Cotação atual, histórico e gráfico do papel: BTFL39
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 | -0,24% | -0,12 | 49,53 | 49,53 | 49,53 | 49,53 | 1K | 1 |
| 27/11/2023 | 0,30% | 0,15 | 49,65 | 49,65 | 49,65 | 49,65 | 49 | 1 |
| 22/11/2023 | -0,70% | -0,35 | 49,50 | 49,50 | 49,50 | 49,50 | 49 | 1 |
| 17/11/2023 | 0,91% | 0,45 | 49,85 | 49,85 | 49,85 | 49,85 | 2K | 1 |
| 03/11/2023 | -1,50% | -0,75 | 49,40 | 49,40 | 49,40 | 49,40 | 197 | 1 |
| 01/11/2023 | 0,50% | 0,25 | 50,15 | 49,51 | 49,51 | 50,15 | 1K | 2 |
| 31/10/2023 | -1,93% | -0,98 | 49,90 | 49,90 | 49,90 | 49,90 | 249 | 1 |
| 23/10/2023 | -0,62% | -0,32 | 50,88 | 50,88 | 50,88 | 50,88 | 50 | 1 |
| 18/10/2023 | -0,39% | -0,20 | 51,20 | 51,20 | 51,20 | 51,20 | 10K | 1 |
| 13/10/2023 | -1,36% | -0,71 | 51,40 | 51,40 | 51,40 | 51,40 | 668 | 2 |
| 09/10/2023 | -0,08% | -0,04 | 52,11 | 52,15 | 52,11 | 52,15 | 5K | 3 |
| 04/10/2023 | 0,77% | 0,40 | 52,15 | 52,24 | 51,99 | 52,24 | 4K | 3 |
| 03/10/2023 | 1,07% | 0,55 | 51,75 | 51,75 | 51,75 | 51,75 | 5K | 1 |
| 28/09/2023 | -0,18% | -0,09 | 51,20 | 51,20 | 51,20 | 51,20 | 5K | 1 |
| 27/09/2023 | 1,26% | 0,64 | 51,29 | 51,30 | 51,29 | 51,30 | 14K | 2 |
| 26/09/2023 | 0,70% | 0,35 | 50,65 | 50,49 | 50,49 | 50,65 | 2K | 2 |
| 25/09/2023 | 0,90% | 0,45 | 50,30 | 50,30 | 50,30 | 50,30 | 5K | 1 |
| 22/09/2023 | -0,20% | -0,10 | 49,85 | 49,85 | 49,85 | 49,85 | 5K | 1 |
| 21/09/2023 | 0,91% | 0,45 | 49,95 | 49,95 | 49,95 | 49,95 | 5K | 1 |
| 20/09/2023 | 0,61% | 0,30 | 49,50 | 49,50 | 49,50 | 49,50 | 49 | 1 |
| 18/09/2023 | -0,40% | -0,20 | 49,20 | 49,28 | 49,20 | 49,28 | 10K | 2 |
| 16/08/2023 | 0,41% | 0,20 | 49,40 | 49,40 | 49,40 | 49,40 | 5K | 1 |
| 07/07/2023 | -0,61% | -0,30 | 49,20 | 49,20 | 49,20 | 49,20 | 5K | 1 |
| 06/07/2023 | 0,61% | 0,30 | 49,50 | 49,50 | 49,50 | 49,50 | 5K | 1 |
| 05/07/2023 | - | - | 49,20 | 49,20 | 49,20 | 49,20 | 5K | 1 |
Date,Open,High,Low,Close,Volume
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
27-Nov-23,49.65,49.65,49.65,49.65,49
22-Nov-23,49.50,49.50,49.50,49.50,49
17-Nov-23,49.85,49.85,49.85,49.85,2492
03-Nov-23,49.40,49.40,49.40,49.40,197
01-Nov-23,49.51,50.15,49.51,50.15,1494
31-Oct-23,49.90,49.90,49.90,49.90,249
23-Oct-23,50.88,50.88,50.88,50.88,50
18-Oct-23,51.20,51.20,51.20,51.20,10240
13-Oct-23,51.40,51.40,51.40,51.40,668
09-Oct-23,52.15,52.15,52.11,52.11,5267
04-Oct-23,52.24,52.24,51.99,52.15,4229
03-Oct-23,51.75,51.75,51.75,51.75,5071
28-Sep-23,51.20,51.20,51.20,51.20,5017
27-Sep-23,51.30,51.30,51.29,51.29,14107
26-Sep-23,50.49,50.65,50.49,50.65,2022
25-Sep-23,50.30,50.30,50.30,50.30,5080
22-Sep-23,49.85,49.85,49.85,49.85,5034
21-Sep-23,49.95,49.95,49.95,49.95,5094
20-Sep-23,49.50,49.50,49.50,49.50,49
18-Sep-23,49.28,49.28,49.20,49.20,9946
16-Aug-23,49.40,49.40,49.40,49.40,5038
07-Jul-23,49.20,49.20,49.20,49.20,5018
06-Jul-23,49.50,49.50,49.50,49.50,5049
05-Jul-23,49.20,49.20,49.20,49.20,5018
*exoneração de responsabilidade e termos de uso