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
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	0,21%	0,12	58,08	57,96	57,96	58,08	10K	2
20/02/2025	-0,31%	-0,18	57,96	57,60	57,60	57,96	18K	3
19/02/2025	-0,02%	-0,01	58,14	58,10	58,08	58,14	12K	3
14/02/2025	-0,51%	-0,30	58,15	58,17	58,15	58,17	6K	3
13/02/2025	0,02%	0,01	58,45	58,59	58,45	58,59	6K	2
12/02/2025	-0,44%	-0,26	58,44	58,44	58,44	58,44	5K	1
07/02/2025	1,03%	0,60	58,70	58,55	58,24	58,70	6K	4
06/02/2025	-0,89%	-0,52	58,10	58,11	58,10	58,11	2K	2
05/02/2025	0,41%	0,24	58,62	58,73	58,62	58,73	586	2
04/02/2025	-2,41%	-1,44	58,38	58,86	58,36	58,92	45K	32
31/01/2025	-0,35%	-0,21	59,82	59,82	59,82	59,82	59	1
27/01/2025	0,67%	0,40	60,03	60,18	60,03	60,18	300	2
23/01/2025	-0,98%	-0,59	59,63	59,63	59,63	59,63	59	1
22/01/2025	-1,60%	-0,98	60,22	60,22	60,22	60,22	60	1
21/01/2025	-0,39%	-0,24	61,20	61,20	61,20	61,20	13K	1
20/01/2025	0,69%	0,42	61,44	61,44	61,44	61,44	61	1
17/01/2025	-0,68%	-0,42	61,02	61,02	61,02	61,02	183	1
16/01/2025	0,56%	0,34	61,44	61,10	61,10	61,44	428	2
15/01/2025	-0,73%	-0,45	61,10	61,10	61,10	61,10	122	1
14/01/2025	-0,34%	-0,21	61,55	61,55	61,55	61,55	492	1
13/01/2025	0,05%	0,03	61,76	61,73	61,73	61,76	987	2
10/01/2025	0,02%	0,01	61,73	61,55	61,55	61,73	184	2
08/01/2025	-0,23%	-0,14	61,72	62,04	61,72	62,04	1K	5
06/01/2025	-1,06%	-0,66	61,86	62,52	61,86	62,52	1K	2
03/01/2025	-0,29%	-0,18	62,52	62,45	62,45	62,52	6K	2
02/01/2025	0,19%	0,12	62,70	63,00	62,70	63,00	7K	4
27/12/2024	0,56%	0,35	62,58	62,58	62,58	62,70	7K	4
26/12/2024	1,09%	0,67	62,23	62,51	62,16	62,51	375K	8
20/12/2024	-1,44%	-0,90	61,56	61,56	61,56	61,56	6K	1
18/12/2024	-0,95%	-0,60	62,46	63,70	62,46	63,70	126	2
17/12/2024	3,34%	2,04	63,06	63,06	63,06	63,06	63	1
13/12/2024	0,03%	0,02	61,02	61,02	61,02	61,44	1K	3
12/12/2024	-0,03%	-0,02	61,00	61,00	61,00	61,00	61	1
11/12/2024	-0,49%	-0,30	61,02	61,02	61,02	61,02	6K	1
10/12/2024	0,00%	0,00	61,32	61,32	61,32	61,32	6K	1
09/12/2024	-12,24%	-8,55	61,32	69,87	61,32	69,87	9K	5
06/12/2024	-0,23%	-0,16	69,87	69,87	69,87	69,87	139	2
29/11/2024	0,00%	0,00	70,03	70,03	70,03	70,03	70	1
28/11/2024	17,15%	10,25	70,03	70,03	70,03	70,03	70	1
27/11/2024	1,56%	0,92	59,78	60,30	59,78	60,30	240	2
22/11/2024	1,03%	0,60	58,86	58,86	58,86	58,86	117	1
18/11/2024	-0,41%	-0,24	58,26	58,50	58,26	58,50	200K	6
14/11/2024	0,10%	0,06	58,50	58,50	58,50	58,50	292	2
08/11/2024	1,78%	1,02	58,44	58,35	58,35	58,60	106K	3
07/11/2024	-1,54%	-0,90	57,42	57,18	57,18	57,42	197K	5
05/11/2024	0,21%	0,12	58,32	58,32	58,32	58,32	583	1
04/11/2024	-1,02%	-0,60	58,20	58,80	58,20	58,80	467	3
01/11/2024	6,68%	3,68	58,80	63,21	58,50	63,21	6K	5
26/09/2024	-0,47%	-0,26	55,12	55,12	55,12	55,12	165	1
24/09/2024	-0,86%	-0,48	55,38	55,38	55,38	55,38	775	1
23/09/2024	1,75%	0,96	55,86	55,86	55,86	55,86	13K	1
19/09/2024	-1,26%	-0,70	54,90	54,80	54,80	54,90	3K	2
18/09/2024	-0,07%	-0,04	55,60	55,60	55,60	55,60	111	1
17/09/2024	-0,50%	-0,28	55,64	55,64	55,64	55,64	3K	1
16/09/2024	-0,89%	-0,50	55,92	55,92	55,92	55,92	279	1
13/09/2024	-1,10%	-0,63	56,42	56,42	56,42	56,42	56	1
12/09/2024	0,02%	0,01	57,05	57,05	57,05	57,05	6K	1
11/09/2024	0,49%	0,28	57,04	57,04	57,04	57,04	57	1
10/09/2024	0,57%	0,32	56,76	56,76	56,76	56,76	56	1
09/09/2024	-1,09%	-0,62	56,44	65,41	53,98	65,41	232	3
30/08/2024	2,59%	1,44	57,06	57,06	57,06	57,06	285	1
26/08/2024	-0,96%	-0,54	55,62	55,72	55,62	55,72	2K	2
22/08/2024	1,37%	0,76	56,16	56,16	56,16	56,16	3K	1
20/08/2024	0,69%	0,38	55,40	55,40	55,40	55,40	3K	1
16/08/2024	-0,76%	-0,42	55,02	55,32	55,02	55,32	110	2
13/08/2024	0,11%	0,06	55,44	55,56	55,36	55,56	11K	4
12/08/2024	-2,22%	-1,26	55,38	55,38	55,38	55,38	3K	1
07/08/2024	-0,63%	-0,36	56,64	56,64	56,64	56,64	509	1
06/08/2024	0,64%	0,36	57,00	57,01	57,00	57,01	228	2
23/07/2024	2,24%	1,24	56,64	56,64	56,64	56,64	339	1
17/07/2024	0,40%	0,22	55,40	55,40	55,40	55,40	110	1
12/07/2024	0,25%	0,14	55,18	55,18	55,18	55,18	275	1
11/07/2024	0,15%	0,08	55,04	55,04	55,04	55,04	770	1
09/07/2024	-1,19%	-0,66	54,96	55,57	54,96	55,57	442	2
26/06/2024	2,09%	1,14	55,62	55,62	55,62	55,62	6K	1
24/06/2024	2,41%	1,28	54,48	54,64	54,48	54,64	6K	2
06/06/2024	-0,60%	-0,32	53,20	53,20	53,20	53,20	532	1
04/06/2024	-0,43%	-0,23	53,52	53,52	53,52	53,52	535	1
31/05/2024	4,69%	2,41	53,75	53,75	53,75	53,75	537	1
03/05/2024	-2,02%	-1,06	51,34	52,24	51,34	52,24	310	2
19/04/2024	0,00%	0,00	52,40	52,40	52,40	52,40	52	1
16/04/2024	0,00%	0,00	52,40	52,40	52,40	52,40	5K	1
15/04/2024	1,06%	0,55	52,40	52,20	52,20	52,40	2K	2
12/04/2024	0,56%	0,29	51,85	51,85	51,85	51,85	51	1
11/04/2024	1,50%	0,76	51,56	51,55	51,55	51,56	206	2
09/04/2024	-0,16%	-0,08	50,80	50,70	50,70	50,80	660	4
08/04/2024	-0,24%	-0,12	50,88	50,88	50,88	50,88	8K	1
05/04/2024	0,59%	0,30	51,00	51,01	51,00	51,01	102	2
26/03/2024	0,00%	0,00	50,70	50,70	50,70	50,70	507	1
22/03/2024	-1,07%	-0,55	50,70	50,70	50,70	50,70	3K	1
19/03/2024	2,09%	1,05	51,25	51,25	51,25	51,25	51	1
05/03/2024	-0,95%	-0,48	50,20	50,20	50,20	50,20	50	1
23/02/2024	1,40%	0,70	50,68	50,68	50,68	50,68	2K	1
22/02/2024	-0,54%	-0,27	49,98	49,98	49,98	49,98	49	1
20/02/2024	-0,87%	-0,44	50,25	50,25	50,25	50,25	502	1
16/02/2024	2,09%	1,04	50,69	60,01	50,46	60,01	222K	4
25/01/2024	-0,90%	-0,45	49,65	49,65	49,65	49,65	49	1
23/01/2024	1,62%	0,80	50,10	50,10	50,10	50,10	14K	1
02/01/2024	-0,32%	-0,16	49,30	49,30	49,30	49,30	1K	1
27/12/2023	-0,28%	-0,14	49,46	49,46	49,46	49,46	1K	1
04/12/2023	0,14%	0,07	49,60	49,60	49,60	49,60	8K	2
28/11/2023	-	-	49,53	49,53	49,53	49,53	1K	1

Date,Open,High,Low,Close,Volume
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
20-Feb-25,57.60,57.96,57.60,57.96,18424
19-Feb-25,58.10,58.14,58.08,58.14,11674
14-Feb-25,58.17,58.17,58.15,58.15,6107
13-Feb-25,58.59,58.59,58.45,58.45,6443
12-Feb-25,58.44,58.44,58.44,58.44,4967
07-Feb-25,58.55,58.70,58.24,58.70,6439
06-Feb-25,58.11,58.11,58.10,58.10,2324
05-Feb-25,58.73,58.73,58.62,58.62,586
04-Feb-25,58.86,58.92,58.36,58.38,45224
31-Jan-25,59.82,59.82,59.82,59.82,59
27-Jan-25,60.18,60.18,60.03,60.03,300
23-Jan-25,59.63,59.63,59.63,59.63,59
22-Jan-25,60.22,60.22,60.22,60.22,60
21-Jan-25,61.20,61.20,61.20,61.20,12913
20-Jan-25,61.44,61.44,61.44,61.44,61
17-Jan-25,61.02,61.02,61.02,61.02,183
16-Jan-25,61.10,61.44,61.10,61.44,428
15-Jan-25,61.10,61.10,61.10,61.10,122
14-Jan-25,61.55,61.55,61.55,61.55,492
13-Jan-25,61.73,61.76,61.73,61.76,987
10-Jan-25,61.55,61.73,61.55,61.73,184
08-Jan-25,62.04,62.04,61.72,61.72,1173
06-Jan-25,62.52,62.52,61.86,61.86,1247
03-Jan-25,62.45,62.52,62.45,62.52,6495
02-Jan-25,63.00,63.00,62.70,62.70,7032
27-Dec-24,62.58,62.70,62.58,62.58,6571
26-Dec-24,62.51,62.51,62.16,62.23,375022
20-Dec-24,61.56,61.56,61.56,61.56,6156
18-Dec-24,63.70,63.70,62.46,62.46,126
17-Dec-24,63.06,63.06,63.06,63.06,63
13-Dec-24,61.02,61.44,61.02,61.02,1404
12-Dec-24,61.00,61.00,61.00,61.00,61
11-Dec-24,61.02,61.02,61.02,61.02,6102
10-Dec-24,61.32,61.32,61.32,61.32,6132
09-Dec-24,69.87,69.87,61.32,61.32,8803
06-Dec-24,69.87,69.87,69.87,69.87,139
29-Nov-24,70.03,70.03,70.03,70.03,70
28-Nov-24,70.03,70.03,70.03,70.03,70
27-Nov-24,60.30,60.30,59.78,59.78,240
22-Nov-24,58.86,58.86,58.86,58.86,117
18-Nov-24,58.50,58.50,58.26,58.26,199948
14-Nov-24,58.50,58.50,58.50,58.50,292
08-Nov-24,58.35,58.60,58.35,58.44,106162
07-Nov-24,57.18,57.42,57.18,57.42,197007
05-Nov-24,58.32,58.32,58.32,58.32,583
04-Nov-24,58.80,58.80,58.20,58.20,467
01-Nov-24,63.21,63.21,58.50,58.80,6334
26-Sep-24,55.12,55.12,55.12,55.12,165
24-Sep-24,55.38,55.38,55.38,55.38,775
23-Sep-24,55.86,55.86,55.86,55.86,12568
19-Sep-24,54.80,54.90,54.80,54.90,2795
18-Sep-24,55.60,55.60,55.60,55.60,111
17-Sep-24,55.64,55.64,55.64,55.64,2782
16-Sep-24,55.92,55.92,55.92,55.92,279
13-Sep-24,56.42,56.42,56.42,56.42,56
12-Sep-24,57.05,57.05,57.05,57.05,5705
11-Sep-24,57.04,57.04,57.04,57.04,57
10-Sep-24,56.76,56.76,56.76,56.76,56
09-Sep-24,65.41,65.41,53.98,56.44,232
30-Aug-24,57.06,57.06,57.06,57.06,285
26-Aug-24,55.72,55.72,55.62,55.62,1501
22-Aug-24,56.16,56.16,56.16,56.16,3088
20-Aug-24,55.40,55.40,55.40,55.40,3047
16-Aug-24,55.32,55.32,55.02,55.02,110
13-Aug-24,55.56,55.56,55.36,55.44,11135
12-Aug-24,55.38,55.38,55.38,55.38,2769
07-Aug-24,56.64,56.64,56.64,56.64,509
06-Aug-24,57.01,57.01,57.00,57.00,228
23-Jul-24,56.64,56.64,56.64,56.64,339
17-Jul-24,55.40,55.40,55.40,55.40,110
12-Jul-24,55.18,55.18,55.18,55.18,275
11-Jul-24,55.04,55.04,55.04,55.04,770
09-Jul-24,55.57,55.57,54.96,54.96,442
26-Jun-24,55.62,55.62,55.62,55.62,5673
24-Jun-24,54.64,54.64,54.48,54.48,6118
06-Jun-24,53.20,53.20,53.20,53.20,532
04-Jun-24,53.52,53.52,53.52,53.52,535
31-May-24,53.75,53.75,53.75,53.75,537
03-May-24,52.24,52.24,51.34,51.34,310
19-Apr-24,52.40,52.40,52.40,52.40,52
16-Apr-24,52.40,52.40,52.40,52.40,5030
15-Apr-24,52.20,52.40,52.20,52.40,2455
12-Apr-24,51.85,51.85,51.85,51.85,51
11-Apr-24,51.55,51.56,51.55,51.56,206
09-Apr-24,50.70,50.80,50.70,50.80,660
08-Apr-24,50.88,50.88,50.88,50.88,8344
05-Apr-24,51.01,51.01,51.00,51.00,102
26-Mar-24,50.70,50.70,50.70,50.70,507
22-Mar-24,50.70,50.70,50.70,50.70,2535
19-Mar-24,51.25,51.25,51.25,51.25,51
05-Mar-24,50.20,50.20,50.20,50.20,50
23-Feb-24,50.68,50.68,50.68,50.68,1875
22-Feb-24,49.98,49.98,49.98,49.98,49
20-Feb-24,50.25,50.25,50.25,50.25,502
16-Feb-24,60.01,60.01,50.46,50.69,221501
25-Jan-24,49.65,49.65,49.65,49.65,49
23-Jan-24,50.10,50.10,50.10,50.10,13727
02-Jan-24,49.30,49.30,49.30,49.30,1232
27-Dec-23,49.46,49.46,49.46,49.46,1236
04-Dec-23,49.60,49.60,49.60,49.60,7886
28-Nov-23,49.53,49.53,49.53,49.53,1238

*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