Cotação atual, histórico e gráfico do papel: BSTI39

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 BSTI39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/08/2026	1,32%	0,69	52,90	52,75	52,75	52,90	634	2
13/08/2026	0,58%	0,30	52,21	52,45	52,21	52,45	58K	8
12/08/2026	-0,56%	-0,29	51,91	52,00	51,91	52,06	115K	9
11/08/2026	1,36%	0,70	52,20	51,56	51,56	52,20	47K	4
10/08/2026	0,41%	0,21	51,50	51,50	51,50	51,50	4K	1
07/08/2026	-0,21%	-0,11	51,29	51,40	51,29	51,40	3K	3
06/08/2026	-0,48%	-0,25	51,40	51,45	51,39	51,45	44K	3
05/08/2026	-0,19%	-0,10	51,65	51,65	51,65	51,65	1K	1
04/08/2026	0,96%	0,49	51,75	51,77	51,75	51,77	6K	2
31/07/2026	-0,12%	-0,06	51,26	51,26	51,26	51,26	307	1
30/07/2026	-1,02%	-0,53	51,32	51,59	51,32	51,59	45K	7
29/07/2026	-0,10%	-0,05	51,85	51,77	51,77	51,99	7K	4
28/07/2026	0,25%	0,13	51,90	51,77	51,77	51,90	22K	3
27/07/2026	0,56%	0,29	51,77	51,70	51,70	51,77	29K	3
24/07/2026	-0,12%	-0,06	51,48	51,30	51,30	51,49	23K	6
23/07/2026	0,29%	0,15	51,54	51,54	51,54	51,54	2K	1
22/07/2026	-0,08%	-0,04	51,39	51,39	51,34	51,39	2K	3
21/07/2026	-0,10%	-0,05	51,43	51,65	51,43	51,65	13K	2
20/07/2026	-0,89%	-0,46	51,48	51,70	51,48	51,70	6K	6
17/07/2026	0,27%	0,14	51,94	51,92	51,92	51,99	14K	4
16/07/2026	0,60%	0,31	51,80	51,80	51,75	51,80	10K	4
15/07/2026	-0,02%	-0,01	51,49	51,49	51,49	51,49	772	1
14/07/2026	-1,02%	-0,53	51,50	51,69	51,49	51,69	11K	4
13/07/2026	0,35%	0,18	52,03	52,04	51,95	52,09	41K	10
10/07/2026	-0,33%	-0,17	51,85	51,89	51,85	51,89	3K	4
09/07/2026	-0,42%	-0,22	52,02	52,29	51,95	52,29	174K	9
08/07/2026	-0,19%	-0,10	52,24	52,29	52,24	52,40	105K	11
07/07/2026	0,56%	0,29	52,34	52,24	52,24	52,34	27K	3
06/07/2026	-1,42%	-0,75	52,05	52,50	52,05	52,50	71K	8
02/07/2026	-2,26%	-1,22	52,80	52,67	52,60	52,96	34K	11
01/07/2026	2,19%	1,16	54,02	57,99	53,24	57,99	19K	43
30/06/2026	-0,21%	-0,11	52,86	53,16	52,86	53,16	13K	4
29/06/2026	0,04%	0,02	52,97	52,95	52,94	53,13	36K	7
26/06/2026	0,09%	0,05	52,95	52,70	52,70	52,95	42K	10
25/06/2026	-0,47%	-0,25	52,90	52,96	52,90	53,10	32K	8
24/06/2026	0,38%	0,20	53,15	53,16	53,15	53,20	69K	6
23/06/2026	0,76%	0,40	52,95	53,05	52,75	53,05	238K	22
22/06/2026	-0,32%	-0,17	52,55	52,60	52,40	52,65	4M	44
18/06/2026	0,92%	0,48	52,72	52,72	52,72	52,72	52	1
17/06/2026	1,02%	0,53	52,24	52,24	52,24	52,24	104	1
15/06/2026	-0,56%	-0,29	51,71	51,70	51,70	51,77	6K	4
12/06/2026	-1,25%	-0,66	52,00	52,00	52,00	52,00	5K	1
11/06/2026	-0,57%	-0,30	52,66	52,66	52,66	52,66	3K	1
10/06/2026	-0,24%	-0,13	52,96	53,15	52,96	53,15	637	3
09/06/2026	2,29%	1,19	53,09	53,09	53,09	53,09	2K	1
03/06/2026	-0,95%	-0,50	51,90	52,33	51,90	52,33	2K	2
27/05/2026	0,98%	0,51	52,40	52,40	52,40	52,40	5K	1
26/05/2026	0,00%	0,00	51,89	51,89	51,89	51,89	518	1
22/05/2026	-0,21%	-0,11	51,89	51,72	51,72	51,89	8K	2
18/05/2026	1,90%	0,97	52,00	52,00	52,00	52,00	156	1
13/05/2026	0,22%	0,11	51,03	51,03	51,03	51,03	153	1
12/05/2026	-0,25%	-0,13	50,92	50,92	50,92	50,92	50	1
07/05/2026	0,33%	0,17	51,05	51,02	51,02	51,05	85K	2
05/05/2026	-2,30%	-1,20	50,88	50,88	50,88	50,88	5M	2
30/04/2026	0,39%	0,20	52,08	52,08	52,08	52,08	520	1
29/04/2026	0,06%	0,03	51,88	51,88	51,88	51,88	259	1
27/04/2026	0,21%	0,11	51,85	51,85	51,85	51,85	8K	1
20/04/2026	-1,91%	-1,01	51,74	51,74	51,74	51,74	51	1
08/04/2026	-2,84%	-1,54	52,75	52,63	52,56	52,75	5M	31
30/03/2026	0,89%	0,48	54,29	54,29	54,29	54,29	54	1
04/03/2026	0,98%	0,52	53,81	53,81	53,81	53,81	12K	1
27/02/2026	0,62%	0,33	53,29	53,29	53,29	53,29	106	1
26/02/2026	-1,73%	-0,93	52,96	52,96	52,96	52,96	52	1
19/02/2026	-0,28%	-0,15	53,89	53,89	53,89	53,89	53	1
18/02/2026	0,73%	0,39	54,04	54,04	54,04	54,04	54	1
10/02/2026	-0,54%	-0,29	53,65	53,65	53,65	53,65	965	1
04/02/2026	0,06%	0,03	53,94	53,94	53,94	53,94	107	1
03/02/2026	-0,09%	-0,05	53,91	53,81	53,81	53,91	54K	3
02/02/2026	0,86%	0,46	53,96	53,50	53,50	53,96	54K	2
29/01/2026	-0,48%	-0,26	53,50	53,76	53,22	53,76	746	3
27/01/2026	-0,63%	-0,34	53,76	53,76	53,76	53,76	537	1
26/01/2026	-0,29%	-0,16	54,10	54,10	54,10	54,10	541	1
23/01/2026	-0,33%	-0,18	54,26	54,30	54,26	54,30	10M	9
21/01/2026	-1,25%	-0,69	54,44	54,44	54,44	54,44	54K	2
16/01/2026	-0,25%	-0,14	55,13	55,13	55,13	55,13	551	1
15/01/2026	0,11%	0,06	55,27	55,27	55,27	55,27	663	1
14/01/2026	0,11%	0,06	55,21	55,21	55,21	55,21	552	1
08/01/2026	-0,42%	-0,23	55,15	55,15	55,15	55,15	55	1
07/01/2026	-1,70%	-0,96	55,38	55,38	55,38	55,38	55	1
30/12/2025	-0,23%	-0,13	56,34	56,46	56,34	56,46	112	2
17/12/2025	1,53%	0,85	56,47	56,47	56,47	56,47	338	1
12/12/2025	-1,03%	-0,58	55,62	55,62	55,62	55,62	56K	1
05/12/2025	2,13%	1,17	56,20	58,84	56,20	58,84	519	3
19/11/2025	-0,65%	-0,36	55,03	55,50	55,03	55,50	12K	4
30/10/2025	0,14%	0,08	55,39	55,52	55,39	55,52	776	2
29/10/2025	-0,40%	-0,22	55,31	55,32	55,31	55,32	2K	2
28/10/2025	-2,29%	-1,30	55,53	55,53	55,53	55,53	10M	8
14/10/2025	0,46%	0,26	56,83	57,00	56,83	57,00	88K	3
13/10/2025	2,57%	1,42	56,57	56,23	56,23	56,57	52K	2
08/10/2025	-0,86%	-0,48	55,15	55,15	55,15	55,15	2K	1
07/10/2025	0,89%	0,49	55,63	55,63	55,63	55,63	111	1
25/09/2025	-0,11%	-0,06	55,14	55,14	55,14	55,14	50K	2
22/09/2025	-0,11%	-0,06	55,20	55,20	55,20	55,20	552	1
19/09/2025	0,77%	0,42	55,26	55,26	55,26	55,26	110	1
18/09/2025	0,00%	0,00	54,84	54,84	54,84	54,84	548	1
17/09/2025	-0,29%	-0,16	54,84	54,84	54,84	54,84	548	1
16/09/2025	-0,36%	-0,20	55,00	55,00	55,00	55,00	550	1
15/09/2025	-0,43%	-0,24	55,20	55,09	55,09	55,20	937	2
12/09/2025	-1,07%	-0,60	55,44	55,38	55,38	55,44	609	2
05/09/2025	-0,53%	-0,30	56,04	56,04	56,04	56,04	224	1
28/08/2025	1,08%	0,60	56,34	56,34	56,34	56,34	56	1
15/08/2025	-0,54%	-0,30	55,74	55,46	55,46	55,74	5K	2
14/08/2025	-3,23%	-1,87	56,04	55,92	55,92	56,04	3K	2
08/08/2025	-0,19%	-0,11	57,91	57,91	57,91	57,91	521	1
31/07/2025	0,73%	0,42	58,02	57,87	57,87	58,02	115	2
28/07/2025	1,09%	0,62	57,60	57,57	57,54	57,60	158K	5
24/07/2025	0,49%	0,28	56,98	57,00	56,98	57,00	61K	3
20/06/2025	0,69%	0,39	56,70	56,60	56,60	56,70	2K	2
16/06/2025	-0,37%	-0,21	56,31	56,31	56,31	56,31	56	1
13/06/2025	-0,63%	-0,36	56,52	56,52	56,52	56,52	56	1
12/06/2025	-0,16%	-0,09	56,88	56,70	56,69	56,88	7M	6
10/06/2025	-0,45%	-0,26	56,97	56,97	56,97	56,97	170	1
05/06/2025	-1,05%	-0,61	57,23	57,27	57,23	57,27	8M	14
03/06/2025	-0,38%	-0,22	57,84	57,96	57,84	57,96	7K	5
02/06/2025	-0,15%	-0,09	58,06	58,06	58,06	58,06	464	1
29/05/2025	0,62%	0,36	58,15	58,15	58,15	58,15	58	1
27/05/2025	1,00%	0,57	57,79	58,16	57,79	58,16	4K	4
13/05/2025	-1,68%	-0,98	57,22	57,30	57,22	57,38	11K	4
05/05/2025	-0,44%	-0,26	58,20	58,38	58,16	58,38	2K	4
29/04/2025	-0,76%	-0,45	58,46	58,91	58,46	58,91	1K	2
25/04/2025	-0,49%	-0,29	58,91	58,89	58,89	58,91	3K	2
22/04/2025	-2,31%	-1,40	59,20	59,20	59,20	59,20	2K	1
15/04/2025	0,76%	0,46	60,60	60,51	60,51	60,60	242	2
14/04/2025	-0,86%	-0,52	60,14	60,02	60,02	60,34	2M	72
10/04/2025	-1,65%	-1,02	60,66	60,66	60,66	60,66	667	1
08/04/2025	2,03%	1,23	61,68	61,00	61,00	61,68	3K	2
07/04/2025	3,97%	2,31	60,45	60,45	60,45	60,45	7K	1
03/04/2025	-1,86%	-1,10	58,14	58,05	58,01	58,22	11M	89
31/03/2025	-0,47%	-0,28	59,24	59,52	59,24	59,60	1M	47
27/03/2025	0,37%	0,22	59,52	59,52	59,52	59,52	2K	1
24/03/2025	1,93%	1,12	59,30	59,12	59,06	59,33	1M	20
19/03/2025	-0,15%	-0,09	58,18	58,12	58,02	58,20	6M	187
18/03/2025	0,00%	0,00	58,27	58,53	58,15	58,54	3M	126
17/03/2025	-	-	58,27	58,68	58,25	58,73	3M	97

Date,Open,High,Low,Close,Volume
14-Aug-26,52.75,52.90,52.75,52.90,634
13-Aug-26,52.45,52.45,52.21,52.21,58445
12-Aug-26,52.00,52.06,51.91,51.91,114894
11-Aug-26,51.56,52.20,51.56,52.20,47394
10-Aug-26,51.50,51.50,51.50,51.50,3759
07-Aug-26,51.40,51.40,51.29,51.29,3491
06-Aug-26,51.45,51.45,51.39,51.40,44201
05-Aug-26,51.65,51.65,51.65,51.65,1033
04-Aug-26,51.77,51.77,51.75,51.75,6005
31-Jul-26,51.26,51.26,51.26,51.26,307
30-Jul-26,51.59,51.59,51.32,51.32,44502
29-Jul-26,51.77,51.99,51.77,51.85,7066
28-Jul-26,51.77,51.90,51.77,51.90,22315
27-Jul-26,51.70,51.77,51.70,51.77,28731
24-Jul-26,51.30,51.49,51.30,51.48,23199
23-Jul-26,51.54,51.54,51.54,51.54,1546
22-Jul-26,51.39,51.39,51.34,51.39,2466
21-Jul-26,51.65,51.65,51.43,51.43,13107
20-Jul-26,51.70,51.70,51.48,51.48,5983
17-Jul-26,51.92,51.99,51.92,51.94,13920
16-Jul-26,51.80,51.80,51.75,51.80,10305
15-Jul-26,51.49,51.49,51.49,51.49,772
14-Jul-26,51.69,51.69,51.49,51.50,11383
13-Jul-26,52.04,52.09,51.95,52.03,41043
10-Jul-26,51.89,51.89,51.85,51.85,2956
09-Jul-26,52.29,52.29,51.95,52.02,173736
08-Jul-26,52.29,52.40,52.24,52.24,104724
07-Jul-26,52.24,52.34,52.24,52.34,26940
06-Jul-26,52.50,52.50,52.05,52.05,71316
02-Jul-26,52.67,52.96,52.60,52.80,34222
01-Jul-26,57.99,57.99,53.24,54.02,19016
30-Jun-26,53.16,53.16,52.86,52.86,12674
29-Jun-26,52.95,53.13,52.94,52.97,35818
26-Jun-26,52.70,52.95,52.70,52.95,42060
25-Jun-26,52.96,53.10,52.90,52.90,31531
24-Jun-26,53.16,53.20,53.15,53.15,69053
23-Jun-26,53.05,53.05,52.75,52.95,237898
22-Jun-26,52.60,52.65,52.40,52.55,4114276
18-Jun-26,52.72,52.72,52.72,52.72,52
17-Jun-26,52.24,52.24,52.24,52.24,104
15-Jun-26,51.70,51.77,51.70,51.71,5945
12-Jun-26,52.00,52.00,52.00,52.00,5200
11-Jun-26,52.66,52.66,52.66,52.66,2633
10-Jun-26,53.15,53.15,52.96,52.96,637
09-Jun-26,53.09,53.09,53.09,53.09,1964
03-Jun-26,52.33,52.33,51.90,51.90,1567
27-May-26,52.40,52.40,52.40,52.40,5240
26-May-26,51.89,51.89,51.89,51.89,518
22-May-26,51.72,51.89,51.72,51.89,7914
18-May-26,52.00,52.00,52.00,52.00,156
13-May-26,51.03,51.03,51.03,51.03,153
12-May-26,50.92,50.92,50.92,50.92,50
07-May-26,51.02,51.05,51.02,51.05,84913
05-May-26,50.88,50.88,50.88,50.88,4986748
30-Apr-26,52.08,52.08,52.08,52.08,520
29-Apr-26,51.88,51.88,51.88,51.88,259
27-Apr-26,51.85,51.85,51.85,51.85,7518
20-Apr-26,51.74,51.74,51.74,51.74,51
08-Apr-26,52.63,52.75,52.56,52.75,5001019
30-Mar-26,54.29,54.29,54.29,54.29,54
04-Mar-26,53.81,53.81,53.81,53.81,11730
27-Feb-26,53.29,53.29,53.29,53.29,106
26-Feb-26,52.96,52.96,52.96,52.96,52
19-Feb-26,53.89,53.89,53.89,53.89,53
18-Feb-26,54.04,54.04,54.04,54.04,54
10-Feb-26,53.65,53.65,53.65,53.65,965
04-Feb-26,53.94,53.94,53.94,53.94,107
03-Feb-26,53.81,53.91,53.81,53.91,53856
02-Feb-26,53.50,53.96,53.50,53.96,53730
29-Jan-26,53.76,53.76,53.22,53.50,746
27-Jan-26,53.76,53.76,53.76,53.76,537
26-Jan-26,54.10,54.10,54.10,54.10,541
23-Jan-26,54.30,54.30,54.26,54.26,9767754
21-Jan-26,54.44,54.44,54.44,54.44,54440
16-Jan-26,55.13,55.13,55.13,55.13,551
15-Jan-26,55.27,55.27,55.27,55.27,663
14-Jan-26,55.21,55.21,55.21,55.21,552
08-Jan-26,55.15,55.15,55.15,55.15,55
07-Jan-26,55.38,55.38,55.38,55.38,55
30-Dec-25,56.46,56.46,56.34,56.34,112
17-Dec-25,56.47,56.47,56.47,56.47,338
12-Dec-25,55.62,55.62,55.62,55.62,55620
05-Dec-25,58.84,58.84,56.20,56.20,519
19-Nov-25,55.50,55.50,55.03,55.03,11937
30-Oct-25,55.52,55.52,55.39,55.39,776
29-Oct-25,55.32,55.32,55.31,55.31,2101
28-Oct-25,55.53,55.53,55.53,55.53,10106460
14-Oct-25,57.00,57.00,56.83,56.83,88205
13-Oct-25,56.23,56.57,56.23,56.57,51738
08-Oct-25,55.15,55.15,55.15,55.15,2481
07-Oct-25,55.63,55.63,55.63,55.63,111
25-Sep-25,55.14,55.14,55.14,55.14,49626
22-Sep-25,55.20,55.20,55.20,55.20,552
19-Sep-25,55.26,55.26,55.26,55.26,110
18-Sep-25,54.84,54.84,54.84,54.84,548
17-Sep-25,54.84,54.84,54.84,54.84,548
16-Sep-25,55.00,55.00,55.00,55.00,550
15-Sep-25,55.09,55.20,55.09,55.20,937
12-Sep-25,55.38,55.44,55.38,55.44,609
05-Sep-25,56.04,56.04,56.04,56.04,224
28-Aug-25,56.34,56.34,56.34,56.34,56
15-Aug-25,55.46,55.74,55.46,55.74,4779
14-Aug-25,55.92,56.04,55.92,56.04,3417
08-Aug-25,57.91,57.91,57.91,57.91,521
31-Jul-25,57.87,58.02,57.87,58.02,115
28-Jul-25,57.57,57.60,57.54,57.60,158300
24-Jul-25,57.00,57.00,56.98,56.98,60875
20-Jun-25,56.60,56.70,56.60,56.70,2267
16-Jun-25,56.31,56.31,56.31,56.31,56
13-Jun-25,56.52,56.52,56.52,56.52,56
12-Jun-25,56.70,56.88,56.69,56.88,7089240
10-Jun-25,56.97,56.97,56.97,56.97,170
05-Jun-25,57.27,57.27,57.23,57.23,8015600
03-Jun-25,57.96,57.96,57.84,57.84,6600
02-Jun-25,58.06,58.06,58.06,58.06,464
29-May-25,58.15,58.15,58.15,58.15,58
27-May-25,58.16,58.16,57.79,57.79,4116
13-May-25,57.30,57.38,57.22,57.22,10829
05-May-25,58.38,58.38,58.16,58.20,2098
29-Apr-25,58.91,58.91,58.46,58.46,1173
25-Apr-25,58.89,58.91,58.89,58.91,2532
22-Apr-25,59.20,59.20,59.20,59.20,2012
15-Apr-25,60.51,60.60,60.51,60.60,242
14-Apr-25,60.02,60.34,60.02,60.14,1988110
10-Apr-25,60.66,60.66,60.66,60.66,667
08-Apr-25,61.00,61.68,61.00,61.68,3493
07-Apr-25,60.45,60.45,60.45,60.45,6649
03-Apr-25,58.05,58.22,58.01,58.14,10646912
31-Mar-25,59.52,59.60,59.24,59.24,1307684
27-Mar-25,59.52,59.52,59.52,59.52,1964
24-Mar-25,59.12,59.33,59.06,59.30,1183120
19-Mar-25,58.12,58.20,58.02,58.18,5638541
18-Mar-25,58.53,58.54,58.15,58.27,3375826
17-Mar-25,58.68,58.73,58.25,58.27,2803734

*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: BSTI39