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
04/11/2025	-1,67%	-0,86	50,59	51,40	50,34	51,40	4K	10
03/11/2025	1,80%	0,91	51,45	50,80	50,80	51,45	59K	18
31/10/2025	-0,16%	-0,08	50,54	51,13	50,54	51,20	19K	23
30/10/2025	-0,82%	-0,42	50,62	50,95	50,60	51,50	6K	9
29/10/2025	0,18%	0,09	51,04	51,45	49,00	51,45	12K	19
28/10/2025	-0,62%	-0,32	50,95	51,50	50,95	51,50	21K	13
27/10/2025	0,73%	0,37	51,27	51,41	51,22	51,70	42K	118

24/10/2025	1,19%	0,60	50,90	50,26	50,26	51,09	15K	17
23/10/2025	1,41%	0,70	50,30	49,60	49,60	50,30	25K	18
22/10/2025	-0,40%	-0,20	49,60	48,80	48,80	50,55	97K	24
21/10/2025	0,10%	0,05	49,80	49,75	49,35	50,00	155K	279
20/10/2025	2,07%	1,01	49,75	48,75	48,75	49,95	28K	27
17/10/2025	-2,38%	-1,19	48,74	48,93	48,59	49,45	106K	43
16/10/2025	-0,44%	-0,22	49,93	50,22	49,80	50,22	9K	13
15/10/2025	-6,59%	-3,54	50,15	50,80	50,00	50,81	21K	119
14/10/2025	6,99%	3,51	53,69	52,00	49,20	53,69	15K	23
13/10/2025	1,58%	0,78	50,18	50,15	49,95	50,32	57K	113
10/10/2025	-1,10%	-0,55	49,40	50,85	49,33	52,00	53K	32
09/10/2025	0,71%	0,35	49,95	50,00	49,92	50,35	24K	20
08/10/2025	0,40%	0,20	49,60	49,15	49,15	49,90	29K	20
07/10/2025	-0,76%	-0,38	49,40	49,99	48,95	49,99	34K	27
06/10/2025	1,49%	0,73	49,78	49,56	49,56	50,10	24K	27
03/10/2025	1,03%	0,50	49,05	48,68	48,68	49,61	61K	33
02/10/2025	2,25%	1,07	48,55	48,24	47,85	48,55	11K	19
01/10/2025	1,09%	0,51	47,48	47,16	47,16	47,55	26K	19
30/09/2025	1,01%	0,47	46,97	46,97	46,90	47,14	11K	16
29/09/2025	0,19%	0,09	46,50	46,41	46,41	46,80	19K	8
26/09/2025	-0,30%	-0,14	46,41	47,00	46,41	47,00	10K	13
25/09/2025	-0,85%	-0,40	46,55	46,65	45,95	46,70	28K	11
24/09/2025	-0,17%	-0,08	46,95	47,16	46,94	47,16	13K	4
23/09/2025	-2,12%	-1,02	47,03	48,24	47,03	48,24	300K	299
22/09/2025	3,00%	1,40	48,05	47,12	47,12	48,05	102K	27
19/09/2025	0,02%	0,01	46,65	45,70	45,70	46,70	5K	16
18/09/2025	2,62%	1,19	46,64	45,03	45,03	46,64	21K	55
17/09/2025	-0,55%	-0,25	45,45	45,03	45,03	45,75	11K	11
16/09/2025	-0,11%	-0,05	45,70	45,95	45,35	45,95	6K	6
15/09/2025	0,11%	0,05	45,75	45,46	45,46	45,80	96K	16
12/09/2025	-1,19%	-0,55	45,70	46,05	45,60	46,05	14K	12
11/09/2025	1,43%	0,65	46,25	46,06	46,06	46,25	5K	5
10/09/2025	-0,48%	-0,22	45,60	46,35	45,60	46,35	9K	14
09/09/2025	-0,84%	-0,39	45,82	45,28	45,28	46,15	11K	13
08/09/2025	2,01%	0,91	46,21	45,60	45,60	46,38	7K	14
05/09/2025	0,02%	0,01	45,30	45,75	44,90	45,75	9K	11
04/09/2025	0,53%	0,24	45,29	45,02	44,90	45,36	7K	9
03/09/2025	-0,99%	-0,45	45,05	45,50	45,05	45,50	7K	13
02/09/2025	0,11%	0,05	45,50	45,91	45,20	45,91	7K	11
01/09/2025	0,11%	0,05	45,45	46,19	45,45	46,19	229	3
29/08/2025	-1,73%	-0,80	45,40	46,67	45,40	46,67	4K	14
28/08/2025	0,54%	0,25	46,20	46,00	45,93	46,22	12K	18
27/08/2025	-0,11%	-0,05	45,95	46,15	45,95	46,15	7K	4
26/08/2025	0,33%	0,15	46,00	45,70	45,65	46,00	7K	10
25/08/2025	0,20%	0,09	45,85	46,00	45,65	46,20	5K	16
22/08/2025	1,49%	0,67	45,76	44,53	44,53	45,88	6K	10
21/08/2025	-0,51%	-0,23	45,09	45,55	44,94	45,55	15K	6
20/08/2025	-1,67%	-0,77	45,32	45,86	44,80	45,86	16K	28
19/08/2025	-0,54%	-0,25	46,09	46,34	45,87	46,34	27K	17
18/08/2025	0,94%	0,43	46,34	46,37	45,91	46,39	3K	11
15/08/2025	-0,09%	-0,04	45,91	45,90	45,90	45,95	4K	5
14/08/2025	-0,07%	-0,03	45,95	45,15	45,15	45,95	21K	20
13/08/2025	0,72%	0,33	45,98	46,00	45,69	46,05	2K	12
12/08/2025	0,22%	0,10	45,65	45,02	45,02	45,65	1K	6
11/08/2025	-0,55%	-0,25	45,55	45,80	45,55	45,80	8K	16
08/08/2025	1,22%	0,55	45,80	45,72	45,52	45,80	10K	7
07/08/2025	-1,63%	-0,75	45,25	46,10	45,25	46,10	35K	12
06/08/2025	-2,79%	-1,32	46,00	46,50	45,83	46,50	17K	22
05/08/2025	1,50%	0,70	47,32	46,71	46,65	47,32	27K	22
04/08/2025	1,81%	0,83	46,62	46,37	46,37	46,84	3K	10
01/08/2025	-0,48%	-0,22	45,79	46,05	45,42	46,10	23K	28
31/07/2025	-2,11%	-0,99	46,01	47,90	46,01	47,90	24K	22
30/07/2025	-0,21%	-0,10	47,00	47,10	47,00	47,67	18K	16
29/07/2025	-1,67%	-0,80	47,10	48,68	47,10	48,68	65K	27
28/07/2025	0,63%	0,30	47,90	47,85	47,63	48,20	11K	15
25/07/2025	-0,08%	-0,04	47,60	48,11	47,30	48,11	58K	20
24/07/2025	-0,44%	-0,21	47,64	48,33	47,59	48,33	4K	18
23/07/2025	4,13%	1,90	47,85	46,70	46,70	47,85	22K	15
22/07/2025	-0,33%	-0,15	45,95	45,95	45,55	45,95	12K	9
21/07/2025	0,11%	0,05	46,10	46,75	46,10	46,75	16K	11
18/07/2025	0,00%	0,00	46,05	46,05	46,05	46,10	1K	4
17/07/2025	1,97%	0,89	46,05	46,30	46,05	46,40	12K	8
16/07/2025	0,02%	0,01	45,16	45,40	45,00	45,40	3K	9
15/07/2025	0,24%	0,11	45,15	46,49	45,00	46,49	32K	25
14/07/2025	-0,13%	-0,06	45,04	45,10	44,30	45,10	8K	18
11/07/2025	0,11%	0,05	45,10	45,51	45,10	45,51	5K	7
10/07/2025	-0,16%	-0,07	45,05	45,12	45,05	45,12	5K	5
09/07/2025	2,08%	0,92	45,12	44,80	44,56	45,12	9K	5
08/07/2025	0,27%	0,12	44,20	44,20	44,00	44,28	1K	9
07/07/2025	-1,61%	-0,72	44,08	45,25	44,00	45,25	3K	7
04/07/2025	0,00%	0,00	44,80	44,80	44,79	44,81	3K	5
03/07/2025	2,38%	1,04	44,80	44,68	44,24	44,88	7K	9
02/07/2025	-0,18%	-0,08	43,76	44,20	43,76	44,20	133K	7
01/07/2025	-3,22%	-1,46	43,84	43,75	43,75	43,84	22K	6
27/06/2025	2,21%	0,98	45,30	44,44	44,36	45,30	49K	7
26/06/2025	0,73%	0,32	44,32	44,32	44,00	44,44	60K	5
25/06/2025	1,62%	0,70	44,00	43,40	43,40	44,23	11K	23
24/06/2025	3,00%	1,26	43,30	42,90	42,80	43,30	2K	6
23/06/2025	0,38%	0,16	42,04	41,88	41,82	42,04	9K	8
20/06/2025	-2,15%	-0,92	41,88	42,68	41,88	42,72	8K	7
18/06/2025	0,30%	0,13	42,80	42,56	42,56	42,80	127	2
17/06/2025	-1,50%	-0,65	42,67	42,59	42,59	42,76	2K	11
16/06/2025	1,12%	0,48	43,32	42,84	42,84	43,32	6K	6
13/06/2025	-1,47%	-0,64	42,84	43,43	42,84	43,86	3K	17
12/06/2025	-0,64%	-0,28	43,48	43,76	43,44	43,76	7K	9
11/06/2025	-0,91%	-0,40	43,76	44,44	43,76	44,44	307	3
10/06/2025	0,27%	0,12	44,16	43,92	43,64	44,16	5K	5
09/06/2025	0,18%	0,08	44,04	44,40	43,80	44,40	18K	7
06/06/2025	0,55%	0,24	43,96	44,22	43,96	44,24	967	3
05/06/2025	-1,80%	-0,80	43,72	44,24	43,72	44,32	8K	10
04/06/2025	0,66%	0,29	44,52	44,68	44,12	44,68	12K	6
03/06/2025	1,07%	0,47	44,23	44,20	44,16	44,28	9K	6
02/06/2025	0,27%	0,12	43,76	42,88	42,88	44,16	8K	9
30/05/2025	-0,93%	-0,41	43,64	44,30	43,64	44,30	27K	8
29/05/2025	-0,88%	-0,39	44,05	44,59	44,05	44,61	533	4
28/05/2025	-0,18%	-0,08	44,44	43,99	43,99	44,57	7K	11
27/05/2025	2,06%	0,90	44,52	43,62	43,62	44,53	153K	35
26/05/2025	0,76%	0,33	43,62	43,10	43,01	43,62	6K	5
23/05/2025	-0,07%	-0,03	43,29	43,76	43,16	43,76	8K	15
22/05/2025	-0,28%	-0,12	43,32	43,48	42,96	43,48	177K	9
21/05/2025	-1,99%	-0,88	43,44	43,84	43,40	44,08	4K	7
20/05/2025	1,28%	0,56	44,32	44,20	44,19	44,32	10K	6
19/05/2025	-0,45%	-0,20	43,76	43,96	43,64	43,96	32K	13
16/05/2025	-0,72%	-0,32	43,96	44,12	43,96	44,13	123K	4
15/05/2025	1,14%	0,50	44,28	44,22	43,88	44,28	5K	5
14/05/2025	0,81%	0,35	43,78	43,80	43,78	43,80	481	2
13/05/2025	0,44%	0,19	43,43	42,84	42,84	43,56	6K	6
12/05/2025	4,02%	1,67	43,24	42,00	42,00	43,56	45K	8
09/05/2025	-0,74%	-0,31	41,57	41,88	41,57	41,88	1K	5
08/05/2025	-0,10%	-0,04	41,88	41,72	41,72	41,88	752	3
07/05/2025	0,00%	0,00	41,92	42,19	41,52	42,19	5K	8
06/05/2025	0,77%	0,32	41,92	41,90	41,80	41,92	209	4
05/05/2025	0,19%	0,08	41,60	41,94	41,60	41,94	1K	5
02/05/2025	3,39%	1,36	41,52	40,58	40,58	41,56	5K	7
30/04/2025	0,10%	0,04	40,16	40,05	40,05	40,16	400	3
29/04/2025	-0,50%	-0,20	40,12	40,10	40,08	40,16	51K	4
28/04/2025	-	-	40,32	40,85	40,08	40,85	3K	6

Date,Open,High,Low,Close,Volume
04-Nov-25,51.40,51.40,50.34,50.59,3811
03-Nov-25,50.80,51.45,50.80,51.45,59481
31-Oct-25,51.13,51.20,50.54,50.54,18587
30-Oct-25,50.95,51.50,50.60,50.62,5536
29-Oct-25,51.45,51.45,49.00,51.04,12159
28-Oct-25,51.50,51.50,50.95,50.95,21463
27-Oct-25,51.41,51.70,51.22,51.27,42314
24-Oct-25,50.26,51.09,50.26,50.90,14870
23-Oct-25,49.60,50.30,49.60,50.30,24780
22-Oct-25,48.80,50.55,48.80,49.60,96860
21-Oct-25,49.75,50.00,49.35,49.80,155494
20-Oct-25,48.75,49.95,48.75,49.75,28464
17-Oct-25,48.93,49.45,48.59,48.74,105724
16-Oct-25,50.22,50.22,49.80,49.93,9045
15-Oct-25,50.80,50.81,50.00,50.15,20890
14-Oct-25,52.00,53.69,49.20,53.69,15375
13-Oct-25,50.15,50.32,49.95,50.18,56918
10-Oct-25,50.85,52.00,49.33,49.40,53089
09-Oct-25,50.00,50.35,49.92,49.95,23735
08-Oct-25,49.15,49.90,49.15,49.60,29426
07-Oct-25,49.99,49.99,48.95,49.40,34431
06-Oct-25,49.56,50.10,49.56,49.78,24123
03-Oct-25,48.68,49.61,48.68,49.05,60540
02-Oct-25,48.24,48.55,47.85,48.55,11011
01-Oct-25,47.16,47.55,47.16,47.48,25917
30-Sep-25,46.97,47.14,46.90,46.97,11279
29-Sep-25,46.41,46.80,46.41,46.50,18843
26-Sep-25,47.00,47.00,46.41,46.41,9556
25-Sep-25,46.65,46.70,45.95,46.55,28015
24-Sep-25,47.16,47.16,46.94,46.95,12579
23-Sep-25,48.24,48.24,47.03,47.03,299580
22-Sep-25,47.12,48.05,47.12,48.05,101753
19-Sep-25,45.70,46.70,45.70,46.65,5312
18-Sep-25,45.03,46.64,45.03,46.64,20732
17-Sep-25,45.03,45.75,45.03,45.45,11262
16-Sep-25,45.95,45.95,45.35,45.70,6095
15-Sep-25,45.46,45.80,45.46,45.75,96448
12-Sep-25,46.05,46.05,45.60,45.70,14435
11-Sep-25,46.06,46.25,46.06,46.25,5221
10-Sep-25,46.35,46.35,45.60,45.60,9068
09-Sep-25,45.28,46.15,45.28,45.82,10806
08-Sep-25,45.60,46.38,45.60,46.21,6791
05-Sep-25,45.75,45.75,44.90,45.30,9015
04-Sep-25,45.02,45.36,44.90,45.29,7157
03-Sep-25,45.50,45.50,45.05,45.05,7489
02-Sep-25,45.91,45.91,45.20,45.50,6722
01-Sep-25,46.19,46.19,45.45,45.45,229
29-Aug-25,46.67,46.67,45.40,45.40,4387
28-Aug-25,46.00,46.22,45.93,46.20,12214
27-Aug-25,46.15,46.15,45.95,45.95,6918
26-Aug-25,45.70,46.00,45.65,46.00,6592
25-Aug-25,46.00,46.20,45.65,45.85,4630
22-Aug-25,44.53,45.88,44.53,45.76,6081
21-Aug-25,45.55,45.55,44.94,45.09,14792
20-Aug-25,45.86,45.86,44.80,45.32,15928
19-Aug-25,46.34,46.34,45.87,46.09,26621
18-Aug-25,46.37,46.39,45.91,46.34,3236
15-Aug-25,45.90,45.95,45.90,45.91,3534
14-Aug-25,45.15,45.95,45.15,45.95,21110
13-Aug-25,46.00,46.05,45.69,45.98,1972
12-Aug-25,45.02,45.65,45.02,45.65,1459
11-Aug-25,45.80,45.80,45.55,45.55,7500
08-Aug-25,45.72,45.80,45.52,45.80,9934
07-Aug-25,46.10,46.10,45.25,45.25,35240
06-Aug-25,46.50,46.50,45.83,46.00,17390
05-Aug-25,46.71,47.32,46.65,47.32,26652
04-Aug-25,46.37,46.84,46.37,46.62,2612
01-Aug-25,46.05,46.10,45.42,45.79,22870
31-Jul-25,47.90,47.90,46.01,46.01,24000
30-Jul-25,47.10,47.67,47.00,47.00,18268
29-Jul-25,48.68,48.68,47.10,47.10,64566
28-Jul-25,47.85,48.20,47.63,47.90,11168
25-Jul-25,48.11,48.11,47.30,47.60,58062
24-Jul-25,48.33,48.33,47.59,47.64,3540
23-Jul-25,46.70,47.85,46.70,47.85,21644
22-Jul-25,45.95,45.95,45.55,45.95,12120
21-Jul-25,46.75,46.75,46.10,46.10,15545
18-Jul-25,46.05,46.10,46.05,46.05,1059
17-Jul-25,46.30,46.40,46.05,46.05,11612
16-Jul-25,45.40,45.40,45.00,45.16,3337
15-Jul-25,46.49,46.49,45.00,45.15,32301
14-Jul-25,45.10,45.10,44.30,45.04,8317
11-Jul-25,45.51,45.51,45.10,45.10,5257
10-Jul-25,45.12,45.12,45.05,45.05,5136
09-Jul-25,44.80,45.12,44.56,45.12,8656
08-Jul-25,44.20,44.28,44.00,44.20,1281
07-Jul-25,45.25,45.25,44.00,44.08,3000
04-Jul-25,44.80,44.81,44.79,44.80,3001
03-Jul-25,44.68,44.88,44.24,44.80,7223
02-Jul-25,44.20,44.20,43.76,43.76,132963
01-Jul-25,43.75,43.84,43.75,43.84,21701
27-Jun-25,44.44,45.30,44.36,45.30,49419
26-Jun-25,44.32,44.44,44.00,44.32,59518
25-Jun-25,43.40,44.23,43.40,44.00,11282
24-Jun-25,42.90,43.30,42.80,43.30,1670
23-Jun-25,41.88,42.04,41.82,42.04,9423
20-Jun-25,42.68,42.72,41.88,41.88,8380
18-Jun-25,42.56,42.80,42.56,42.80,127
17-Jun-25,42.59,42.76,42.59,42.67,1790
16-Jun-25,42.84,43.32,42.84,43.32,5642
13-Jun-25,43.43,43.86,42.84,42.84,3333
12-Jun-25,43.76,43.76,43.44,43.48,7135
11-Jun-25,44.44,44.44,43.76,43.76,307
10-Jun-25,43.92,44.16,43.64,44.16,4883
09-Jun-25,44.40,44.40,43.80,44.04,17585
06-Jun-25,44.22,44.24,43.96,43.96,967
05-Jun-25,44.24,44.32,43.72,43.72,7526
04-Jun-25,44.68,44.68,44.12,44.52,11620
03-Jun-25,44.20,44.28,44.16,44.23,9422
02-Jun-25,42.88,44.16,42.88,43.76,7592
30-May-25,44.30,44.30,43.64,43.64,27260
29-May-25,44.59,44.61,44.05,44.05,533
28-May-25,43.99,44.57,43.99,44.44,6673
27-May-25,43.62,44.53,43.62,44.52,153214
26-May-25,43.10,43.62,43.01,43.62,5662
23-May-25,43.76,43.76,43.16,43.29,8108
22-May-25,43.48,43.48,42.96,43.32,176695
21-May-25,43.84,44.08,43.40,43.44,4347
20-May-25,44.20,44.32,44.19,44.32,10180
19-May-25,43.96,43.96,43.64,43.76,32341
16-May-25,44.12,44.13,43.96,43.96,122740
15-May-25,44.22,44.28,43.88,44.28,4796
14-May-25,43.80,43.80,43.78,43.78,481
13-May-25,42.84,43.56,42.84,43.43,5924
12-May-25,42.00,43.56,42.00,43.24,45457
09-May-25,41.88,41.88,41.57,41.57,1462
08-May-25,41.72,41.88,41.72,41.88,752
07-May-25,42.19,42.19,41.52,41.92,5122
06-May-25,41.90,41.92,41.80,41.92,209
05-May-25,41.94,41.94,41.60,41.60,1378
02-May-25,40.58,41.56,40.58,41.52,5330
30-Apr-25,40.05,40.16,40.05,40.16,400
29-Apr-25,40.10,40.16,40.08,40.12,50982
28-Apr-25,40.85,40.85,40.08,40.32,3437

*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