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
30/09/2026	-0,78%	-0,41	52,35	52,54	52,32	52,54	7K	122
29/09/2026	-0,08%	-0,04	52,76	52,96	52,72	52,96	2K	12
28/09/2026	0,00%	0,00	52,80	52,33	52,33	53,07	34K	554
25/09/2026	0,67%	0,35	52,80	52,80	52,80	52,80	33K	1
24/09/2026	0,04%	0,02	52,45	52,43	52,43	52,45	33K	3
23/09/2026	1,22%	0,63	52,43	52,19	52,19	52,43	3K	8
22/09/2026	0,19%	0,10	51,80	52,03	51,70	52,04	60K	9
21/09/2026	-1,03%	-0,54	51,70	51,75	51,70	51,75	11K	9
18/09/2026	0,10%	0,05	52,24	52,33	52,24	52,33	104	2
17/09/2026	-0,02%	-0,01	52,19	52,33	52,14	52,33	2K	8
16/09/2026	0,00%	0,00	52,20	52,16	52,00	52,20	6K	6
15/09/2026	0,10%	0,05	52,20	52,10	52,10	52,20	678	4
14/09/2026	0,95%	0,49	52,15	52,05	52,05	52,15	84K	4
11/09/2026	-0,06%	-0,03	51,66	51,66	51,49	51,66	42K	5
09/09/2026	0,56%	0,29	51,69	51,69	51,69	51,74	5K	99
08/09/2026	-1,04%	-0,54	51,40	52,00	51,35	52,00	10K	111
04/09/2026	0,56%	0,29	51,94	51,89	51,89	51,94	84K	5
03/09/2026	-0,08%	-0,04	51,65	51,01	51,01	51,65	69K	7
02/09/2026	-0,69%	-0,36	51,69	52,05	51,49	52,05	8K	7
01/09/2026	-0,59%	-0,31	52,05	52,25	52,05	52,25	14K	4
31/08/2026	-0,65%	-0,34	52,36	52,76	52,30	52,76	38K	36
28/08/2026	0,86%	0,45	52,70	52,70	52,70	52,70	52	1
27/08/2026	-0,02%	-0,01	52,25	52,30	52,20	52,40	35K	21
26/08/2026	0,04%	0,02	52,26	52,11	52,06	52,31	139K	1.243
24/08/2026	0,27%	0,14	52,24	52,29	52,24	52,30	47K	3
21/08/2026	-1,12%	-0,59	52,10	52,16	52,10	52,16	17K	5
20/08/2026	0,84%	0,44	52,69	52,50	52,50	52,69	2K	3
19/08/2026	-0,85%	-0,45	52,25	52,39	52,21	52,44	36K	7
18/08/2026	0,38%	0,20	52,70	52,70	52,70	52,70	105	1
17/08/2026	-0,92%	-0,49	52,50	52,60	52,40	52,62	9K	21
14/08/2026	1,11%	0,58	52,99	52,76	52,75	52,99	26K	5
13/08/2026	0,33%	0,17	52,41	52,60	52,41	52,60	1K	2
11/08/2026	1,46%	0,75	52,24	52,24	52,24	52,24	52	1
07/08/2026	-0,39%	-0,20	51,49	51,59	51,49	51,64	7K	5
06/08/2026	-0,14%	-0,07	51,69	51,76	51,40	51,76	2K	5
05/08/2026	0,31%	0,16	51,76	51,60	51,60	51,76	5K	25
04/08/2026	0,88%	0,45	51,60	51,60	51,60	51,60	774	1
03/08/2026	-0,31%	-0,16	51,15	51,20	51,15	51,20	1K	3
31/07/2026	0,18%	0,09	51,31	51,55	51,31	51,55	360	2
30/07/2026	-1,48%	-0,77	51,22	51,76	51,22	51,76	5K	2
29/07/2026	0,17%	0,09	51,99	51,90	51,90	51,99	2K	3
28/07/2026	0,56%	0,29	51,90	51,94	51,90	51,94	13K	2
27/07/2026	1,00%	0,51	51,61	51,74	51,55	51,83	37K	712
22/07/2026	-0,29%	-0,15	51,10	51,20	51,10	51,29	10K	3
21/07/2026	-0,31%	-0,16	51,25	51,26	51,25	51,26	1K	2
20/07/2026	-0,73%	-0,38	51,41	51,79	51,41	51,79	1K	7
17/07/2026	0,54%	0,28	51,79	51,98	51,79	51,98	5K	2
16/07/2026	0,14%	0,07	51,51	51,70	51,51	51,70	5K	27
15/07/2026	0,02%	0,01	51,44	51,20	51,20	51,55	2K	7
14/07/2026	-1,08%	-0,56	51,43	51,20	51,20	51,44	3K	3
13/07/2026	0,48%	0,25	51,99	51,65	51,65	51,99	12K	5
10/07/2026	0,08%	0,04	51,74	51,74	51,55	51,74	3K	5
09/07/2026	-0,65%	-0,34	51,70	52,04	51,70	52,04	3K	3
08/07/2026	0,17%	0,09	52,04	52,47	52,04	52,47	3K	5
07/07/2026	-0,02%	-0,01	51,95	52,14	51,95	52,14	13K	2
06/07/2026	-1,24%	-0,65	51,96	52,29	51,96	52,30	731	5
02/07/2026	0,31%	0,16	52,61	52,61	52,61	52,61	6K	2
01/07/2026	0,46%	0,24	52,45	49,88	49,88	52,45	8K	61
30/06/2026	-0,17%	-0,09	52,21	52,36	52,16	52,53	13K	132
29/06/2026	-0,02%	-0,01	52,30	52,21	52,20	52,55	94K	932
26/06/2026	0,00%	0,00	52,31	52,31	52,31	52,31	16K	3
25/06/2026	0,40%	0,21	52,31	52,31	52,31	52,31	18K	1
22/06/2026	-0,19%	-0,10	52,10	52,00	52,00	52,10	6K	4
18/06/2026	1,85%	0,95	52,20	52,20	52,20	52,20	13K	1
17/06/2026	0,59%	0,30	51,25	51,46	51,24	51,46	6K	4
15/06/2026	-0,39%	-0,20	50,95	51,15	50,95	51,15	968	4
12/06/2026	-1,25%	-0,65	51,15	51,35	51,15	51,39	11K	3
11/06/2026	-0,79%	-0,41	51,80	52,15	51,80	52,15	3K	2
10/06/2026	-0,42%	-0,22	52,21	52,96	52,14	52,96	5K	88
09/06/2026	-0,04%	-0,02	52,43	52,98	52,25	52,98	40K	5
08/06/2026	2,04%	1,05	52,45	52,45	52,45	52,45	9K	2
03/06/2026	1,66%	0,84	51,40	51,01	51,01	51,43	42K	5
02/06/2026	-0,88%	-0,45	50,56	51,01	50,51	51,01	2K	45
29/05/2026	0,39%	0,20	51,01	51,01	51,01	51,01	153	1
28/05/2026	-1,15%	-0,59	50,81	51,22	50,81	51,22	6K	2
27/05/2026	1,16%	0,59	51,40	51,29	51,29	51,40	8K	3
26/05/2026	0,10%	0,05	50,81	50,76	50,70	50,95	436K	359
22/05/2026	0,57%	0,29	50,76	50,61	50,61	50,76	38K	5
21/05/2026	-0,65%	-0,33	50,47	50,66	50,47	50,71	100K	212
20/05/2026	-0,39%	-0,20	50,80	51,01	50,80	51,01	36K	3
19/05/2026	0,95%	0,48	51,00	51,00	51,00	51,09	50K	6
18/05/2026	-1,62%	-0,83	50,52	51,35	50,52	51,35	1K	4
15/05/2026	1,99%	1,00	51,35	51,00	51,00	51,35	100K	4
14/05/2026	-0,38%	-0,19	50,35	50,31	50,31	50,37	60K	5
13/05/2026	2,20%	1,09	50,54	49,85	49,75	50,54	59K	6
12/05/2026	-0,10%	-0,05	49,45	49,50	49,40	49,50	12K	7
11/05/2026	-0,20%	-0,10	49,50	49,50	49,50	49,60	1K	5
08/05/2026	-2,73%	-1,39	49,60	49,45	49,42	49,65	37K	11
07/05/2026	0,00%	0,00	50,99	49,65	49,61	50,99	9K	6
06/05/2026	2,66%	1,32	50,99	49,62	49,62	50,99	79K	6
05/05/2026	-0,64%	-0,32	49,67	49,81	49,67	49,81	6K	5
04/05/2026	-0,81%	-0,41	49,99	50,38	49,70	52,60	57K	62
30/04/2026	-0,18%	-0,09	50,40	50,81	50,11	50,81	27K	6
29/04/2026	0,46%	0,23	50,49	50,46	50,41	50,76	61K	5
28/04/2026	-0,28%	-0,14	50,26	50,25	50,25	50,26	10K	2
27/04/2026	-0,30%	-0,15	50,40	50,50	50,29	50,55	113K	1.526
24/04/2026	0,20%	0,10	50,55	50,90	50,55	50,90	35K	7
23/04/2026	0,20%	0,10	50,45	50,25	50,10	50,45	25K	5
22/04/2026	-1,47%	-0,75	50,35	50,40	50,25	50,45	24K	257
20/04/2026	1,19%	0,60	51,10	51,01	50,45	51,10	6K	7
17/04/2026	-0,20%	-0,10	50,50	50,32	50,17	50,50	32K	7
16/04/2026	0,00%	0,00	50,60	50,60	50,48	50,75	17K	6
15/04/2026	0,00%	0,00	50,60	50,93	50,55	50,93	70K	823
14/04/2026	-0,10%	-0,05	50,60	51,11	50,40	51,11	107K	16
13/04/2026	-0,10%	-0,05	50,65	50,81	50,60	51,00	15K	10
10/04/2026	-1,17%	-0,60	50,70	50,76	50,70	50,90	68K	11
09/04/2026	-0,68%	-0,35	51,30	51,41	51,22	51,41	57K	9
08/04/2026	-1,13%	-0,59	51,65	51,81	51,16	51,81	15K	7
07/04/2026	0,37%	0,19	52,24	52,16	52,06	52,24	46K	3
06/04/2026	-0,36%	-0,19	52,05	52,20	52,04	52,20	26K	9
02/04/2026	-5,35%	-2,95	52,24	52,44	52,11	52,44	30K	12
01/04/2026	5,26%	2,76	55,19	55,45	52,13	55,45	24K	293
31/03/2026	-1,78%	-0,95	52,43	52,71	52,43	52,76	9K	101
30/03/2026	0,34%	0,18	53,38	53,00	53,00	53,38	8K	6
27/03/2026	0,09%	0,05	53,20	52,91	52,91	53,30	234K	65
26/03/2026	0,38%	0,20	53,15	52,95	52,91	53,35	2M	1.820
25/03/2026	-0,28%	-0,15	52,95	53,28	52,85	53,28	32K	6
23/03/2026	-1,58%	-0,85	53,10	53,96	52,87	53,96	253K	21
20/03/2026	1,51%	0,80	53,95	53,50	53,48	53,95	173K	10
19/03/2026	1,03%	0,54	53,15	53,31	53,15	53,31	638	2
18/03/2026	-0,08%	-0,04	52,61	53,18	52,61	53,18	690	2
17/03/2026	-0,30%	-0,16	52,65	52,75	52,65	52,75	421	2
16/03/2026	-1,79%	-0,96	52,81	52,81	52,81	52,81	52	1
13/03/2026	1,36%	0,72	53,77	52,95	52,90	53,77	106K	6
12/03/2026	1,80%	0,94	53,05	52,15	52,15	53,05	1K	4
11/03/2026	-0,17%	-0,09	52,11	52,20	52,11	52,25	26K	5
10/03/2026	-0,78%	-0,41	52,20	52,06	52,00	52,20	573	3
09/03/2026	-1,11%	-0,59	52,61	52,85	52,61	52,85	28K	10
06/03/2026	-0,65%	-0,35	53,20	53,80	53,17	53,80	13K	5
05/03/2026	1,69%	0,89	53,55	53,25	53,25	53,55	10K	2
04/03/2026	-1,29%	-0,69	52,66	52,66	52,66	52,66	52	1
03/03/2026	4,30%	2,20	53,35	53,06	53,06	53,85	18K	5
02/03/2026	-2,01%	-1,05	51,15	51,15	51,15	51,15	358	1
27/02/2026	-	-	52,20	52,20	52,20	52,20	52	1

Date,Open,High,Low,Close,Volume
30-Sep-26,52.54,52.54,52.32,52.35,6647
29-Sep-26,52.96,52.96,52.72,52.76,2221
28-Sep-26,52.33,53.07,52.33,52.80,34144
25-Sep-26,52.80,52.80,52.80,52.80,33264
24-Sep-26,52.43,52.45,52.43,52.45,32623
23-Sep-26,52.19,52.43,52.19,52.43,3084
22-Sep-26,52.03,52.04,51.70,51.80,60394
21-Sep-26,51.75,51.75,51.70,51.70,10651
18-Sep-26,52.33,52.33,52.24,52.24,104
17-Sep-26,52.33,52.33,52.14,52.19,1981
16-Sep-26,52.16,52.20,52.00,52.20,5789
15-Sep-26,52.10,52.20,52.10,52.20,678
14-Sep-26,52.05,52.15,52.05,52.15,83801
11-Sep-26,51.66,51.66,51.49,51.66,41636
09-Sep-26,51.69,51.74,51.69,51.69,5119
08-Sep-26,52.00,52.00,51.35,51.40,10443
04-Sep-26,51.89,51.94,51.89,51.94,83519
03-Sep-26,51.01,51.65,51.01,51.65,69030
02-Sep-26,52.05,52.05,51.49,51.69,8370
01-Sep-26,52.25,52.25,52.05,52.05,13639
31-Aug-26,52.76,52.76,52.30,52.36,38387
28-Aug-26,52.70,52.70,52.70,52.70,52
27-Aug-26,52.30,52.40,52.20,52.25,35418
26-Aug-26,52.11,52.31,52.06,52.26,139378
24-Aug-26,52.29,52.30,52.24,52.24,46540
21-Aug-26,52.16,52.16,52.10,52.10,16835
20-Aug-26,52.50,52.69,52.50,52.69,2415
19-Aug-26,52.39,52.44,52.21,52.25,35510
18-Aug-26,52.70,52.70,52.70,52.70,105
17-Aug-26,52.60,52.62,52.40,52.50,8890
14-Aug-26,52.76,52.99,52.75,52.99,26440
13-Aug-26,52.60,52.60,52.41,52.41,1367
11-Aug-26,52.24,52.24,52.24,52.24,52
07-Aug-26,51.59,51.64,51.49,51.49,6694
06-Aug-26,51.76,51.76,51.40,51.69,1650
05-Aug-26,51.60,51.76,51.60,51.76,5274
04-Aug-26,51.60,51.60,51.60,51.60,774
03-Aug-26,51.20,51.20,51.15,51.15,1330
31-Jul-26,51.55,51.55,51.31,51.31,360
30-Jul-26,51.76,51.76,51.22,51.22,5329
29-Jul-26,51.90,51.99,51.90,51.99,1713
28-Jul-26,51.94,51.94,51.90,51.90,12671
27-Jul-26,51.74,51.83,51.55,51.61,36965
22-Jul-26,51.20,51.29,51.10,51.10,9965
21-Jul-26,51.26,51.26,51.25,51.25,1127
20-Jul-26,51.79,51.79,51.41,51.41,1441
17-Jul-26,51.98,51.98,51.79,51.79,5438
16-Jul-26,51.70,51.70,51.51,51.51,5001
15-Jul-26,51.20,51.55,51.20,51.44,2311
14-Jul-26,51.20,51.44,51.20,51.43,2562
13-Jul-26,51.65,51.99,51.65,51.99,11774
10-Jul-26,51.74,51.74,51.55,51.74,2735
09-Jul-26,52.04,52.04,51.70,51.70,2705
08-Jul-26,52.47,52.47,52.04,52.04,2866
07-Jul-26,52.14,52.14,51.95,51.95,13039
06-Jul-26,52.29,52.30,51.96,51.96,731
02-Jul-26,52.61,52.61,52.61,52.61,6313
01-Jul-26,49.88,52.45,49.88,52.45,8199
30-Jun-26,52.36,52.53,52.16,52.21,13222
29-Jun-26,52.21,52.55,52.20,52.30,94228
26-Jun-26,52.31,52.31,52.31,52.31,15693
25-Jun-26,52.31,52.31,52.31,52.31,17942
22-Jun-26,52.00,52.10,52.00,52.10,5835
18-Jun-26,52.20,52.20,52.20,52.20,12528
17-Jun-26,51.46,51.46,51.24,51.25,5996
15-Jun-26,51.15,51.15,50.95,50.95,968
12-Jun-26,51.35,51.39,51.15,51.15,11462
11-Jun-26,52.15,52.15,51.80,51.80,2598
10-Jun-26,52.96,52.96,52.14,52.21,4597
09-Jun-26,52.98,52.98,52.25,52.43,40113
08-Jun-26,52.45,52.45,52.45,52.45,8759
03-Jun-26,51.01,51.43,51.01,51.40,41612
02-Jun-26,51.01,51.01,50.51,50.56,2276
29-May-26,51.01,51.01,51.01,51.01,153
28-May-26,51.22,51.22,50.81,50.81,5630
27-May-26,51.29,51.40,51.29,51.40,7695
26-May-26,50.76,50.95,50.70,50.81,436419
22-May-26,50.61,50.76,50.61,50.76,38287
21-May-26,50.66,50.71,50.47,50.47,100104
20-May-26,51.01,51.01,50.80,50.80,35899
19-May-26,51.00,51.09,51.00,51.00,49974
18-May-26,51.35,51.35,50.52,50.52,1421
15-May-26,51.00,51.35,51.00,51.35,100267
14-May-26,50.31,50.37,50.31,50.35,59962
13-May-26,49.85,50.54,49.75,50.54,59066
12-May-26,49.50,49.50,49.40,49.45,12212
11-May-26,49.50,49.60,49.50,49.50,1485
08-May-26,49.45,49.65,49.42,49.60,37009
07-May-26,49.65,50.99,49.61,50.99,8978
06-May-26,49.62,50.99,49.62,50.99,79219
05-May-26,49.81,49.81,49.67,49.67,6210
04-May-26,50.38,52.60,49.70,49.99,56878
30-Apr-26,50.81,50.81,50.11,50.40,26898
29-Apr-26,50.46,50.76,50.41,50.49,61063
28-Apr-26,50.25,50.26,50.25,50.26,10051
27-Apr-26,50.50,50.55,50.29,50.40,113198
24-Apr-26,50.90,50.90,50.55,50.55,34635
23-Apr-26,50.25,50.45,50.10,50.45,24769
22-Apr-26,50.40,50.45,50.25,50.35,23930
20-Apr-26,51.01,51.10,50.45,51.10,5761
17-Apr-26,50.32,50.50,50.17,50.50,32406
16-Apr-26,50.60,50.75,50.48,50.60,16675
15-Apr-26,50.93,50.93,50.55,50.60,69855
14-Apr-26,51.11,51.11,50.40,50.60,106772
13-Apr-26,50.81,51.00,50.60,50.65,15209
10-Apr-26,50.76,50.90,50.70,50.70,68142
09-Apr-26,51.41,51.41,51.22,51.30,57089
08-Apr-26,51.81,51.81,51.16,51.65,15229
07-Apr-26,52.16,52.24,52.06,52.24,46134
06-Apr-26,52.20,52.20,52.04,52.05,26288
02-Apr-26,52.44,52.44,52.11,52.24,30398
01-Apr-26,55.45,55.45,52.13,55.19,24217
31-Mar-26,52.71,52.76,52.43,52.43,8671
30-Mar-26,53.00,53.38,53.00,53.38,8251
27-Mar-26,52.91,53.30,52.91,53.20,234498
26-Mar-26,52.95,53.35,52.91,53.15,1702769
25-Mar-26,53.28,53.28,52.85,52.95,31912
23-Mar-26,53.96,53.96,52.87,53.10,252864
20-Mar-26,53.50,53.95,53.48,53.95,172936
19-Mar-26,53.31,53.31,53.15,53.15,638
18-Mar-26,53.18,53.18,52.61,52.61,690
17-Mar-26,52.75,52.75,52.65,52.65,421
16-Mar-26,52.81,52.81,52.81,52.81,52
13-Mar-26,52.95,53.77,52.90,53.77,106464
12-Mar-26,52.15,53.05,52.15,53.05,1004
11-Mar-26,52.20,52.25,52.11,52.11,25941
10-Mar-26,52.06,52.20,52.00,52.20,573
09-Mar-26,52.85,52.85,52.61,52.61,27743
06-Mar-26,53.80,53.80,53.17,53.20,12994
05-Mar-26,53.25,53.55,53.25,53.55,10118
04-Mar-26,52.66,52.66,52.66,52.66,52
03-Mar-26,53.06,53.85,53.06,53.35,17717
02-Mar-26,51.15,51.15,51.15,51.15,358
27-Feb-26,52.20,52.20,52.20,52.20,52

*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