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
05/12/2024	-0,68%	-0,35	51,20	51,35	50,70	51,35	9K	12
04/12/2024	1,28%	0,65	51,55	51,10	51,10	51,60	10K	12
03/12/2024	1,19%	0,60	50,90	50,88	50,65	51,10	73K	40
02/12/2024	2,76%	1,35	50,30	50,55	50,30	50,55	18K	2
29/11/2024	0,16%	0,08	48,95	50,00	48,95	50,70	25K	23
28/11/2024	1,81%	0,87	48,87	48,00	48,00	48,89	438	3
27/11/2024	-0,10%	-0,05	48,00	48,05	47,62	48,05	2K	3

26/11/2024	-1,54%	-0,75	48,05	48,60	48,05	48,60	17K	7
25/11/2024	0,31%	0,15	48,80	49,27	48,40	49,27	72K	10
22/11/2024	1,35%	0,65	48,65	48,00	48,00	48,65	11K	4
21/11/2024	3,23%	1,50	48,00	48,05	48,00	48,10	3K	4
19/11/2024	0,00%	0,00	46,50	46,45	46,45	46,50	464	2
18/11/2024	-2,31%	-1,10	46,50	46,65	45,95	46,65	49K	9
14/11/2024	-0,94%	-0,45	47,60	48,54	47,60	48,54	34K	3
13/11/2024	0,21%	0,10	48,05	47,95	47,95	48,27	8K	4
12/11/2024	-1,24%	-0,60	47,95	48,55	47,95	48,55	11K	11
11/11/2024	-0,10%	-0,05	48,55	48,85	48,55	49,45	3K	8
08/11/2024	2,10%	1,00	48,60	48,60	48,57	48,85	681	6
07/11/2024	0,85%	0,40	47,60	46,45	46,45	47,75	52K	5
06/11/2024	0,64%	0,30	47,20	48,25	47,20	48,25	9K	6
05/11/2024	0,54%	0,25	46,90	47,35	46,90	47,35	1K	2
04/11/2024	-0,74%	-0,35	46,65	46,90	46,50	46,90	34K	8
01/11/2024	2,51%	1,15	47,00	46,68	46,60	47,00	2K	8
31/10/2024	-2,03%	-0,95	45,85	45,86	45,85	46,95	22K	12
30/10/2024	3,93%	1,77	46,80	45,50	45,50	47,20	1K	5
29/10/2024	-2,00%	-0,92	45,03	45,03	45,03	45,03	405	1
28/10/2024	1,14%	0,52	45,95	45,89	45,89	46,05	5K	3
25/10/2024	1,59%	0,71	45,43	45,17	45,17	45,44	15K	8
24/10/2024	1,06%	0,47	44,72	44,36	44,36	44,72	14K	2
23/10/2024	-1,88%	-0,85	44,25	44,84	44,23	44,84	7K	5
22/10/2024	-0,88%	-0,40	45,10	45,10	45,10	45,10	225	3
21/10/2024	2,02%	0,90	45,50	46,05	45,50	46,10	27K	11
17/10/2024	0,09%	0,04	44,60	45,08	44,60	45,08	45K	3
16/10/2024	-1,20%	-0,54	44,56	45,10	44,56	45,10	2K	7
15/10/2024	-0,55%	-0,25	45,10	45,10	45,10	45,10	30K	1
14/10/2024	1,23%	0,55	45,35	45,55	45,35	45,55	20K	3
10/10/2024	2,19%	0,96	44,80	44,80	44,80	44,80	15K	1
08/10/2024	0,09%	0,04	43,84	43,84	43,84	43,84	4K	1
04/10/2024	1,41%	0,61	43,80	43,60	43,60	43,80	2K	2
03/10/2024	-0,67%	-0,29	43,19	43,40	43,19	43,40	51K	3
02/10/2024	0,74%	0,32	43,48	43,48	43,48	43,48	130	1
01/10/2024	-0,64%	-0,28	43,16	43,88	43,16	43,88	216	2
30/09/2024	0,09%	0,04	43,44	44,00	43,44	44,00	9K	2
26/09/2024	1,12%	0,48	43,40	43,40	43,40	43,40	4K	1
25/09/2024	-0,37%	-0,16	42,92	43,07	42,92	43,07	2K	4
23/09/2024	1,41%	0,60	43,08	43,08	43,08	43,08	3K	2
20/09/2024	2,71%	1,12	42,48	41,76	41,76	42,48	15K	4
18/09/2024	-1,80%	-0,76	41,36	41,36	41,36	41,36	82	2
16/09/2024	0,57%	0,24	42,12	42,12	42,12	42,12	3K	3
11/09/2024	2,40%	0,98	41,88	41,88	41,88	41,88	209	1
10/09/2024	1,39%	0,56	40,90	40,90	40,90	40,90	41K	1
06/09/2024	-3,95%	-1,66	40,34	41,40	40,34	41,40	1K	5
04/09/2024	-1,41%	-0,60	42,00	42,48	42,00	42,48	16K	2
03/09/2024	-5,12%	-2,30	42,60	45,35	42,60	45,35	2K	4
02/09/2024	1,68%	0,74	44,90	44,69	44,69	44,90	20K	5
30/08/2024	0,00%	0,00	44,16	45,14	44,16	45,16	4K	4
29/08/2024	1,66%	0,72	44,16	44,52	44,16	44,92	9K	4
28/08/2024	-0,82%	-0,36	43,44	43,44	43,44	43,44	999	1
27/08/2024	1,01%	0,44	43,80	43,36	43,36	43,80	654	2
26/08/2024	-0,55%	-0,24	43,36	43,88	43,36	43,88	1K	3
23/08/2024	-0,55%	-0,24	43,60	44,08	43,60	44,08	5K	5
22/08/2024	1,25%	0,54	43,84	44,00	43,84	44,00	263	2
21/08/2024	2,12%	0,90	43,30	43,00	43,00	43,30	3K	2
20/08/2024	1,68%	0,70	42,40	42,79	42,40	42,79	64K	4
19/08/2024	-0,33%	-0,14	41,70	42,01	41,70	42,01	18K	8
16/08/2024	1,36%	0,56	41,84	41,28	41,28	41,84	5K	4
15/08/2024	0,93%	0,38	41,28	41,20	41,20	41,40	15K	4
14/08/2024	0,42%	0,17	40,90	40,90	40,76	40,90	2K	5
13/08/2024	1,12%	0,45	40,73	40,68	40,68	40,73	3K	6
12/08/2024	0,40%	0,16	40,28	40,28	40,28	40,28	80	1
09/08/2024	-1,08%	-0,44	40,12	40,00	39,88	40,12	240	3
08/08/2024	-0,78%	-0,32	40,56	40,12	40,12	40,56	44K	4
07/08/2024	1,09%	0,44	40,88	40,88	40,88	40,88	40	1
06/08/2024	1,10%	0,44	40,44	40,00	40,00	40,44	23K	7
05/08/2024	-1,57%	-0,64	40,00	40,00	40,00	40,00	2K	1
02/08/2024	-3,33%	-1,40	40,64	40,64	40,64	40,80	731	4
01/08/2024	-3,36%	-1,46	42,04	43,08	42,04	43,08	19K	3
31/07/2024	3,47%	1,46	43,50	41,19	41,19	43,50	116K	7
30/07/2024	-2,95%	-1,28	42,04	42,04	42,04	42,04	504	1
29/07/2024	0,84%	0,36	43,32	43,32	43,32	43,32	43	1
26/07/2024	0,66%	0,28	42,96	42,68	42,68	43,16	4K	4
25/07/2024	0,00%	0,00	42,68	42,00	42,00	42,68	13K	3
24/07/2024	-2,29%	-1,00	42,68	42,76	42,68	43,04	17K	3
23/07/2024	0,28%	0,12	43,68	43,64	43,56	43,68	1K	3
22/07/2024	0,55%	0,24	43,56	43,44	43,08	43,56	13K	6
19/07/2024	-0,46%	-0,20	43,32	42,96	42,96	43,32	1K	3
18/07/2024	0,81%	0,35	43,52	43,84	43,52	43,84	348	2
17/07/2024	-1,71%	-0,75	43,17	43,28	43,17	43,28	2K	2
16/07/2024	0,46%	0,20	43,92	43,92	43,92	43,92	43	1
15/07/2024	-0,82%	-0,36	43,72	44,08	43,72	44,08	87	2
12/07/2024	2,23%	0,96	44,08	44,08	44,08	44,08	44	1
11/07/2024	0,47%	0,20	43,12	42,06	42,06	43,44	8K	7
10/07/2024	-0,28%	-0,12	42,92	42,92	42,92	42,92	4K	1
08/07/2024	0,56%	0,24	43,04	42,80	42,72	43,20	3K	6
05/07/2024	-1,92%	-0,84	42,80	42,96	42,80	42,96	4K	3
03/07/2024	-0,82%	-0,36	43,64	43,48	43,48	43,64	15K	3
02/07/2024	1,29%	0,56	44,00	43,80	43,50	44,00	12K	4
01/07/2024	1,40%	0,60	43,44	43,08	43,08	43,44	7K	5
28/06/2024	1,04%	0,44	42,84	42,84	42,84	43,20	4K	5
27/06/2024	-0,24%	-0,10	42,40	42,45	42,00	42,52	37K	7
26/06/2024	1,19%	0,50	42,50	42,50	42,50	42,50	212	1
25/06/2024	1,69%	0,70	42,00	41,79	41,50	42,00	3K	6
24/06/2024	-1,85%	-0,78	41,30	41,56	41,30	41,56	992	3
21/06/2024	-0,75%	-0,32	42,08	41,44	41,44	42,08	456	2
20/06/2024	-1,60%	-0,69	42,40	42,88	42,33	42,88	13K	4
19/06/2024	0,00%	0,00	43,09	43,09	43,09	43,09	43	1
18/06/2024	0,68%	0,29	43,09	43,08	42,88	43,09	15K	7
17/06/2024	1,52%	0,64	42,80	42,20	42,20	42,80	3K	4
14/06/2024	-1,13%	-0,48	42,16	42,08	42,08	42,16	2K	2
13/06/2024	-1,20%	-0,52	42,64	43,36	42,64	43,36	7K	5
12/06/2024	3,75%	1,56	43,16	42,50	42,50	43,48	235K	10
11/06/2024	-1,05%	-0,44	41,60	41,37	41,36	41,60	3K	3
10/06/2024	1,94%	0,80	42,04	41,48	41,48	42,08	672	6
07/06/2024	-0,29%	-0,12	41,24	41,16	40,96	41,24	780	3
06/06/2024	-0,39%	-0,16	41,36	41,48	41,36	41,48	5K	2
05/06/2024	0,87%	0,36	41,52	41,39	41,16	41,52	4K	5
04/06/2024	1,38%	0,56	41,16	40,84	40,84	41,16	18K	3
03/06/2024	1,60%	0,64	40,60	40,32	40,32	40,60	121	3
31/05/2024	-1,77%	-0,72	39,96	40,68	39,96	40,68	161	2
29/05/2024	-0,10%	-0,04	40,68	40,12	40,12	40,68	321	3
28/05/2024	-0,46%	-0,19	40,72	40,91	40,52	40,91	5K	9
24/05/2024	0,66%	0,27	40,91	40,72	40,72	40,91	936	4
23/05/2024	1,09%	0,44	40,64	40,64	40,64	40,64	40	1
22/05/2024	-0,22%	-0,09	40,20	40,48	40,20	40,48	74K	7
21/05/2024	-1,25%	-0,51	40,29	40,24	40,24	40,29	4K	2
20/05/2024	0,49%	0,20	40,80	40,92	40,68	40,92	21K	5
17/05/2024	-0,93%	-0,38	40,60	40,60	40,60	40,60	1K	1
16/05/2024	0,44%	0,18	40,98	41,08	40,80	41,08	163	3
15/05/2024	1,12%	0,45	40,80	40,62	40,62	40,80	81	2
14/05/2024	0,77%	0,31	40,35	40,12	40,12	40,35	241	3
13/05/2024	-0,89%	-0,36	40,04	40,49	40,04	40,49	8K	3
10/05/2024	-0,10%	-0,04	40,40	40,30	40,20	40,40	563	4
09/05/2024	1,81%	0,72	40,44	40,00	40,00	40,52	807	5
07/05/2024	-	-	39,72	39,72	39,72	39,72	119	1

Date,Open,High,Low,Close,Volume
05-Dec-24,51.35,51.35,50.70,51.20,9230
04-Dec-24,51.10,51.60,51.10,51.55,10177
03-Dec-24,50.88,51.10,50.65,50.90,73119
02-Dec-24,50.55,50.55,50.30,50.30,18243
29-Nov-24,50.00,50.70,48.95,48.95,24570
28-Nov-24,48.00,48.89,48.00,48.87,438
27-Nov-24,48.05,48.05,47.62,48.00,2108
26-Nov-24,48.60,48.60,48.05,48.05,16697
25-Nov-24,49.27,49.27,48.40,48.80,72233
22-Nov-24,48.00,48.65,48.00,48.65,10890
21-Nov-24,48.05,48.10,48.00,48.00,2835
19-Nov-24,46.45,46.50,46.45,46.50,464
18-Nov-24,46.65,46.65,45.95,46.50,49203
14-Nov-24,48.54,48.54,47.60,47.60,33674
13-Nov-24,47.95,48.27,47.95,48.05,7900
12-Nov-24,48.55,48.55,47.95,47.95,10508
11-Nov-24,48.85,49.45,48.55,48.55,2939
08-Nov-24,48.60,48.85,48.57,48.60,681
07-Nov-24,46.45,47.75,46.45,47.60,52101
06-Nov-24,48.25,48.25,47.20,47.20,9317
05-Nov-24,47.35,47.35,46.90,46.90,1129
04-Nov-24,46.90,46.90,46.50,46.65,33880
01-Nov-24,46.68,47.00,46.60,47.00,1872
31-Oct-24,45.86,46.95,45.85,45.85,22224
30-Oct-24,45.50,47.20,45.50,46.80,1030
29-Oct-24,45.03,45.03,45.03,45.03,405
28-Oct-24,45.89,46.05,45.89,45.95,4641
25-Oct-24,45.17,45.44,45.17,45.43,14811
24-Oct-24,44.36,44.72,44.36,44.72,14408
23-Oct-24,44.84,44.84,44.23,44.25,6869
22-Oct-24,45.10,45.10,45.10,45.10,225
21-Oct-24,46.05,46.10,45.50,45.50,27109
17-Oct-24,45.08,45.08,44.60,44.60,44955
16-Oct-24,45.10,45.10,44.56,44.56,2025
15-Oct-24,45.10,45.10,45.10,45.10,30171
14-Oct-24,45.55,45.55,45.35,45.35,20404
10-Oct-24,44.80,44.80,44.80,44.80,15232
08-Oct-24,43.84,43.84,43.84,43.84,4384
04-Oct-24,43.60,43.80,43.60,43.80,2311
03-Oct-24,43.40,43.40,43.19,43.19,51205
02-Oct-24,43.48,43.48,43.48,43.48,130
01-Oct-24,43.88,43.88,43.16,43.16,216
30-Sep-24,44.00,44.00,43.44,43.44,9348
26-Sep-24,43.40,43.40,43.40,43.40,4340
25-Sep-24,43.07,43.07,42.92,42.92,1535
23-Sep-24,43.08,43.08,43.08,43.08,3187
20-Sep-24,41.76,42.48,41.76,42.48,14920
18-Sep-24,41.36,41.36,41.36,41.36,82
16-Sep-24,42.12,42.12,42.12,42.12,2695
11-Sep-24,41.88,41.88,41.88,41.88,209
10-Sep-24,40.90,40.90,40.90,40.90,40900
06-Sep-24,41.40,41.40,40.34,40.34,1028
04-Sep-24,42.48,42.48,42.00,42.00,16338
03-Sep-24,45.35,45.35,42.60,42.60,2237
02-Sep-24,44.69,44.90,44.69,44.90,20441
30-Aug-24,45.14,45.16,44.16,44.16,4378
29-Aug-24,44.52,44.92,44.16,44.16,9451
28-Aug-24,43.44,43.44,43.44,43.44,999
27-Aug-24,43.36,43.80,43.36,43.80,654
26-Aug-24,43.88,43.88,43.36,43.36,1086
23-Aug-24,44.08,44.08,43.60,43.60,4953
22-Aug-24,44.00,44.00,43.84,43.84,263
21-Aug-24,43.00,43.30,43.00,43.30,2630
20-Aug-24,42.79,42.79,42.40,42.40,63628
19-Aug-24,42.01,42.01,41.70,41.70,17852
16-Aug-24,41.28,41.84,41.28,41.84,4975
15-Aug-24,41.20,41.40,41.20,41.28,14628
14-Aug-24,40.90,40.90,40.76,40.90,1920
13-Aug-24,40.68,40.73,40.68,40.73,2769
12-Aug-24,40.28,40.28,40.28,40.28,80
09-Aug-24,40.00,40.12,39.88,40.12,240
08-Aug-24,40.12,40.56,40.12,40.56,43824
07-Aug-24,40.88,40.88,40.88,40.88,40
06-Aug-24,40.00,40.44,40.00,40.44,22683
05-Aug-24,40.00,40.00,40.00,40.00,1680
02-Aug-24,40.64,40.80,40.64,40.64,731
01-Aug-24,43.08,43.08,42.04,42.04,19254
31-Jul-24,41.19,43.50,41.19,43.50,115522
30-Jul-24,42.04,42.04,42.04,42.04,504
29-Jul-24,43.32,43.32,43.32,43.32,43
26-Jul-24,42.68,43.16,42.68,42.96,3980
25-Jul-24,42.00,42.68,42.00,42.68,12684
24-Jul-24,42.76,43.04,42.68,42.68,16699
23-Jul-24,43.64,43.68,43.56,43.68,1396
22-Jul-24,43.44,43.56,43.08,43.56,13117
19-Jul-24,42.96,43.32,42.96,43.32,1375
18-Jul-24,43.84,43.84,43.52,43.52,348
17-Jul-24,43.28,43.28,43.17,43.17,1729
16-Jul-24,43.92,43.92,43.92,43.92,43
15-Jul-24,44.08,44.08,43.72,43.72,87
12-Jul-24,44.08,44.08,44.08,44.08,44
11-Jul-24,42.06,43.44,42.06,43.12,7604
10-Jul-24,42.92,42.92,42.92,42.92,4292
08-Jul-24,42.80,43.20,42.72,43.04,2746
05-Jul-24,42.96,42.96,42.80,42.80,4365
03-Jul-24,43.48,43.64,43.48,43.64,15229
02-Jul-24,43.80,44.00,43.50,44.00,11846
01-Jul-24,43.08,43.44,43.08,43.44,6638
28-Jun-24,42.84,43.20,42.84,42.84,3714
27-Jun-24,42.45,42.52,42.00,42.40,37480
26-Jun-24,42.50,42.50,42.50,42.50,212
25-Jun-24,41.79,42.00,41.50,42.00,2636
24-Jun-24,41.56,41.56,41.30,41.30,992
21-Jun-24,41.44,42.08,41.44,42.08,456
20-Jun-24,42.88,42.88,42.33,42.40,12791
19-Jun-24,43.09,43.09,43.09,43.09,43
18-Jun-24,43.08,43.09,42.88,43.09,15174
17-Jun-24,42.20,42.80,42.20,42.80,2727
14-Jun-24,42.08,42.16,42.08,42.16,1641
13-Jun-24,43.36,43.36,42.64,42.64,6882
12-Jun-24,42.50,43.48,42.50,43.16,234697
11-Jun-24,41.37,41.60,41.36,41.60,2523
10-Jun-24,41.48,42.08,41.48,42.04,672
07-Jun-24,41.16,41.24,40.96,41.24,780
06-Jun-24,41.48,41.48,41.36,41.36,4633
05-Jun-24,41.39,41.52,41.16,41.52,3764
04-Jun-24,40.84,41.16,40.84,41.16,18274
03-Jun-24,40.32,40.60,40.32,40.60,121
31-May-24,40.68,40.68,39.96,39.96,161
29-May-24,40.12,40.68,40.12,40.68,321
28-May-24,40.91,40.91,40.52,40.72,5426
24-May-24,40.72,40.91,40.72,40.91,936
23-May-24,40.64,40.64,40.64,40.64,40
22-May-24,40.48,40.48,40.20,40.20,74275
21-May-24,40.24,40.29,40.24,40.29,4069
20-May-24,40.92,40.92,40.68,40.80,20827
17-May-24,40.60,40.60,40.60,40.60,1015
16-May-24,41.08,41.08,40.80,40.98,163
15-May-24,40.62,40.80,40.62,40.80,81
14-May-24,40.12,40.35,40.12,40.35,241
13-May-24,40.49,40.49,40.04,40.04,8339
10-May-24,40.30,40.40,40.20,40.40,563
09-May-24,40.00,40.52,40.00,40.44,807
07-May-24,39.72,39.72,39.72,39.72,119

*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