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
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	-2,83%	-1,27	43,60	44,55	43,60	44,55	37K	46
25/03/2026	0,54%	0,24	44,87	44,96	44,79	45,10	13K	33
24/03/2026	-0,60%	-0,27	44,63	44,34	44,34	44,90	8K	11
23/03/2026	3,22%	1,40	44,90	43,94	43,94	44,93	7K	12
20/03/2026	-4,56%	-2,08	43,50	45,58	43,50	45,68	30K	88
19/03/2026	-0,44%	-0,20	45,58	45,36	45,29	45,60	1K	7
18/03/2026	-0,72%	-0,33	45,78	46,11	45,71	46,11	5K	9
17/03/2026	-0,62%	-0,29	46,11	46,20	45,80	47,50	27K	18
16/03/2026	0,48%	0,22	46,40	46,65	46,15	46,67	53K	17
13/03/2026	-1,11%	-0,52	46,18	46,00	46,00	47,12	555	8
12/03/2026	0,06%	0,03	46,70	46,65	46,40	46,80	10K	12
11/03/2026	-0,55%	-0,26	46,67	46,93	46,42	47,32	12K	21
10/03/2026	2,07%	0,95	46,93	45,99	45,99	47,45	150K	38
09/03/2026	-2,93%	-1,39	45,98	46,88	45,90	46,88	9K	20
06/03/2026	-0,88%	-0,42	47,37	47,80	47,19	49,30	11K	17
05/03/2026	-1,59%	-0,77	47,79	49,05	47,79	49,05	4K	6
04/03/2026	-0,37%	-0,18	48,56	49,23	48,26	49,23	11K	18
03/03/2026	-1,40%	-0,69	48,74	49,33	47,65	49,33	9K	20
02/03/2026	-1,34%	-0,67	49,43	49,10	49,10	49,75	12K	13
27/02/2026	-0,91%	-0,46	50,10	50,95	49,96	51,70	91K	72
26/02/2026	-0,71%	-0,36	50,56	51,15	50,37	51,15	33K	13
25/02/2026	1,15%	0,58	50,92	50,41	49,16	51,88	19K	15
24/02/2026	1,00%	0,50	50,34	49,70	49,70	50,35	14K	15
23/02/2026	-1,40%	-0,71	49,84	51,06	49,79	51,06	64K	24
20/02/2026	-0,18%	-0,09	50,55	51,15	50,33	51,15	73K	40
19/02/2026	0,88%	0,44	50,64	50,16	50,10	50,64	159K	48
18/02/2026	0,08%	0,04	50,20	50,48	50,19	50,63	66K	33
13/02/2026	0,32%	0,16	50,16	51,00	49,67	52,10	56K	28
12/02/2026	1,38%	0,68	50,00	49,35	48,25	50,85	29K	20
11/02/2026	-1,56%	-0,78	49,32	50,00	49,07	51,40	20K	33
10/02/2026	0,20%	0,10	50,10	49,15	49,15	50,28	13K	13
09/02/2026	0,00%	0,00	50,00	49,30	49,29	50,00	84K	15
06/02/2026	2,04%	1,00	50,00	48,00	47,68	50,00	11K	14
05/02/2026	2,13%	1,02	49,00	47,50	47,10	49,00	52K	30
04/02/2026	-0,66%	-0,32	47,98	48,75	47,58	49,00	5K	14
03/02/2026	-1,23%	-0,60	48,30	48,30	47,65	48,30	23K	25
02/02/2026	-2,20%	-1,10	48,90	48,90	48,33	49,12	48K	36
30/01/2026	1,83%	0,90	50,00	49,30	48,76	50,00	47K	39
29/01/2026	-0,95%	-0,47	49,10	49,64	48,76	50,00	26K	28
28/01/2026	-0,54%	-0,27	49,57	50,34	49,30	50,34	182K	25
27/01/2026	-0,82%	-0,41	49,84	50,76	49,79	50,76	9K	8
26/01/2026	0,44%	0,22	50,25	50,54	49,63	50,61	19K	12
23/01/2026	0,06%	0,03	50,03	50,00	50,00	50,40	10K	9
22/01/2026	-0,30%	-0,15	50,00	50,66	50,00	50,75	24K	28
21/01/2026	0,30%	0,15	50,15	50,00	49,56	50,59	668K	758
20/01/2026	-7,20%	-3,88	50,00	52,00	49,97	54,89	34K	59
19/01/2026	3,42%	1,78	53,88	51,00	51,00	55,00	35K	197
16/01/2026	1,09%	0,56	52,10	52,15	51,52	52,35	956K	432
15/01/2026	1,16%	0,59	51,54	51,00	51,00	55,00	382K	698
14/01/2026	0,00%	0,00	50,95	51,46	50,88	51,46	21K	21
13/01/2026	-1,49%	-0,77	50,95	52,24	50,86	52,24	446K	264
12/01/2026	0,62%	0,32	51,72	51,27	51,27	51,80	35K	16
09/01/2026	1,18%	0,60	51,40	51,55	51,19	51,55	41K	24
08/01/2026	-1,36%	-0,70	50,80	51,50	50,80	51,50	332K	336
07/01/2026	0,88%	0,45	51,50	51,57	51,00	52,22	1M	583
06/01/2026	0,31%	0,16	51,05	50,85	50,58	51,05	14K	23
05/01/2026	1,37%	0,69	50,89	50,21	50,21	51,00	39K	36
02/01/2026	-0,10%	-0,05	50,20	50,25	49,55	50,25	65K	23
30/12/2025	-1,93%	-0,99	50,25	54,43	50,25	54,43	21K	32
29/12/2025	1,93%	0,97	51,24	50,30	50,30	51,39	78K	43
26/12/2025	-0,93%	-0,47	50,27	51,39	50,27	51,39	14K	9
23/12/2025	-0,55%	-0,28	50,74	50,57	50,57	50,74	556	4
22/12/2025	3,26%	1,61	51,02	50,05	50,05	51,16	19K	15
19/12/2025	1,08%	0,53	49,41	49,40	49,31	49,76	83K	62
18/12/2025	1,12%	0,54	48,88	48,55	48,55	49,35	35K	20
17/12/2025	-1,04%	-0,51	48,34	49,65	48,34	49,65	16K	27
16/12/2025	-0,22%	-0,11	48,85	48,40	48,40	48,95	21K	18
15/12/2025	-0,24%	-0,12	48,96	49,58	48,87	49,58	43K	42
12/12/2025	-1,68%	-0,84	49,08	49,76	49,08	50,20	47K	15
11/12/2025	-1,38%	-0,70	49,92	50,40	49,55	50,45	23K	31
10/12/2025	1,02%	0,51	50,62	50,11	50,11	50,80	9K	16
09/12/2025	0,58%	0,29	50,11	51,46	50,11	51,46	114K	32
08/12/2025	-0,76%	-0,38	49,82	50,20	49,74	50,20	103K	83
05/12/2025	2,76%	1,35	50,20	48,96	48,96	50,50	46K	17
04/12/2025	3,98%	1,87	48,85	48,10	48,10	49,05	23K	12
03/12/2025	0,06%	0,03	46,98	47,25	46,57	47,25	942	8
02/12/2025	-1,45%	-0,69	46,95	46,80	46,80	47,75	100K	92
01/12/2025	0,19%	0,09	47,64	46,59	46,59	47,64	5K	14
28/11/2025	0,85%	0,40	47,55	47,15	46,83	47,55	16K	10
27/11/2025	-0,11%	-0,05	47,15	47,08	47,08	47,16	942	6
26/11/2025	2,39%	1,10	47,20	46,20	46,20	47,30	11K	11
25/11/2025	0,52%	0,24	46,10	45,90	45,90	46,26	16K	9
24/11/2025	1,10%	0,50	45,86	45,30	45,30	46,00	18K	14
21/11/2025	0,64%	0,29	45,36	45,00	44,24	45,51	27K	16
19/11/2025	0,27%	0,12	45,07	44,92	44,92	45,45	50K	19
18/11/2025	-1,21%	-0,55	44,95	45,02	44,80	45,30	75K	15
17/11/2025	-2,30%	-1,07	45,50	46,50	45,50	46,50	19K	16
14/11/2025	-0,32%	-0,15	46,57	46,72	46,16	46,84	16K	23
13/11/2025	-2,54%	-1,22	46,72	47,57	46,62	47,57	47K	55
12/11/2025	0,00%	0,00	47,94	48,25	47,94	48,25	12K	12
11/11/2025	-1,13%	-0,55	47,94	47,80	47,60	48,35	38K	10
10/11/2025	2,41%	1,14	48,49	48,40	48,10	49,20	28K	19
07/11/2025	-2,87%	-1,40	47,35	47,40	47,08	47,95	15K	21
06/11/2025	-2,01%	-1,00	48,75	49,45	47,93	49,60	20K	29
05/11/2025	-1,66%	-0,84	49,75	49,23	49,23	49,95	36K	29
04/11/2025	-	-	50,59	51,40	50,34	51,40	4K	10

Date,Open,High,Low,Close,Volume
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
25-Mar-26,44.96,45.10,44.79,44.87,13209
24-Mar-26,44.34,44.90,44.34,44.63,8154
23-Mar-26,43.94,44.93,43.94,44.90,6922
20-Mar-26,45.58,45.68,43.50,43.50,29586
19-Mar-26,45.36,45.60,45.29,45.58,1088
18-Mar-26,46.11,46.11,45.71,45.78,5002
17-Mar-26,46.20,47.50,45.80,46.11,26894
16-Mar-26,46.65,46.67,46.15,46.40,52517
13-Mar-26,46.00,47.12,46.00,46.18,555
12-Mar-26,46.65,46.80,46.40,46.70,10088
11-Mar-26,46.93,47.32,46.42,46.67,11527
10-Mar-26,45.99,47.45,45.99,46.93,150343
09-Mar-26,46.88,46.88,45.90,45.98,9284
06-Mar-26,47.80,49.30,47.19,47.37,11424
05-Mar-26,49.05,49.05,47.79,47.79,3917
04-Mar-26,49.23,49.23,48.26,48.56,10569
03-Mar-26,49.33,49.33,47.65,48.74,8967
02-Mar-26,49.10,49.75,49.10,49.43,11584
27-Feb-26,50.95,51.70,49.96,50.10,90888
26-Feb-26,51.15,51.15,50.37,50.56,33386
25-Feb-26,50.41,51.88,49.16,50.92,18746
24-Feb-26,49.70,50.35,49.70,50.34,14439
23-Feb-26,51.06,51.06,49.79,49.84,64348
20-Feb-26,51.15,51.15,50.33,50.55,72503
19-Feb-26,50.16,50.64,50.10,50.64,158556
18-Feb-26,50.48,50.63,50.19,50.20,65647
13-Feb-26,51.00,52.10,49.67,50.16,55826
12-Feb-26,49.35,50.85,48.25,50.00,28732
11-Feb-26,50.00,51.40,49.07,49.32,19824
10-Feb-26,49.15,50.28,49.15,50.10,12821
09-Feb-26,49.30,50.00,49.29,50.00,84294
06-Feb-26,48.00,50.00,47.68,50.00,11119
05-Feb-26,47.50,49.00,47.10,49.00,51974
04-Feb-26,48.75,49.00,47.58,47.98,4734
03-Feb-26,48.30,48.30,47.65,48.30,23459
02-Feb-26,48.90,49.12,48.33,48.90,47739
30-Jan-26,49.30,50.00,48.76,50.00,46724
29-Jan-26,49.64,50.00,48.76,49.10,26307
28-Jan-26,50.34,50.34,49.30,49.57,181559
27-Jan-26,50.76,50.76,49.79,49.84,9234
26-Jan-26,50.54,50.61,49.63,50.25,18566
23-Jan-26,50.00,50.40,50.00,50.03,9621
22-Jan-26,50.66,50.75,50.00,50.00,24469
21-Jan-26,50.00,50.59,49.56,50.15,667984
20-Jan-26,52.00,54.89,49.97,50.00,34170
19-Jan-26,51.00,55.00,51.00,53.88,34733
16-Jan-26,52.15,52.35,51.52,52.10,956380
15-Jan-26,51.00,55.00,51.00,51.54,382309
14-Jan-26,51.46,51.46,50.88,50.95,20694
13-Jan-26,52.24,52.24,50.86,50.95,445740
12-Jan-26,51.27,51.80,51.27,51.72,34690
09-Jan-26,51.55,51.55,51.19,51.40,41252
08-Jan-26,51.50,51.50,50.80,50.80,332056
07-Jan-26,51.57,52.22,51.00,51.50,1345876
06-Jan-26,50.85,51.05,50.58,51.05,13570
05-Jan-26,50.21,51.00,50.21,50.89,38515
02-Jan-26,50.25,50.25,49.55,50.20,64990
30-Dec-25,54.43,54.43,50.25,50.25,20857
29-Dec-25,50.30,51.39,50.30,51.24,77598
26-Dec-25,51.39,51.39,50.27,50.27,14183
23-Dec-25,50.57,50.74,50.57,50.74,556
22-Dec-25,50.05,51.16,50.05,51.02,18659
19-Dec-25,49.40,49.76,49.31,49.41,83368
18-Dec-25,48.55,49.35,48.55,48.88,34883
17-Dec-25,49.65,49.65,48.34,48.34,16276
16-Dec-25,48.40,48.95,48.40,48.85,20592
15-Dec-25,49.58,49.58,48.87,48.96,43359
12-Dec-25,49.76,50.20,49.08,49.08,46629
11-Dec-25,50.40,50.45,49.55,49.92,23131
10-Dec-25,50.11,50.80,50.11,50.62,9097
09-Dec-25,51.46,51.46,50.11,50.11,114059
08-Dec-25,50.20,50.20,49.74,49.82,102836
05-Dec-25,48.96,50.50,48.96,50.20,46319
04-Dec-25,48.10,49.05,48.10,48.85,23373
03-Dec-25,47.25,47.25,46.57,46.98,942
02-Dec-25,46.80,47.75,46.80,46.95,99807
01-Dec-25,46.59,47.64,46.59,47.64,5254
28-Nov-25,47.15,47.55,46.83,47.55,16326
27-Nov-25,47.08,47.16,47.08,47.15,942
26-Nov-25,46.20,47.30,46.20,47.20,10747
25-Nov-25,45.90,46.26,45.90,46.10,16409
24-Nov-25,45.30,46.00,45.30,45.86,17560
21-Nov-25,45.00,45.51,44.24,45.36,26841
19-Nov-25,44.92,45.45,44.92,45.07,50452
18-Nov-25,45.02,45.30,44.80,44.95,75348
17-Nov-25,46.50,46.50,45.50,45.50,18687
14-Nov-25,46.72,46.84,46.16,46.57,15599
13-Nov-25,47.57,47.57,46.62,46.72,46690
12-Nov-25,48.25,48.25,47.94,47.94,11981
11-Nov-25,47.80,48.35,47.60,47.94,37667
10-Nov-25,48.40,49.20,48.10,48.49,28370
07-Nov-25,47.40,47.95,47.08,47.35,15016
06-Nov-25,49.45,49.60,47.93,48.75,20413
05-Nov-25,49.23,49.95,49.23,49.75,36334
04-Nov-25,51.40,51.40,50.34,50.59,3811

*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