Cotação atual, histórico e gráfico do papel: BTFL39

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 BTFL39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/10/2025	-0,61%	-0,34	55,03	55,03	55,03	55,03	275	1
14/10/2025	0,53%	0,29	55,37	55,68	55,37	55,68	389	3
13/10/2025	1,79%	0,97	55,08	55,32	55,08	55,32	3K	3
09/10/2025	0,11%	0,06	54,11	54,25	54,11	54,25	10K	2
08/10/2025	0,20%	0,11	54,05	53,91	53,91	54,05	10K	3
07/10/2025	0,35%	0,19	53,94	53,94	53,94	53,95	215	3
06/10/2025	0,07%	0,04	53,75	53,85	53,57	53,85	36K	6

03/10/2025	-0,65%	-0,35	53,71	53,86	53,71	53,86	43K	270
02/10/2025	0,56%	0,30	54,06	54,06	54,06	54,06	2K	2
30/09/2025	0,21%	0,11	53,76	53,72	53,66	54,06	16K	135
29/09/2025	-0,92%	-0,50	53,65	54,13	53,60	54,13	7K	74
26/09/2025	0,28%	0,15	54,15	54,15	54,15	54,15	6K	5
25/09/2025	0,56%	0,30	54,00	54,00	54,00	54,00	270	1
24/09/2025	0,41%	0,22	53,70	53,70	53,70	53,70	268	1
23/09/2025	-1,15%	-0,62	53,48	53,80	53,48	53,80	1K	4
22/09/2025	0,37%	0,20	54,10	54,15	54,10	54,15	55K	2
19/09/2025	0,28%	0,15	53,90	53,95	53,90	53,95	323	2
18/09/2025	0,30%	0,16	53,75	53,75	53,75	53,75	1K	1
17/09/2025	-0,20%	-0,11	53,59	53,65	53,59	53,75	2K	3
16/09/2025	0,19%	0,10	53,70	53,70	53,70	53,70	6K	1
15/09/2025	-0,91%	-0,49	53,60	53,85	53,60	53,85	4K	4
12/09/2025	-0,70%	-0,38	54,09	54,30	54,09	54,30	649	3
11/09/2025	-0,33%	-0,18	54,47	54,47	54,47	54,47	817	2
10/09/2025	-0,64%	-0,35	54,65	54,85	54,65	54,85	6K	4
09/09/2025	0,00%	0,00	55,00	54,85	54,85	55,00	28K	2
08/09/2025	0,64%	0,35	55,00	54,95	54,95	55,00	3K	2
05/09/2025	-1,21%	-0,67	54,65	54,73	54,60	54,73	6K	3
04/09/2025	-4,55%	-2,64	55,32	55,20	55,20	55,32	1K	4
03/09/2025	5,77%	3,16	57,96	57,96	57,96	57,96	115	1
28/08/2025	0,24%	0,13	54,80	54,65	54,65	54,82	32K	7
27/08/2025	-0,33%	-0,18	54,67	54,95	54,67	55,10	42K	745
26/08/2025	0,46%	0,25	54,85	54,80	54,80	55,00	111K	1.610
25/08/2025	-1,19%	-0,66	54,60	54,75	54,55	54,75	397K	7.270
22/08/2025	0,00%	0,00	55,26	55,26	55,26	55,26	55	1
21/08/2025	-0,43%	-0,24	55,26	55,32	55,14	55,38	657K	6.426
20/08/2025	0,09%	0,05	55,50	55,50	55,50	55,50	55	1
19/08/2025	0,73%	0,40	55,45	55,70	55,45	55,70	40K	13
18/08/2025	1,08%	0,59	55,05	54,85	54,85	55,15	25K	85
15/08/2025	-0,26%	-0,14	54,46	54,60	54,46	54,60	109	2
14/08/2025	-0,20%	-0,11	54,60	54,80	54,55	54,95	49K	684
13/08/2025	0,29%	0,16	54,71	54,53	54,35	54,71	23K	61
12/08/2025	-0,46%	-0,25	54,55	54,55	54,25	54,65	19K	166
11/08/2025	-0,18%	-0,10	54,80	55,10	54,80	55,10	7K	115
07/08/2025	-0,33%	-0,18	54,90	55,26	54,90	55,26	2K	23
06/08/2025	-0,76%	-0,42	55,08	55,20	55,02	55,26	23K	10
05/08/2025	-0,54%	-0,30	55,50	55,80	55,50	55,80	46K	12
04/08/2025	-1,19%	-0,67	55,80	55,55	55,55	55,92	7K	40
01/08/2025	-0,72%	-0,41	56,47	55,68	55,68	56,79	6K	14
31/07/2025	0,30%	0,17	56,88	56,71	56,34	57,30	139K	766
30/07/2025	0,23%	0,13	56,71	57,06	56,04	60,02	201K	1.651
29/07/2025	0,77%	0,43	56,58	56,46	56,46	56,70	205K	3.032
25/07/2025	0,20%	0,11	56,15	55,95	55,95	56,15	12K	2
24/07/2025	0,43%	0,24	56,04	56,15	55,74	56,15	24K	3
23/07/2025	-0,62%	-0,35	55,80	56,10	55,80	56,10	5K	2
22/07/2025	-0,65%	-0,37	56,15	56,15	56,15	56,15	1K	1
21/07/2025	0,32%	0,18	56,52	56,34	56,22	56,58	32K	103
18/07/2025	-0,11%	-0,06	56,34	56,34	56,34	56,34	18K	1
16/07/2025	0,53%	0,30	56,40	56,62	56,38	56,62	1K	4
15/07/2025	-0,85%	-0,48	56,10	56,45	56,10	56,45	618	3
14/07/2025	1,62%	0,90	56,58	58,68	55,92	58,68	10K	78
11/07/2025	1,09%	0,60	55,68	56,16	55,68	56,16	551K	13
08/07/2025	-0,31%	-0,17	55,08	55,26	55,08	55,32	386	3
07/07/2025	0,09%	0,05	55,25	55,35	55,25	55,35	110	2
03/07/2025	0,55%	0,30	55,20	55,20	55,20	55,20	55	1
02/07/2025	-1,10%	-0,61	54,90	55,26	54,90	55,26	825	4
01/07/2025	-0,68%	-0,38	55,51	55,51	55,51	55,51	222	1
26/06/2025	-0,69%	-0,39	55,89	55,98	55,80	55,98	3K	57
25/06/2025	1,19%	0,66	56,28	56,28	56,28	56,28	8K	1
24/06/2025	-0,43%	-0,24	55,62	55,80	55,44	55,80	13K	187
23/06/2025	-0,43%	-0,24	55,86	56,04	55,86	56,10	4K	63
20/06/2025	1,08%	0,60	56,10	56,04	56,02	56,10	3K	59
18/06/2025	-0,11%	-0,06	55,50	55,68	55,44	55,68	3K	11
17/06/2025	-0,54%	-0,30	55,56	55,56	55,56	55,56	6K	4
13/06/2025	-0,64%	-0,36	55,86	56,55	55,86	56,57	7K	6
11/06/2025	-0,41%	-0,23	56,22	55,95	55,95	56,22	4K	43
09/06/2025	-0,44%	-0,25	56,45	56,64	56,45	56,64	2K	3
06/06/2025	0,00%	0,00	56,70	56,70	56,70	56,70	113	1
05/06/2025	-5,47%	-3,28	56,70	56,88	56,69	56,88	4K	6
03/06/2025	3,92%	2,26	59,98	59,98	59,98	59,98	59	1
30/05/2025	1,05%	0,60	57,72	57,83	57,60	57,94	37K	375
29/05/2025	-0,51%	-0,29	57,12	57,13	56,94	58,44	120K	740
28/05/2025	1,15%	0,65	57,41	57,48	57,30	57,72	300K	3.329
27/05/2025	3,24%	1,78	56,76	57,07	56,76	57,25	444K	5.715
26/05/2025	-4,23%	-2,43	54,98	54,98	54,98	54,98	54	1
23/05/2025	0,09%	0,05	57,41	57,78	57,41	57,78	6K	2
19/05/2025	0,53%	0,30	57,36	57,36	56,88	57,36	9K	122
15/05/2025	0,00%	0,00	57,06	57,12	57,06	57,12	285	2
14/05/2025	0,53%	0,30	57,06	57,33	57,00	57,33	8K	29
13/05/2025	-1,56%	-0,90	56,76	57,06	56,76	57,06	6K	77
12/05/2025	0,63%	0,36	57,66	57,24	57,21	57,84	53K	721
09/05/2025	0,32%	0,18	57,30	57,30	57,18	57,36	7K	113
08/05/2025	-1,30%	-0,75	57,12	58,45	57,12	58,45	575	6
07/05/2025	0,16%	0,09	57,87	57,87	57,87	57,87	57	1
06/05/2025	0,42%	0,24	57,78	57,78	57,78	57,78	18K	87
05/05/2025	0,40%	0,23	57,54	57,54	57,54	57,54	57	1
02/05/2025	-0,56%	-0,32	57,31	59,87	57,09	59,87	15K	28
30/04/2025	0,65%	0,37	57,63	59,90	57,59	59,90	6K	21
29/04/2025	-0,38%	-0,22	57,26	59,90	57,02	59,90	39K	150
28/04/2025	0,21%	0,12	57,48	57,48	57,42	59,90	30K	268
25/04/2025	0,00%	0,00	57,36	57,36	57,36	57,36	286	2
24/04/2025	-0,62%	-0,36	57,36	57,50	57,21	57,50	5K	34
23/04/2025	-0,67%	-0,39	57,72	57,60	57,60	57,72	634	2
22/04/2025	-1,44%	-0,85	58,11	59,55	58,11	59,55	24K	3
17/04/2025	-1,14%	-0,68	58,96	59,46	58,80	59,58	192K	1.680
16/04/2025	0,00%	0,00	59,64	59,61	59,39	59,76	322K	4.666
15/04/2025	0,49%	0,29	59,64	59,73	59,52	70,02	895K	9.140
14/04/2025	-0,37%	-0,22	59,35	59,57	59,35	59,57	4K	3
11/04/2025	-1,31%	-0,79	59,57	59,58	59,57	59,58	357	2
08/04/2025	1,07%	0,64	60,36	60,35	60,12	60,44	6K	78
07/04/2025	2,40%	1,40	59,72	59,92	59,72	59,92	718	2
04/04/2025	2,95%	1,67	58,32	58,32	58,32	58,32	58	1
03/04/2025	-2,80%	-1,63	56,65	58,12	56,35	58,12	4K	71
31/03/2025	-0,36%	-0,21	58,28	58,28	58,28	58,28	174	1
28/03/2025	-0,02%	-0,01	58,49	58,30	58,16	58,73	6K	81
27/03/2025	0,41%	0,24	58,50	58,30	57,90	58,50	15K	163
26/03/2025	0,83%	0,48	58,26	58,16	57,83	58,32	30K	270
25/03/2025	-0,52%	-0,30	57,78	57,78	54,98	57,92	90K	634
24/03/2025	0,52%	0,30	58,08	58,24	57,84	58,38	113K	1.364
21/03/2025	0,52%	0,30	57,78	57,65	57,65	57,95	32K	374
20/03/2025	0,63%	0,36	57,48	57,63	57,38	57,63	21K	9
18/03/2025	-1,65%	-0,96	57,12	57,49	57,12	57,49	2K	3
17/03/2025	0,31%	0,18	58,08	58,08	58,08	58,08	464	1
14/03/2025	-1,56%	-0,92	57,90	58,26	57,65	58,26	4K	45
13/03/2025	-0,08%	-0,05	58,82	58,90	58,77	58,91	7K	68
12/03/2025	-0,32%	-0,19	58,87	59,07	58,87	59,07	354	4
11/03/2025	-0,17%	-0,10	59,06	59,16	59,06	59,16	30K	2
10/03/2025	0,82%	0,48	59,16	58,90	58,87	59,16	4K	32
07/03/2025	0,41%	0,24	58,68	58,44	58,41	58,70	34K	56
06/03/2025	-6,05%	-3,76	58,44	61,03	58,44	61,03	528	2
05/03/2025	5,57%	3,28	62,20	62,20	62,20	62,20	62	1
26/02/2025	0,82%	0,48	58,92	58,74	58,62	59,04	233K	2.305
25/02/2025	0,41%	0,24	58,44	58,65	58,35	58,96	673K	9.092
24/02/2025	0,21%	0,12	58,20	58,20	58,20	58,20	174	1
21/02/2025	-	-	58,08	57,96	57,96	58,08	10K	2

Date,Open,High,Low,Close,Volume
15-Oct-25,55.03,55.03,55.03,55.03,275
14-Oct-25,55.68,55.68,55.37,55.37,389
13-Oct-25,55.32,55.32,55.08,55.08,3362
09-Oct-25,54.25,54.25,54.11,54.11,10118
08-Oct-25,53.91,54.05,53.91,54.05,10107
07-Oct-25,53.94,53.95,53.94,53.94,215
06-Oct-25,53.85,53.85,53.57,53.75,35878
03-Oct-25,53.86,53.86,53.71,53.71,42902
02-Oct-25,54.06,54.06,54.06,54.06,1620
30-Sep-25,53.72,54.06,53.66,53.76,15541
29-Sep-25,54.13,54.13,53.60,53.65,6986
26-Sep-25,54.15,54.15,54.15,54.15,5685
25-Sep-25,54.00,54.00,54.00,54.00,270
24-Sep-25,53.70,53.70,53.70,53.70,268
23-Sep-25,53.80,53.80,53.48,53.48,1020
22-Sep-25,54.15,54.15,54.10,54.10,55453
19-Sep-25,53.95,53.95,53.90,53.90,323
18-Sep-25,53.75,53.75,53.75,53.75,1021
17-Sep-25,53.65,53.75,53.59,53.59,2309
16-Sep-25,53.70,53.70,53.70,53.70,6497
15-Sep-25,53.85,53.85,53.60,53.60,3822
12-Sep-25,54.30,54.30,54.09,54.09,649
11-Sep-25,54.47,54.47,54.47,54.47,817
10-Sep-25,54.85,54.85,54.65,54.65,5913
09-Sep-25,54.85,55.00,54.85,55.00,27554
08-Sep-25,54.95,55.00,54.95,55.00,3298
05-Sep-25,54.73,54.73,54.60,54.65,6340
04-Sep-25,55.20,55.32,55.20,55.32,1437
03-Sep-25,57.96,57.96,57.96,57.96,115
28-Aug-25,54.65,54.82,54.65,54.80,31579
27-Aug-25,54.95,55.10,54.67,54.67,41878
26-Aug-25,54.80,55.00,54.80,54.85,110681
25-Aug-25,54.75,54.75,54.55,54.60,397039
22-Aug-25,55.26,55.26,55.26,55.26,55
21-Aug-25,55.32,55.38,55.14,55.26,656835
20-Aug-25,55.50,55.50,55.50,55.50,55
19-Aug-25,55.70,55.70,55.45,55.45,39702
18-Aug-25,54.85,55.15,54.85,55.05,24697
15-Aug-25,54.60,54.60,54.46,54.46,109
14-Aug-25,54.80,54.95,54.55,54.60,48542
13-Aug-25,54.53,54.71,54.35,54.71,22565
12-Aug-25,54.55,54.65,54.25,54.55,18887
11-Aug-25,55.10,55.10,54.80,54.80,7130
07-Aug-25,55.26,55.26,54.90,54.90,2475
06-Aug-25,55.20,55.26,55.02,55.08,23349
05-Aug-25,55.80,55.80,55.50,55.50,46035
04-Aug-25,55.55,55.92,55.55,55.80,7025
01-Aug-25,55.68,56.79,55.68,56.47,5979
31-Jul-25,56.71,57.30,56.34,56.88,138611
30-Jul-25,57.06,60.02,56.04,56.71,200546
29-Jul-25,56.46,56.70,56.46,56.58,204757
25-Jul-25,55.95,56.15,55.95,56.15,12253
24-Jul-25,56.15,56.15,55.74,56.04,24259
23-Jul-25,56.10,56.10,55.80,55.80,4632
22-Jul-25,56.15,56.15,56.15,56.15,1123
21-Jul-25,56.34,56.58,56.22,56.52,32252
18-Jul-25,56.34,56.34,56.34,56.34,17916
16-Jul-25,56.62,56.62,56.38,56.40,1411
15-Jul-25,56.45,56.45,56.10,56.10,618
14-Jul-25,58.68,58.68,55.92,56.58,10288
11-Jul-25,56.16,56.16,55.68,55.68,551282
08-Jul-25,55.26,55.32,55.08,55.08,386
07-Jul-25,55.35,55.35,55.25,55.25,110
03-Jul-25,55.20,55.20,55.20,55.20,55
02-Jul-25,55.26,55.26,54.90,54.90,825
01-Jul-25,55.51,55.51,55.51,55.51,222
26-Jun-25,55.98,55.98,55.80,55.89,3295
25-Jun-25,56.28,56.28,56.28,56.28,7879
24-Jun-25,55.80,55.80,55.44,55.62,12613
23-Jun-25,56.04,56.10,55.86,55.86,4422
20-Jun-25,56.04,56.10,56.02,56.10,3420
18-Jun-25,55.68,55.68,55.44,55.50,3438
17-Jun-25,55.56,55.56,55.56,55.56,5944
13-Jun-25,56.55,56.57,55.86,55.86,7398
11-Jun-25,55.95,56.22,55.95,56.22,3932
09-Jun-25,56.64,56.64,56.45,56.45,1525
06-Jun-25,56.70,56.70,56.70,56.70,113
05-Jun-25,56.88,56.88,56.69,56.70,3969
03-Jun-25,59.98,59.98,59.98,59.98,59
30-May-25,57.83,57.94,57.60,57.72,36826
29-May-25,57.13,58.44,56.94,57.12,119859
28-May-25,57.48,57.72,57.30,57.41,299908
27-May-25,57.07,57.25,56.76,56.76,444006
26-May-25,54.98,54.98,54.98,54.98,54
23-May-25,57.78,57.78,57.41,57.41,5828
19-May-25,57.36,57.36,56.88,57.36,9169
15-May-25,57.12,57.12,57.06,57.06,285
14-May-25,57.33,57.33,57.00,57.06,8398
13-May-25,57.06,57.06,56.76,56.76,5508
12-May-25,57.24,57.84,57.21,57.66,53106
09-May-25,57.30,57.36,57.18,57.30,6643
08-May-25,58.45,58.45,57.12,57.12,575
07-May-25,57.87,57.87,57.87,57.87,57
06-May-25,57.78,57.78,57.78,57.78,17565
05-May-25,57.54,57.54,57.54,57.54,57
02-May-25,59.87,59.87,57.09,57.31,14519
30-Apr-25,59.90,59.90,57.59,57.63,6364
29-Apr-25,59.90,59.90,57.02,57.26,39156
28-Apr-25,57.48,59.90,57.42,57.48,30280
25-Apr-25,57.36,57.36,57.36,57.36,286
24-Apr-25,57.50,57.50,57.21,57.36,4768
23-Apr-25,57.60,57.72,57.60,57.72,634
22-Apr-25,59.55,59.55,58.11,58.11,24444
17-Apr-25,59.46,59.58,58.80,58.96,192244
16-Apr-25,59.61,59.76,59.39,59.64,321861
15-Apr-25,59.73,70.02,59.52,59.64,895443
14-Apr-25,59.57,59.57,59.35,59.35,3799
11-Apr-25,59.58,59.58,59.57,59.57,357
08-Apr-25,60.35,60.44,60.12,60.36,5669
07-Apr-25,59.92,59.92,59.72,59.72,718
04-Apr-25,58.32,58.32,58.32,58.32,58
03-Apr-25,58.12,58.12,56.35,56.65,4181
31-Mar-25,58.28,58.28,58.28,58.28,174
28-Mar-25,58.30,58.73,58.16,58.49,5735
27-Mar-25,58.30,58.50,57.90,58.50,14603
26-Mar-25,58.16,58.32,57.83,58.26,30254
25-Mar-25,57.78,57.92,54.98,57.78,90417
24-Mar-25,58.24,58.38,57.84,58.08,112746
21-Mar-25,57.65,57.95,57.65,57.78,32324
20-Mar-25,57.63,57.63,57.38,57.48,20917
18-Mar-25,57.49,57.49,57.12,57.12,2181
17-Mar-25,58.08,58.08,58.08,58.08,464
14-Mar-25,58.26,58.26,57.65,57.90,3583
13-Mar-25,58.90,58.91,58.77,58.82,7122
12-Mar-25,59.07,59.07,58.87,58.87,354
11-Mar-25,59.16,59.16,59.06,59.06,30002
10-Mar-25,58.90,59.16,58.87,59.16,4186
07-Mar-25,58.44,58.70,58.41,58.68,33550
06-Mar-25,61.03,61.03,58.44,58.44,528
05-Mar-25,62.20,62.20,62.20,62.20,62
26-Feb-25,58.74,59.04,58.62,58.92,232891
25-Feb-25,58.65,58.96,58.35,58.44,672933
24-Feb-25,58.20,58.20,58.20,58.20,174
21-Feb-25,57.96,58.08,57.96,58.08,9871

*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: BTFL39