55	44,28	45,60	30K	23
30/07/2026	2,44%	1,05	44,10	43,10	43,10	44,24	26K	24
29/07/2026	-1,22%	-0,53	43,05	43,58	43,05	44,20	167K	84
28/07/2026	-0,62%	-0,27	43,58	44,29	42,95	44,29	7K	27
27/07/2026	2,12%	0,91	43,85	43,37	43,37	44,08	48K	83
24/07/2026	-2,85%	-1,26	42,94	44,20	42,89	44,20	38K	100
23/07/2026	0,00%	0,00	44,20	43,56	43,46	44,36	34K	58
22/07/2026	-0,18%	-0,08	44,20	44,73	44,00	44,73	42K	58
21/07/2026	1,72%	0,75	44,28	43,54	43,54	44,45	27K	36
20/07/2026	-1,29%	-0,57	43,53	44,10	43,53	44,10	144K	216
17/07/2026	-2,22%	-1,00	44,10	43,82	43,55	44,26	29K	94
16/07/2026	-1,64%	-0,75	45,10	45,85	45,10	45,85	39K	53
15/07/2026	0,55%	0,25	45,85	45,39	45,39	47,20	360K	1.617
14/07/2026	-0,91%	-0,42	45,60	46,02	45,45	46,31	14K	33
13/07/2026	-2,40%	-1,13	46,02	47,15	45,98	47,15	168K	157
10/07/2026	0,30%	0,14	47,15	47,49	46,87	47,49	107K	33
09/07/2026	1,38%	0,64	47,01	47,20	46,69	47,35	15K	19
08/07/2026	-1,76%	-0,83	46,37	47,00	45,85	47,05	71K	78
07/07/2026	-6,53%	-3,30	47,20	48,40	47,01	48,40	50K	42
06/07/2026	3,10%	1,52	50,50	48,71	48,71	50,50	239K	758
03/07/2026	-0,24%	-0,12	48,98	49,00	48,88	49,03	7K	11
02/07/2026	-0,99%	-0,49	49,10	49,00	48,50	49,80	230K	76
01/07/2026	0,59%	0,29	49,59	49,80	49,30	50,06	47K	47
30/06/2026	3,64%	1,73	49,30	48,78	48,78	49,30	19K	18
29/06/2026	2,19%	1,02	47,57	50,00	47,05	50,00	11K	35
26/06/2026	-2,35%	-1,12	46,55	47,67	46,55	47,67	14K	28
25/06/2026	0,29%	0,14	47,67	48,33	47,00	48,33	74K	22
24/06/2026	-0,31%	-0,15	47,53	47,43	47,43	48,54	11K	17
23/06/2026	-3,68%	-1,82	47,68	47,75	47,35	47,95	11K	23
22/06/2026	-2,08%	-1,05	49,50	50,55	49,20	50,55	27K	61
19/06/2026	-2,47%	-1,28	50,55	53,00	48,99	53,00	31K	30
18/06/2026	7,75%	3,73	51,83	53,00	49,10	53,00	8K	27
17/06/2026	-0,62%	-0,30	48,10	48,30	48,00	48,55	13K	26
16/06/2026	-0,23%	-0,11	48,40	48,94	48,35	48,94	16K	19
15/06/2026	3,15%	1,48	48,51	47,90	47,73	48,59	160K	226
12/06/2026	-1,22%	-0,58	47,03	47,61	46,73	49,60	527K	23
11/06/2026	1,34%	0,63	47,61	47,76	46,65	49,15	21K	29
10/06/2026	-3,11%	-1,51	46,98	48,49	46,75	49,70	25K	60
09/06/2026	-2,18%	-1,08	48,49	49,55	47,81	50,76	112K	38
08/06/2026	1,29%	0,63	49,57	49,70	49,25	51,30	135K	113
05/06/2026	-4,41%	-2,26	48,94	50,32	48,94	50,58	83K	40
03/06/2026	0,71%	0,36	51,20	51,36	50,88	52,87	28K	47
02/06/2026	-0,06%	-0,03	50,84	51,38	50,84	51,88	45K	60
01/06/2026	0,30%	0,15	50,87	51,23	50,50	51,32	80K	73
29/05/2026	0,02%	0,01	50,72	51,45	50,60	51,45	36K	25
28/05/2026	0,28%	0,14	50,71	51,08	50,20	51,08	7K	20
27/05/2026	-1,90%	-0,98	50,57	51,54	50,57	51,55	21K	31
26/05/2026	0,90%	0,46	51,55	51,61	51,28	51,61	26K	31
25/05/2026	2,88%	1,43	51,09	50,16	49,96	51,09	23K	74
22/05/2026	0,02%	0,01	49,66	50,15	49,66	52,19	15K	46
21/05/2026	-0,34%	-0,17	49,65	49,81	48,79	49,81	104K	91
20/05/2026	1,51%	0,74	49,82	49,58	47,39	49,82	8K	14
19/05/2026	-1,51%	-0,75	49,08	49,75	48,63	49,75	24K	18
18/05/2026	-2,29%	-1,17	49,83	51,00	49,40	52,26	456K	983
15/05/2026	-0,78%	-0,40	51,00	51,40	50,00	51,40	7K	45
14/05/2026	-1,32%	-0,69	51,40	52,09	51,11	53,78	34K	44
13/05/2026	4,66%	2,32	52,09	51,07	51,05	52,15	23K	36
12/05/2026	-1,35%	-0,68	49,77	50,44	49,36	50,45	280K	555
11/05/2026	-0,55%	-0,28	50,45	50,73	50,18	50,80	872K	2.067
08/05/2026	3,43%	1,68	50,73	50,79	50,31	50,79	13K	10
07/05/2026	-0,30%	-0,15	49,05	49,70	49,00	51,55	161K	123
06/05/2026	3,25%	1,55	49,20	48,50	48,50	50,50	44K	125
05/05/2026	0,21%	0,10	47,65	47,55	47,40	48,45	270K	610
04/05/2026	-0,19%	-0,09	47,55	48,10	47,49	48,50	154K	60
30/04/2026	2,34%	1,09	47,64	47,40	47,40	47,65	46K	54
29/04/2026	-0,64%	-0,30	46,55	47,32	46,55	47,32	107K	248
28/04/2026	-2,01%	-0,96	46,85	48,29	45,10	48,29	698K	312
27/04/2026	2,60%	1,21	47,81	47,99	47,50	48,00	179K	755
24/04/2026	2,13%	0,97	46,60	46,41	46,35	46,60	7K	10
23/04/2026	-0,80%	-0,37	45,63	46,15	45,59	46,25	242K	24
22/04/2026	-1,41%	-0,66	46,00	46,38	46,00	46,74	22K	68
20/04/2026	-0,19%	-0,09	46,66	46,75	46,52	46,75	4K	13
17/04/2026	1,76%	0,81	46,75	46,50	46,50	47,05	27K	21
16/04/2026	0,64%	0,29	45,94	45,66	45,66	46,15	4K	23
15/04/2026	0,22%	0,10	45,65	46,01	45,17	46,01	178K	1.789
14/04/2026	1,63%	0,73	45,55	45,50	45,08	45,63	20K	34
13/04/2026	0,81%	0,36	44,82	44,91	44,46	44,91	4K	12
10/04/2026	0,23%	0,10	44,46	46,88	44,46	46,88	19K	31
09/04/2026	-0,65%	-0,29	44,36	45,28	43,28	45,28	45K	27
08/04/2026	4,42%	1,89	44,65	45,08	44,65	45,08	19K	34
07/04/2026	-0,90%	-0,39	42,76	43,10	42,39	43,10	5K	11
06/04/2026	0,02%	0,01	43,15	43,05	43,00	43,20	7K	8
02/04/2026	-1,62%	-0,71	43,14	43,22	42,64	43,22	10K	18
01/04/2026	1,91%	0,82	43,85	43,00	43,00	44,00	36K	40
31/03/2026	2,57%	1,08	43,03	41,51	41,51	43,03	3K	38
30/03/2026	-1,57%	-0,67	41,95	42,62	41,93	42,62	9K	39
27/03/2026	-2,25%	-0,98	42,62	43,60	42,62	43,60	6K	17
26/03/2026	-	-	43,60	44,55	43,60	44,55	37K	46

Date,Open,High,Low,Close,Volume
06-Oct-26,45.91,45.91,44.95,45.00,14315
05-Oct-26,46.10,46.10,44.51,45.45,390541
02-Oct-26,46.67,47.30,46.67,47.05,198134
01-Oct-26,46.16,46.28,45.70,46.20,86339
30-Sep-26,46.10,46.10,45.56,45.70,166676
29-Sep-26,45.93,46.05,45.80,45.97,6133215
28-Sep-26,46.11,46.11,45.70,45.93,24060
25-Sep-26,45.75,46.11,45.71,45.98,8039
24-Sep-26,45.08,45.81,45.08,45.62,7383
23-Sep-26,46.70,46.70,45.35,45.58,18092
22-Sep-26,45.71,46.25,45.71,46.00,14273
21-Sep-26,45.25,45.87,45.21,45.70,44044
18-Sep-26,45.27,45.32,45.10,45.21,61494
17-Sep-26,44.90,45.60,44.90,45.27,24357
16-Sep-26,45.50,45.50,44.76,44.90,69555
15-Sep-26,45.15,45.15,44.47,44.67,41575
14-Sep-26,45.00,45.00,44.68,44.90,71441
11-Sep-26,44.76,45.60,44.31,45.16,35151
10-Sep-26,45.45,45.45,44.31,44.31,159148
09-Sep-26,45.90,45.90,44.92,45.00,8664
08-Sep-26,46.00,46.00,45.25,45.37,68435
04-Sep-26,46.40,46.88,45.81,46.88,5891
03-Sep-26,45.48,45.80,45.36,45.76,23724
02-Sep-26,45.81,45.81,44.77,44.93,39303
01-Sep-26,47.02,47.02,45.20,45.35,120373
31-Aug-26,47.00,47.00,46.35,46.55,13272
28-Aug-26,46.95,47.12,46.53,46.53,21477
27-Aug-26,46.01,46.98,46.01,46.72,20706
26-Aug-26,46.17,46.25,45.92,46.01,21860
25-Aug-26,45.82,46.40,45.81,46.04,125170
24-Aug-26,46.31,46.50,45.35,45.36,64172
21-Aug-26,46.59,46.90,46.30,46.31,17787
20-Aug-26,47.00,47.00,46.34,46.59,19798
19-Aug-26,46.89,47.59,46.65,47.11,34987
18-Aug-26,49.80,49.80,47.71,47.85,65412
17-Aug-26,49.40,49.65,49.15,49.30,722314
14-Aug-26,49.13,49.60,49.00,49.33,46075
13-Aug-26,50.00,50.00,48.60,49.13,234950
12-Aug-26,49.10,49.45,48.80,49.05,363491
11-Aug-26,48.45,48.55,48.15,48.39,15438
10-Aug-26,47.75,48.00,47.74,47.85,24225
07-Aug-26,47.86,48.20,47.56,47.56,45049
06-Aug-26,48.00,48.53,47.10,47.14,32238
05-Aug-26,47.88,48.25,47.80,48.00,157636
04-Aug-26,46.85,47.65,46.55,47.55,45495
03-Aug-26,44.68,45.52,44.49,45.50,22043
31-Jul-26,44.55,45.60,44.28,44.68,30427
30-Jul-26,43.10,44.24,43.10,44.10,25796
29-Jul-26,43.58,44.20,43.05,43.05,166739
28-Jul-26,44.29,44.29,42.95,43.58,6854
27-Jul-26,43.37,44.08,43.37,43.85,47916
24-Jul-26,44.20,44.20,42.89,42.94,37600
23-Jul-26,43.56,44.36,43.46,44.20,34293
22-Jul-26,44.73,44.73,44.00,44.20,41842
21-Jul-26,43.54,44.45,43.54,44.28,27420
20-Jul-26,44.10,44.10,43.53,43.53,144403
17-Jul-26,43.82,44.26,43.55,44.10,29393
16-Jul-26,45.85,45.85,45.10,45.10,39334
15-Jul-26,45.39,47.20,45.39,45.85,359926
14-Jul-26,46.02,46.31,45.45,45.60,14134
13-Jul-26,47.15,47.15,45.98,46.02,167974
10-Jul-26,47.49,47.49,46.87,47.15,107064
09-Jul-26,47.20,47.35,46.69,47.01,15023
08-Jul-26,47.00,47.05,45.85,46.37,71045
07-Jul-26,48.40,48.40,47.01,47.20,50134
06-Jul-26,48.71,50.50,48.71,50.50,238742
03-Jul-26,49.00,49.03,48.88,48.98,6854
02-Jul-26,49.00,49.80,48.50,49.10,229908
01-Jul-26,49.80,50.06,49.30,49.59,47115
30-Jun-26,48.78,49.30,48.78,49.30,19102
29-Jun-26,50.00,50.00,47.05,47.57,10519
26-Jun-26,47.67,47.67,46.55,46.55,14303
25-Jun-26,48.33,48.33,47.00,47.67,74267
24-Jun-26,47.43,48.54,47.43,47.53,10684
23-Jun-26,47.75,47.95,47.35,47.68,10691
22-Jun-26,50.55,50.55,49.20,49.50,26839
19-Jun-26,53.00,53.00,48.99,50.55,31254
18-Jun-26,53.00,53.00,49.10,51.83,8385
17-Jun-26,48.30,48.55,48.00,48.10,12955
16-Jun-26,48.94,48.94,48.35,48.40,15667
15-Jun-26,47.90,48.59,47.73,48.51,159997
12-Jun-26,47.61,49.60,46.73,47.03,527211
11-Jun-26,47.76,49.15,46.65,47.61,20827
10-Jun-26,48.49,49.70,46.75,46.98,24859
09-Jun-26,49.55,50.76,47.81,48.49,112057
08-Jun-26,49.70,51.30,49.25,49.57,134913
05-Jun-26,50.32,50.58,48.94,48.94,82729
03-Jun-26,51.36,52.87,50.88,51.20,28475
02-Jun-26,51.38,51.88,50.84,50.84,45226
01-Jun-26,51.23,51.32,50.50,50.87,79638
29-May-26,51.45,51.45,50.60,50.72,35759
28-May-26,51.08,51.08,50.20,50.71,6796
27-May-26,51.54,51.55,50.57,50.57,20753
26-May-26,51.61,51.61,51.28,51.55,25976
25-May-26,50.16,51.09,49.96,51.09,23043
22-May-26,50.15,52.19,49.66,49.66,14910
21-May-26,49.81,49.81,48.79,49.65,104216
20-May-26,49.58,49.82,47.39,49.82,8126
19-May-26,49.75,49.75,48.63,49.08,23589
18-May-26,51.00,52.26,49.40,49.83,456009
15-May-26,51.40,51.40,50.00,51.00,7059
14-May-26,52.09,53.78,51.11,51.40,34218
13-May-26,51.07,52.15,51.05,52.09,23063
12-May-26,50.44,50.45,49.36,49.77,279966
11-May-26,50.73,50.80,50.18,50.45,872245
08-May-26,50.79,50.79,50.31,50.73,13157
07-May-26,49.70,51.55,49.00,49.05,160832
06-May-26,48.50,50.50,48.50,49.20,43750
05-May-26,47.55,48.45,47.40,47.65,269819
04-May-26,48.10,48.50,47.49,47.55,153652
30-Apr-26,47.40,47.65,47.40,47.64,46248
29-Apr-26,47.32,47.32,46.55,46.55,107142
28-Apr-26,48.29,48.29,45.10,46.85,697822
27-Apr-26,47.99,48.00,47.50,47.81,178530
24-Apr-26,46.41,46.60,46.35,46.60,7112
23-Apr-26,46.15,46.25,45.59,45.63,242007
22-Apr-26,46.38,46.74,46.00,46.00,22363
20-Apr-26,46.75,46.75,46.52,46.66,4390
17-Apr-26,46.50,47.05,46.50,46.75,26535
16-Apr-26,45.66,46.15,45.66,45.94,4410
15-Apr-26,46.01,46.01,45.17,45.65,177990
14-Apr-26,45.50,45.63,45.08,45.55,19833
13-Apr-26,44.91,44.91,44.46,44.82,4060
10-Apr-26,46.88,46.88,44.46,44.46,19143
09-Apr-26,45.28,45.28,43.28,44.36,45254
08-Apr-26,45.08,45.08,44.65,44.65,19481
07-Apr-26,43.10,43.10,42.39,42.76,5444
06-Apr-26,43.05,43.20,43.00,43.15,7372
02-Apr-26,43.22,43.22,42.64,43.14,10048
01-Apr-26,43.00,44.00,43.00,43.85,35870
31-Mar-26,41.51,43.03,41.51,43.03,3079
30-Mar-26,42.62,42.62,41.93,41.95,9426
27-Mar-26,43.60,43.60,42.62,42.62,5848
26-Mar-26,44.55,44.55,43.60,43.60,36955

*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: BOTZ39