Cotação atual, histórico e gráfico do papel: BPOT39

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 BPOT39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/02/2024	-0,54%	-0,07	12,89	12,88	12,88	12,89	283	3
05/02/2024	-0,23%	-0,03	12,96	12,97	12,96	12,97	843	4
02/02/2024	1,80%	0,23	12,99	12,78	12,78	13,04	848	8
01/02/2024	-1,92%	-0,25	12,76	13,13	12,75	13,14	6K	9
31/01/2024	1,40%	0,18	13,01	12,83	12,83	13,01	14K	207
30/01/2024	0,08%	0,01	12,83	12,97	12,83	12,97	13K	203
29/01/2024	-1,38%	-0,18	12,82	13,00	12,73	13,50	18K	16

26/01/2024	0,23%	0,03	13,00	13,00	12,89	13,00	16K	205
25/01/2024	-0,23%	-0,03	12,97	13,00	12,89	13,00	8K	21
24/01/2024	-4,13%	-0,56	13,00	13,72	13,00	13,72	25K	27
23/01/2024	0,00%	0,00	13,56	13,56	13,56	13,56	162	2
22/01/2024	-0,15%	-0,02	13,56	13,60	13,56	13,66	18K	8
19/01/2024	0,07%	0,01	13,58	13,58	13,47	13,58	14K	8
18/01/2024	-2,93%	-0,41	13,57	13,90	13,57	13,90	19K	17
17/01/2024	-2,17%	-0,31	13,98	14,64	13,98	14,75	20K	16
16/01/2024	3,85%	0,53	14,29	13,67	13,15	14,29	96K	33
15/01/2024	-0,15%	-0,02	13,76	13,77	13,76	13,77	3K	6
12/01/2024	2,00%	0,27	13,78	13,20	13,20	13,78	23K	17
11/01/2024	0,07%	0,01	13,51	13,66	13,40	13,82	86K	27
10/01/2024	-3,50%	-0,49	13,50	13,99	13,50	13,99	19K	18
09/01/2024	-2,58%	-0,37	13,99	14,36	13,99	14,36	11K	12
08/01/2024	1,99%	0,28	14,36	14,11	14,11	14,36	4K	6
05/01/2024	-0,07%	-0,01	14,08	14,53	13,64	14,53	2K	8
04/01/2024	-1,81%	-0,26	14,09	14,17	14,09	14,17	395	5
03/01/2024	-0,69%	-0,10	14,35	15,28	13,80	15,28	18K	17
02/01/2024	-5,18%	-0,79	14,45	15,24	14,45	15,24	2K	11
28/12/2023	4,17%	0,61	15,24	14,80	14,80	15,24	24K	12
27/12/2023	0,00%	0,00	14,63	14,63	14,63	14,63	17K	209
26/12/2023	2,88%	0,41	14,63	14,44	14,25	14,70	29K	21
22/12/2023	3,80%	0,52	14,22	13,67	13,67	14,22	3K	10
21/12/2023	-1,72%	-0,24	13,70	13,70	13,70	14,44	60K	1.233
20/12/2023	0,29%	0,04	13,94	13,90	13,73	14,44	181K	40
19/12/2023	0,72%	0,10	13,90	13,80	13,70	14,10	198K	44
18/12/2023	-3,29%	-0,47	13,80	14,44	13,80	14,44	1K	16
15/12/2023	-0,42%	-0,06	14,27	15,00	14,27	15,00	1K	13
14/12/2023	2,36%	0,33	14,33	14,17	13,95	14,42	2K	14
13/12/2023	2,56%	0,35	14,00	13,65	13,24	14,05	20K	26
12/12/2023	-2,85%	-0,40	13,65	14,05	13,65	15,15	35K	34
11/12/2023	-3,10%	-0,45	14,05	14,46	14,05	14,48	22K	10
08/12/2023	2,76%	0,39	14,50	14,28	14,03	14,50	2K	9
07/12/2023	-0,56%	-0,08	14,11	14,19	13,90	14,23	705	8
06/12/2023	-0,56%	-0,08	14,19	14,44	14,10	14,44	12K	10
05/12/2023	-5,18%	-0,78	14,27	15,24	13,96	15,24	42K	18
04/12/2023	8,74%	1,21	15,05	14,06	13,80	15,08	32K	25
01/12/2023	4,85%	0,64	13,84	13,55	13,45	13,84	29K	17
30/11/2023	-1,64%	-0,22	13,20	13,30	13,19	13,44	9K	13
29/11/2023	1,98%	0,26	13,42	13,16	13,16	13,48	242	4
28/11/2023	-2,45%	-0,33	13,16	12,95	12,95	13,22	77K	37
27/11/2023	0,00%	0,00	13,49	13,49	13,49	13,49	1K	2
24/11/2023	-1,53%	-0,21	13,49	13,73	13,10	13,73	6K	11
23/11/2023	0,74%	0,10	13,70	13,70	13,70	13,70	2K	2
22/11/2023	0,44%	0,06	13,60	13,60	13,60	13,60	2K	1
21/11/2023	-0,37%	-0,05	13,54	13,52	13,52	13,54	175	2
20/11/2023	1,04%	0,14	13,59	13,45	13,43	13,66	21K	12
17/11/2023	1,51%	0,20	13,45	13,09	13,09	13,45	6K	8
16/11/2023	-1,27%	-0,17	13,25	13,42	13,25	13,42	2K	10
14/11/2023	0,15%	0,02	13,42	13,66	13,38	13,82	15K	18
13/11/2023	-0,45%	-0,06	13,40	13,46	12,67	13,46	225	5
10/11/2023	1,20%	0,16	13,46	13,01	12,98	13,50	18K	16
09/11/2023	-4,39%	-0,61	13,30	13,91	13,30	13,91	2K	12
08/11/2023	-0,50%	-0,07	13,91	13,93	13,88	13,98	2K	18
07/11/2023	-2,37%	-0,34	13,98	14,16	13,87	14,16	4K	20
06/11/2023	0,00%	0,00	14,32	14,34	14,32	14,51	651	6
03/11/2023	6,47%	0,87	14,32	14,36	14,32	14,36	7K	4
01/11/2023	0,00%	0,00	13,45	13,59	13,45	13,75	489	4
31/10/2023	3,62%	0,47	13,45	13,22	13,22	13,45	2K	7
30/10/2023	-0,69%	-0,09	12,98	13,23	12,98	13,23	236	8
27/10/2023	-0,31%	-0,04	13,07	13,10	12,77	13,27	11K	35
26/10/2023	-2,60%	-0,35	13,11	13,46	12,90	13,46	13K	25
25/10/2023	-2,82%	-0,39	13,46	13,72	13,42	13,72	8K	13
24/10/2023	2,59%	0,35	13,85	13,50	13,49	13,85	867	5
23/10/2023	-3,36%	-0,47	13,50	13,68	13,50	13,79	3K	16
20/10/2023	-3,12%	-0,45	13,97	14,41	13,97	14,41	4K	15
19/10/2023	-1,37%	-0,20	14,42	14,35	14,35	14,68	3K	9
18/10/2023	-3,75%	-0,57	14,62	15,64	14,37	15,64	107K	55
17/10/2023	-0,72%	-0,11	15,19	14,70	14,70	15,36	2K	7
16/10/2023	1,26%	0,19	15,30	15,07	15,05	15,40	2K	9
13/10/2023	-2,20%	-0,34	15,11	15,00	14,80	15,15	11K	18
11/10/2023	-1,90%	-0,30	15,45	15,70	15,45	15,70	1K	11
10/10/2023	-0,57%	-0,09	15,75	15,84	15,75	16,03	1K	4
09/10/2023	-0,13%	-0,02	15,84	15,66	15,21	15,84	48K	18
06/10/2023	-1,12%	-0,18	15,86	16,04	15,86	16,23	40K	21
05/10/2023	-2,73%	-0,45	16,04	16,04	16,04	16,04	80	1
04/10/2023	1,41%	0,23	16,49	16,26	15,76	16,54	2K	11
03/10/2023	1,37%	0,22	16,26	16,05	16,02	16,26	12K	7
02/10/2023	-3,14%	-0,52	16,04	16,57	16,04	16,79	21K	22
29/09/2023	-2,59%	-0,44	16,56	17,00	16,56	17,00	5K	7
28/09/2023	-3,02%	-0,53	17,00	17,53	16,30	17,53	40K	131
27/09/2023	1,45%	0,25	17,53	16,82	16,82	17,53	14K	10
26/09/2023	-3,25%	-0,58	17,28	18,12	17,28	18,20	22K	14
25/09/2023	7,07%	1,18	17,86	16,68	16,58	17,86	211	3
22/09/2023	-1,30%	-0,22	16,68	16,94	16,68	17,33	28K	15
21/09/2023	-5,48%	-0,98	16,90	17,58	16,90	17,58	13K	16
20/09/2023	-2,30%	-0,42	17,88	18,30	17,69	18,30	4K	20
19/09/2023	-1,03%	-0,19	18,30	18,59	18,30	19,28	36K	24
18/09/2023	-10,07%	-2,07	18,49	19,52	18,49	19,56	31K	32
15/09/2023	0,78%	0,16	20,56	21,26	20,28	21,53	45K	24
14/09/2023	-0,39%	-0,08	20,40	20,73	20,40	20,82	8K	13
13/09/2023	-1,25%	-0,26	20,48	20,69	19,62	21,10	168K	40
12/09/2023	-7,41%	-1,66	20,74	22,35	20,66	22,65	39K	27
11/09/2023	14,87%	2,90	22,40	19,50	19,50	22,48	78K	27
08/09/2023	3,34%	0,63	19,50	19,10	19,10	19,78	10K	8
06/09/2023	-1,41%	-0,27	18,87	19,37	18,70	19,40	21K	11
05/09/2023	2,90%	0,54	19,14	19,60	19,14	19,70	35K	18
04/09/2023	-0,11%	-0,02	18,60	18,62	18,58	18,62	2K	8
01/09/2023	2,25%	0,41	18,62	19,50	18,30	19,73	8K	17
31/08/2023	21,89%	3,27	18,21	14,94	14,94	18,25	9K	9
30/08/2023	-3,68%	-0,57	14,94	14,94	14,94	14,94	14	1
29/08/2023	-0,58%	-0,09	15,51	15,79	15,51	15,79	3K	11
28/08/2023	0,39%	0,06	15,60	15,54	15,53	15,68	3K	10
25/08/2023	0,13%	0,02	15,54	15,55	15,54	15,55	528	6
24/08/2023	-4,67%	-0,76	15,52	16,00	15,51	16,00	4K	16
23/08/2023	-1,51%	-0,25	16,28	16,62	16,20	16,62	2K	7
22/08/2023	-1,08%	-0,18	16,53	16,50	16,50	16,56	2K	4
21/08/2023	-3,13%	-0,54	16,71	17,55	16,71	17,55	2K	7
17/08/2023	0,17%	0,03	17,25	16,68	16,68	17,52	412	7
16/08/2023	3,61%	0,60	17,22	17,01	17,00	17,22	2K	7
15/08/2023	0,00%	0,00	16,62	16,62	16,62	16,62	99	1
14/08/2023	-3,32%	-0,57	16,62	17,43	16,62	17,43	14K	12
11/08/2023	0,35%	0,06	17,19	17,13	17,13	17,30	10K	5
10/08/2023	-4,30%	-0,77	17,13	17,46	17,00	17,46	10K	6
09/08/2023	-0,56%	-0,10	17,90	18,00	17,46	18,00	2K	5
08/08/2023	8,11%	1,35	18,00	17,00	17,00	18,00	31K	71
07/08/2023	-2,06%	-0,35	16,65	16,68	16,56	16,72	9K	4
04/08/2023	0,00%	0,00	17,00	17,12	17,00	17,12	358	5
03/08/2023	0,00%	0,00	17,00	17,00	16,89	17,43	6K	8
02/08/2023	1,13%	0,19	17,00	17,00	16,80	17,09	61K	17
01/08/2023	-0,53%	-0,09	16,81	16,70	16,70	17,12	864	23
31/07/2023	7,71%	1,21	16,90	16,76	16,50	16,90	5K	11
28/07/2023	3,09%	0,47	15,69	15,75	15,63	15,75	3K	4
27/07/2023	-0,52%	-0,08	15,22	15,55	15,22	15,60	5K	13
26/07/2023	3,45%	0,51	15,30	14,78	14,78	15,30	6K	6
25/07/2023	0,07%	0,01	14,79	14,78	14,70	14,79	3K	53
24/07/2023	-	-	14,78	14,80	14,76	14,80	2K	8

Date,Open,High,Low,Close,Volume
06-Feb-24,12.88,12.89,12.88,12.89,283
05-Feb-24,12.97,12.97,12.96,12.96,843
02-Feb-24,12.78,13.04,12.78,12.99,848
01-Feb-24,13.13,13.14,12.75,12.76,6097
31-Jan-24,12.83,13.01,12.83,13.01,14088
30-Jan-24,12.97,12.97,12.83,12.83,12933
29-Jan-24,13.00,13.50,12.73,12.82,17732
26-Jan-24,13.00,13.00,12.89,13.00,16050
25-Jan-24,13.00,13.00,12.89,12.97,8492
24-Jan-24,13.72,13.72,13.00,13.00,25495
23-Jan-24,13.56,13.56,13.56,13.56,162
22-Jan-24,13.60,13.66,13.56,13.56,18067
19-Jan-24,13.58,13.58,13.47,13.58,14187
18-Jan-24,13.90,13.90,13.57,13.57,18756
17-Jan-24,14.64,14.75,13.98,13.98,19741
16-Jan-24,13.67,14.29,13.15,14.29,96209
15-Jan-24,13.77,13.77,13.76,13.76,3167
12-Jan-24,13.20,13.78,13.20,13.78,23493
11-Jan-24,13.66,13.82,13.40,13.51,86472
10-Jan-24,13.99,13.99,13.50,13.50,18830
09-Jan-24,14.36,14.36,13.99,13.99,11403
08-Jan-24,14.11,14.36,14.11,14.36,4358
05-Jan-24,14.53,14.53,13.64,14.08,1779
04-Jan-24,14.17,14.17,14.09,14.09,395
03-Jan-24,15.28,15.28,13.80,14.35,18479
02-Jan-24,15.24,15.24,14.45,14.45,2442
28-Dec-23,14.80,15.24,14.80,15.24,23960
27-Dec-23,14.63,14.63,14.63,14.63,16780
26-Dec-23,14.44,14.70,14.25,14.63,29030
22-Dec-23,13.67,14.22,13.67,14.22,3419
21-Dec-23,13.70,14.44,13.70,13.70,60251
20-Dec-23,13.90,14.44,13.73,13.94,180760
19-Dec-23,13.80,14.10,13.70,13.90,198004
18-Dec-23,14.44,14.44,13.80,13.80,1458
15-Dec-23,15.00,15.00,14.27,14.27,1125
14-Dec-23,14.17,14.42,13.95,14.33,2162
13-Dec-23,13.65,14.05,13.24,14.00,19970
12-Dec-23,14.05,15.15,13.65,13.65,34594
11-Dec-23,14.46,14.48,14.05,14.05,21817
08-Dec-23,14.28,14.50,14.03,14.50,1593
07-Dec-23,14.19,14.23,13.90,14.11,705
06-Dec-23,14.44,14.44,14.10,14.19,12233
05-Dec-23,15.24,15.24,13.96,14.27,42143
04-Dec-23,14.06,15.08,13.80,15.05,31909
01-Dec-23,13.55,13.84,13.45,13.84,29304
30-Nov-23,13.30,13.44,13.19,13.20,9255
29-Nov-23,13.16,13.48,13.16,13.42,242
28-Nov-23,12.95,13.22,12.95,13.16,77036
27-Nov-23,13.49,13.49,13.49,13.49,1456
24-Nov-23,13.73,13.73,13.10,13.49,6462
23-Nov-23,13.70,13.70,13.70,13.70,1589
22-Nov-23,13.60,13.60,13.60,13.60,1632
21-Nov-23,13.52,13.54,13.52,13.54,175
20-Nov-23,13.45,13.66,13.43,13.59,21476
17-Nov-23,13.09,13.45,13.09,13.45,6313
16-Nov-23,13.42,13.42,13.25,13.25,2207
14-Nov-23,13.66,13.82,13.38,13.42,15250
13-Nov-23,13.46,13.46,12.67,13.40,225
10-Nov-23,13.01,13.50,12.98,13.46,18225
09-Nov-23,13.91,13.91,13.30,13.30,2005
08-Nov-23,13.93,13.98,13.88,13.91,2284
07-Nov-23,14.16,14.16,13.87,13.98,3820
06-Nov-23,14.34,14.51,14.32,14.32,651
03-Nov-23,14.36,14.36,14.32,14.32,7480
01-Nov-23,13.59,13.75,13.45,13.45,489
31-Oct-23,13.22,13.45,13.22,13.45,1509
30-Oct-23,13.23,13.23,12.98,12.98,236
27-Oct-23,13.10,13.27,12.77,13.07,10713
26-Oct-23,13.46,13.46,12.90,13.11,12509
25-Oct-23,13.72,13.72,13.42,13.46,7898
24-Oct-23,13.50,13.85,13.49,13.85,867
23-Oct-23,13.68,13.79,13.50,13.50,3103
20-Oct-23,14.41,14.41,13.97,13.97,4013
19-Oct-23,14.35,14.68,14.35,14.42,3044
18-Oct-23,15.64,15.64,14.37,14.62,106960
17-Oct-23,14.70,15.36,14.70,15.19,1638
16-Oct-23,15.07,15.40,15.05,15.30,2367
13-Oct-23,15.00,15.15,14.80,15.11,11262
11-Oct-23,15.70,15.70,15.45,15.45,1135
10-Oct-23,15.84,16.03,15.75,15.75,1252
09-Oct-23,15.66,15.84,15.21,15.84,48448
06-Oct-23,16.04,16.23,15.86,15.86,40088
05-Oct-23,16.04,16.04,16.04,16.04,80
04-Oct-23,16.26,16.54,15.76,16.49,2088
03-Oct-23,16.05,16.26,16.02,16.26,11749
02-Oct-23,16.57,16.79,16.04,16.04,20713
29-Sep-23,17.00,17.00,16.56,16.56,5100
28-Sep-23,17.53,17.53,16.30,17.00,39621
27-Sep-23,16.82,17.53,16.82,17.53,14499
26-Sep-23,18.12,18.20,17.28,17.28,21743
25-Sep-23,16.68,17.86,16.58,17.86,211
22-Sep-23,16.94,17.33,16.68,16.68,28381
21-Sep-23,17.58,17.58,16.90,16.90,12652
20-Sep-23,18.30,18.30,17.69,17.88,3845
19-Sep-23,18.59,19.28,18.30,18.30,35934
18-Sep-23,19.52,19.56,18.49,18.49,30602
15-Sep-23,21.26,21.53,20.28,20.56,45387
14-Sep-23,20.73,20.82,20.40,20.40,8204
13-Sep-23,20.69,21.10,19.62,20.48,168123
12-Sep-23,22.35,22.65,20.66,20.74,39202
11-Sep-23,19.50,22.48,19.50,22.40,77727
08-Sep-23,19.10,19.78,19.10,19.50,10305
06-Sep-23,19.37,19.40,18.70,18.87,20838
05-Sep-23,19.60,19.70,19.14,19.14,35455
04-Sep-23,18.62,18.62,18.58,18.60,2417
01-Sep-23,19.50,19.73,18.30,18.62,8064
31-Aug-23,14.94,18.25,14.94,18.21,9100
30-Aug-23,14.94,14.94,14.94,14.94,14
29-Aug-23,15.79,15.79,15.51,15.51,2966
28-Aug-23,15.54,15.68,15.53,15.60,2756
25-Aug-23,15.55,15.55,15.54,15.54,528
24-Aug-23,16.00,16.00,15.51,15.52,4242
23-Aug-23,16.62,16.62,16.20,16.28,2028
22-Aug-23,16.50,16.56,16.50,16.53,1788
21-Aug-23,17.55,17.55,16.71,16.71,1979
17-Aug-23,16.68,17.52,16.68,17.25,412
16-Aug-23,17.01,17.22,17.00,17.22,1553
15-Aug-23,16.62,16.62,16.62,16.62,99
14-Aug-23,17.43,17.43,16.62,16.62,13609
11-Aug-23,17.13,17.30,17.13,17.19,9673
10-Aug-23,17.46,17.46,17.00,17.13,10466
09-Aug-23,18.00,18.00,17.46,17.90,2082
08-Aug-23,17.00,18.00,17.00,18.00,31329
07-Aug-23,16.68,16.72,16.56,16.65,8630
04-Aug-23,17.12,17.12,17.00,17.00,358
03-Aug-23,17.00,17.43,16.89,17.00,6419
02-Aug-23,17.00,17.09,16.80,17.00,60770
01-Aug-23,16.70,17.12,16.70,16.81,864
31-Jul-23,16.76,16.90,16.50,16.90,5278
28-Jul-23,15.75,15.75,15.63,15.69,2711
27-Jul-23,15.55,15.60,15.22,15.22,4855
26-Jul-23,14.78,15.30,14.78,15.30,6141
25-Jul-23,14.78,14.79,14.70,14.79,3037
24-Jul-23,14.80,14.80,14.76,14.78,2188

*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: BPOT39