Cotação atual, histórico e gráfico do papel: BTIP39

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 BTIP39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	-0,02%	-0,01	60,22	60,22	60,21	60,26	48K	9
27/08/2025	-0,03%	-0,02	60,23	60,25	60,18	60,28	6K	99
26/08/2025	0,63%	0,38	60,25	60,28	60,18	60,28	3K	43
25/08/2025	-0,50%	-0,30	59,87	59,90	59,82	59,91	5K	71
22/08/2025	-0,12%	-0,07	60,17	60,24	60,17	60,24	2K	2
21/08/2025	-0,30%	-0,18	60,24	60,42	60,24	60,42	241	4
20/08/2025	-0,28%	-0,17	60,42	60,42	60,36	60,42	10K	9

19/08/2025	1,39%	0,83	60,59	60,59	60,59	60,59	121K	2
18/08/2025	0,40%	0,24	59,76	59,76	59,76	59,76	60K	1
15/08/2025	-0,63%	-0,38	59,52	59,52	59,46	59,52	574K	40
14/08/2025	0,13%	0,08	59,90	59,82	59,82	59,90	18K	2
13/08/2025	1,01%	0,60	59,82	59,82	59,82	59,82	16K	3
12/08/2025	-1,30%	-0,78	59,22	59,52	59,22	59,52	11K	188
11/08/2025	0,13%	0,08	60,00	59,94	59,94	60,24	11K	4
08/08/2025	-0,81%	-0,49	59,92	59,92	59,92	59,92	10K	1
06/08/2025	-0,89%	-0,54	60,41	60,41	60,41	60,41	60	1
05/08/2025	0,28%	0,17	60,95	60,85	60,85	60,95	63K	4
04/08/2025	-0,70%	-0,43	60,78	60,96	60,78	61,14	88K	7
01/08/2025	-0,15%	-0,09	61,21	61,21	61,21	61,21	2K	4
31/07/2025	0,23%	0,14	61,30	61,66	61,23	61,75	204K	292
30/07/2025	-0,16%	-0,10	61,16	61,44	60,86	61,80	60K	370
29/07/2025	-0,23%	-0,14	61,26	61,09	61,08	61,29	12K	105
28/07/2025	0,62%	0,38	61,40	61,38	61,38	61,40	101K	3
25/07/2025	0,56%	0,34	61,02	60,90	60,90	61,02	8K	2
23/07/2025	-1,09%	-0,67	60,68	60,68	60,68	60,68	120	2
22/07/2025	0,34%	0,21	61,35	61,15	61,15	61,48	22K	9
21/07/2025	0,00%	0,00	61,14	61,14	61,14	61,14	611	1
18/07/2025	0,59%	0,36	61,14	61,02	61,02	61,14	2M	2
16/07/2025	0,00%	0,00	60,78	60,78	60,78	60,78	34K	3
15/07/2025	-0,51%	-0,31	60,78	60,78	60,78	60,78	243	1
14/07/2025	0,23%	0,14	61,09	61,16	60,90	61,16	4K	7
11/07/2025	0,48%	0,29	60,95	60,95	60,95	60,95	8K	2
10/07/2025	0,83%	0,50	60,66	60,60	60,60	60,66	667	2
09/07/2025	0,64%	0,38	60,16	59,78	59,78	60,16	12K	3
07/07/2025	-0,05%	-0,03	59,78	59,50	59,50	59,93	18K	6
04/07/2025	0,44%	0,26	59,81	59,81	59,81	59,81	179	1
02/07/2025	-0,87%	-0,52	59,55	59,52	59,52	59,57	12K	7
01/07/2025	-0,10%	-0,06	60,07	63,86	59,73	63,86	4M	9
27/06/2025	-1,49%	-0,91	60,13	60,13	60,13	60,13	420	1
25/06/2025	1,34%	0,81	61,04	61,07	61,04	61,07	89K	3
24/06/2025	-0,23%	-0,14	60,23	60,10	60,10	60,24	240	4
23/06/2025	0,35%	0,21	60,37	60,57	60,37	60,57	11K	5
18/06/2025	0,17%	0,10	60,16	59,96	59,90	60,16	237K	6
17/06/2025	0,18%	0,11	60,06	59,80	59,80	60,06	77K	7
16/06/2025	-0,05%	-0,03	59,95	59,95	59,95	59,95	59	1
11/06/2025	-0,37%	-0,22	59,98	59,98	59,98	59,98	419	2
10/06/2025	-0,61%	-0,37	60,20	60,20	60,20	60,20	30K	4
09/06/2025	0,55%	0,33	60,57	60,50	60,50	60,57	15K	2
06/06/2025	-1,08%	-0,66	60,24	60,24	60,24	60,24	60	1
05/06/2025	-2,33%	-1,45	60,90	61,05	60,70	61,05	22K	68
30/05/2025	1,35%	0,83	62,35	62,26	62,11	62,57	38K	517
29/05/2025	-0,28%	-0,17	61,52	61,40	61,20	61,53	100K	1.058
28/05/2025	0,11%	0,07	61,69	61,69	61,58	61,94	418K	5.231
27/05/2025	2,73%	1,64	61,62	61,34	61,30	61,62	795K	8.137
26/05/2025	-3,13%	-1,94	59,98	59,98	59,98	59,98	59	1
23/05/2025	0,62%	0,38	61,92	61,92	61,92	61,92	247	1
22/05/2025	0,15%	0,09	61,54	61,04	60,60	61,56	32K	461
21/05/2025	0,00%	0,00	61,45	61,45	61,45	61,45	184	1
20/05/2025	0,24%	0,15	61,45	61,45	61,45	61,45	61	1
19/05/2025	-0,81%	-0,50	61,30	61,10	61,10	61,56	8K	91
16/05/2025	0,59%	0,36	61,80	61,90	61,62	61,95	137K	28
15/05/2025	0,49%	0,30	61,44	61,44	61,44	61,44	26K	5
14/05/2025	0,61%	0,37	61,14	61,18	61,07	61,18	10K	21
13/05/2025	-1,57%	-0,97	60,77	61,08	60,70	61,08	4K	58
12/05/2025	-0,10%	-0,06	61,74	61,85	61,74	62,00	36K	251
09/05/2025	-1,89%	-1,19	61,80	61,90	61,71	61,95	5K	81
07/05/2025	0,78%	0,49	62,99	62,88	62,64	63,17	4K	4
06/05/2025	0,69%	0,43	62,50	62,48	62,46	62,50	13K	61
05/05/2025	-1,21%	-0,76	62,07	62,83	62,07	62,83	1M	2
30/04/2025	0,79%	0,49	62,83	62,74	62,58	62,89	15K	220
29/04/2025	-0,13%	-0,08	62,34	62,50	62,18	62,55	19K	59
28/04/2025	0,29%	0,18	62,42	62,40	62,40	62,77	20K	159
24/04/2025	-0,05%	-0,03	62,24	62,17	61,96	62,50	102K	32
23/04/2025	-1,86%	-1,18	62,27	61,98	61,80	62,52	3K	5
17/04/2025	-0,80%	-0,51	63,45	63,90	63,20	64,10	133K	1.258
16/04/2025	-0,19%	-0,12	63,96	63,90	63,72	64,07	218K	2.938
15/04/2025	1,23%	0,78	64,08	63,30	63,30	64,30	426K	5.025
14/04/2025	0,16%	0,10	63,30	63,30	63,30	63,30	63	1
11/04/2025	-3,29%	-2,15	63,20	63,20	63,20	63,20	189	1
09/04/2025	0,05%	0,03	65,35	65,50	65,20	65,55	4K	6
08/04/2025	0,28%	0,18	65,32	64,75	64,75	65,73	13K	81
07/04/2025	4,46%	2,78	65,14	64,21	64,21	65,14	1K	2
03/04/2025	-1,00%	-0,63	62,36	62,90	62,10	62,90	20K	69
02/04/2025	0,00%	0,00	62,99	62,99	62,99	62,99	440	1
01/04/2025	-0,88%	-0,56	62,99	60,01	60,01	63,24	9K	3
31/03/2025	-0,52%	-0,33	63,55	64,20	63,55	64,20	955	8
28/03/2025	1,14%	0,72	63,88	63,64	63,50	64,04	1M	87
27/03/2025	0,38%	0,24	63,16	62,98	62,87	63,27	11K	113
26/03/2025	0,16%	0,10	62,92	62,83	62,81	63,29	1M	521
25/03/2025	-0,36%	-0,23	62,82	62,46	62,43	62,87	78K	703
24/03/2025	0,25%	0,16	63,05	62,94	62,78	63,16	1M	1.318
21/03/2025	0,58%	0,36	62,89	63,08	62,81	63,08	14K	146
20/03/2025	0,69%	0,43	62,53	62,56	62,50	62,61	687	8
19/03/2025	0,02%	0,01	62,10	62,10	62,10	62,10	186	1
18/03/2025	-0,14%	-0,09	62,09	62,08	62,08	62,09	744	2
17/03/2025	-0,83%	-0,52	62,18	74,89	62,18	74,89	100K	11
14/03/2025	-1,68%	-1,07	62,70	62,98	62,45	62,98	25K	44
13/03/2025	-0,11%	-0,07	63,77	63,76	63,67	63,96	127K	1.908
11/03/2025	-0,96%	-0,62	63,84	63,84	63,84	63,84	3K	1
10/03/2025	1,45%	0,92	64,46	64,13	64,10	64,46	4K	30
07/03/2025	0,09%	0,06	63,54	63,50	63,39	64,02	4K	52
06/03/2025	-1,21%	-0,78	63,48	63,24	63,24	63,48	11K	2
05/03/2025	-1,06%	-0,69	64,26	64,26	64,26	64,26	1K	1
28/02/2025	1,74%	1,11	64,95	64,59	64,59	65,30	6K	82
26/02/2025	1,45%	0,91	63,84	63,29	63,19	63,84	61K	530
25/02/2025	0,03%	0,02	62,93	63,20	62,76	63,46	144K	1.718
24/02/2025	0,45%	0,28	62,91	62,45	62,41	62,91	4K	37
21/02/2025	0,80%	0,50	62,63	62,63	62,63	62,63	47K	1
20/02/2025	0,65%	0,40	62,13	62,20	61,97	62,28	42K	59
19/02/2025	0,26%	0,16	61,73	61,73	61,73	61,73	19K	1
18/02/2025	-1,09%	-0,68	61,57	61,98	61,57	61,98	1M	4
14/02/2025	-1,11%	-0,70	62,25	62,24	62,24	62,25	23K	2
11/02/2025	0,00%	0,00	62,95	62,95	62,95	62,95	25K	1
10/02/2025	0,40%	0,25	62,95	62,70	62,69	62,95	20K	13
07/02/2025	-0,24%	-0,15	62,70	62,85	62,70	62,85	815	2
06/02/2025	-0,71%	-0,45	62,85	63,11	62,74	63,11	13K	21
05/02/2025	1,44%	0,90	63,30	63,19	62,86	63,38	26K	238
04/02/2025	-0,94%	-0,59	62,40	62,40	62,40	62,40	187	1
03/02/2025	-0,46%	-0,29	62,99	64,04	62,99	75,03	92K	880
31/01/2025	-1,14%	-0,73	63,28	63,54	62,48	75,02	308K	3.896
30/01/2025	0,83%	0,53	64,01	64,01	64,01	64,01	128	1
29/01/2025	-0,53%	-0,34	63,48	63,40	63,40	63,54	4K	4
27/01/2025	0,63%	0,40	63,82	64,09	63,82	64,09	16K	2
24/01/2025	0,65%	0,41	63,42	63,55	63,42	63,55	317	2
23/01/2025	-1,16%	-0,74	63,01	64,39	63,00	64,39	380	3
22/01/2025	-1,94%	-1,26	63,75	63,99	63,54	63,99	200K	34
21/01/2025	0,48%	0,31	65,01	65,16	65,01	65,16	5K	3
15/01/2025	0,95%	0,61	64,70	64,70	64,70	64,70	129	1
14/01/2025	-1,28%	-0,83	64,09	64,65	64,01	64,65	73K	498
13/01/2025	-0,12%	-0,08	64,92	65,00	64,80	65,00	4K	39
10/01/2025	-0,25%	-0,16	65,00	65,00	65,00	65,00	13K	1
09/01/2025	0,00%	0,00	65,16	65,16	65,16	65,16	130	1
08/01/2025	0,26%	0,17	65,16	65,40	65,16	65,40	78K	6
07/01/2025	-	-	64,99	64,99	64,47	64,99	2K	5

Date,Open,High,Low,Close,Volume
28-Aug-25,60.22,60.26,60.21,60.22,47877
27-Aug-25,60.25,60.28,60.18,60.23,5963
26-Aug-25,60.28,60.28,60.18,60.25,2590
25-Aug-25,59.90,59.91,59.82,59.87,4790
22-Aug-25,60.24,60.24,60.17,60.17,2409
21-Aug-25,60.42,60.42,60.24,60.24,241
20-Aug-25,60.42,60.42,60.36,60.42,9782
19-Aug-25,60.59,60.59,60.59,60.59,121180
18-Aug-25,59.76,59.76,59.76,59.76,59760
15-Aug-25,59.52,59.52,59.46,59.52,573653
14-Aug-25,59.82,59.90,59.82,59.90,17950
13-Aug-25,59.82,59.82,59.82,59.82,15732
12-Aug-25,59.52,59.52,59.22,59.22,11377
11-Aug-25,59.94,60.24,59.94,60.00,11143
08-Aug-25,59.92,59.92,59.92,59.92,9766
06-Aug-25,60.41,60.41,60.41,60.41,60
05-Aug-25,60.85,60.95,60.85,60.95,62849
04-Aug-25,60.96,61.14,60.78,60.78,87991
01-Aug-25,61.21,61.21,61.21,61.21,1836
31-Jul-25,61.66,61.75,61.23,61.30,203820
30-Jul-25,61.44,61.80,60.86,61.16,59628
29-Jul-25,61.09,61.29,61.08,61.26,11509
28-Jul-25,61.38,61.40,61.38,61.40,100679
25-Jul-25,60.90,61.02,60.90,61.02,8466
23-Jul-25,60.68,60.68,60.68,60.68,120
22-Jul-25,61.15,61.48,61.15,61.35,21527
21-Jul-25,61.14,61.14,61.14,61.14,611
18-Jul-25,61.02,61.14,61.02,61.14,2138786
16-Jul-25,60.78,60.78,60.78,60.78,34340
15-Jul-25,60.78,60.78,60.78,60.78,243
14-Jul-25,61.16,61.16,60.90,61.09,4264
11-Jul-25,60.95,60.95,60.95,60.95,8045
10-Jul-25,60.60,60.66,60.60,60.66,667
09-Jul-25,59.78,60.16,59.78,60.16,12077
07-Jul-25,59.50,59.93,59.50,59.78,18114
04-Jul-25,59.81,59.81,59.81,59.81,179
02-Jul-25,59.52,59.57,59.52,59.55,11799
01-Jul-25,63.86,63.86,59.73,60.07,4238364
27-Jun-25,60.13,60.13,60.13,60.13,420
25-Jun-25,61.07,61.07,61.04,61.04,88996
24-Jun-25,60.10,60.24,60.10,60.23,240
23-Jun-25,60.57,60.57,60.37,60.37,11138
18-Jun-25,59.96,60.16,59.90,60.16,236971
17-Jun-25,59.80,60.06,59.80,60.06,76784
16-Jun-25,59.95,59.95,59.95,59.95,59
11-Jun-25,59.98,59.98,59.98,59.98,419
10-Jun-25,60.20,60.20,60.20,60.20,30100
09-Jun-25,60.50,60.57,60.50,60.57,15125
06-Jun-25,60.24,60.24,60.24,60.24,60
05-Jun-25,61.05,61.05,60.70,60.90,22290
30-May-25,62.26,62.57,62.11,62.35,37958
29-May-25,61.40,61.53,61.20,61.52,99551
28-May-25,61.69,61.94,61.58,61.69,417640
27-May-25,61.34,61.62,61.30,61.62,794949
26-May-25,59.98,59.98,59.98,59.98,59
23-May-25,61.92,61.92,61.92,61.92,247
22-May-25,61.04,61.56,60.60,61.54,32156
21-May-25,61.45,61.45,61.45,61.45,184
20-May-25,61.45,61.45,61.45,61.45,61
19-May-25,61.10,61.56,61.10,61.30,7531
16-May-25,61.90,61.95,61.62,61.80,136893
15-May-25,61.44,61.44,61.44,61.44,25989
14-May-25,61.18,61.18,61.07,61.14,9906
13-May-25,61.08,61.08,60.70,60.77,4254
12-May-25,61.85,62.00,61.74,61.74,36345
09-May-25,61.90,61.95,61.71,61.80,5377
07-May-25,62.88,63.17,62.64,62.99,4157
06-May-25,62.48,62.50,62.46,62.50,13058
05-May-25,62.83,62.83,62.07,62.07,1050290
30-Apr-25,62.74,62.89,62.58,62.83,14993
29-Apr-25,62.50,62.55,62.18,62.34,18514
28-Apr-25,62.40,62.77,62.40,62.42,20257
24-Apr-25,62.17,62.50,61.96,62.24,102040
23-Apr-25,61.98,62.52,61.80,62.27,2680
17-Apr-25,63.90,64.10,63.20,63.45,132939
16-Apr-25,63.90,64.07,63.72,63.96,217935
15-Apr-25,63.30,64.30,63.30,64.08,426124
14-Apr-25,63.30,63.30,63.30,63.30,63
11-Apr-25,63.20,63.20,63.20,63.20,189
09-Apr-25,65.50,65.55,65.20,65.35,4051
08-Apr-25,64.75,65.73,64.75,65.32,13175
07-Apr-25,64.21,65.14,64.21,65.14,1097
03-Apr-25,62.90,62.90,62.10,62.36,19937
02-Apr-25,62.99,62.99,62.99,62.99,440
01-Apr-25,60.01,63.24,60.01,62.99,8525
31-Mar-25,64.20,64.20,63.55,63.55,955
28-Mar-25,63.64,64.04,63.50,63.88,1282965
27-Mar-25,62.98,63.27,62.87,63.16,10831
26-Mar-25,62.83,63.29,62.81,62.92,1295632
25-Mar-25,62.46,62.87,62.43,62.82,77579
24-Mar-25,62.94,63.16,62.78,63.05,1393305
21-Mar-25,63.08,63.08,62.81,62.89,13956
20-Mar-25,62.56,62.61,62.50,62.53,687
19-Mar-25,62.10,62.10,62.10,62.10,186
18-Mar-25,62.08,62.09,62.08,62.09,744
17-Mar-25,74.89,74.89,62.18,62.18,100150
14-Mar-25,62.98,62.98,62.45,62.70,25074
13-Mar-25,63.76,63.96,63.67,63.77,126846
11-Mar-25,63.84,63.84,63.84,63.84,2553
10-Mar-25,64.13,64.46,64.10,64.46,4302
07-Mar-25,63.50,64.02,63.39,63.54,4138
06-Mar-25,63.24,63.48,63.24,63.48,11041
05-Mar-25,64.26,64.26,64.26,64.26,1028
28-Feb-25,64.59,65.30,64.59,64.95,6038
26-Feb-25,63.29,63.84,63.19,63.84,60697
25-Feb-25,63.20,63.46,62.76,62.93,144139
24-Feb-25,62.45,62.91,62.41,62.91,3754
21-Feb-25,62.63,62.63,62.63,62.63,46659
20-Feb-25,62.20,62.28,61.97,62.13,41662
19-Feb-25,61.73,61.73,61.73,61.73,18519
18-Feb-25,61.98,61.98,61.57,61.57,1379538
14-Feb-25,62.24,62.25,62.24,62.25,23219
11-Feb-25,62.95,62.95,62.95,62.95,25180
10-Feb-25,62.70,62.95,62.69,62.95,19638
07-Feb-25,62.85,62.85,62.70,62.70,815
06-Feb-25,63.11,63.11,62.74,62.85,13254
05-Feb-25,63.19,63.38,62.86,63.30,26409
04-Feb-25,62.40,62.40,62.40,62.40,187
03-Feb-25,64.04,75.03,62.99,62.99,91928
31-Jan-25,63.54,75.02,62.48,63.28,308100
30-Jan-25,64.01,64.01,64.01,64.01,128
29-Jan-25,63.40,63.54,63.40,63.48,4000
27-Jan-25,64.09,64.09,63.82,63.82,15753
24-Jan-25,63.55,63.55,63.42,63.42,317
23-Jan-25,64.39,64.39,63.00,63.01,380
22-Jan-25,63.99,63.99,63.54,63.75,200304
21-Jan-25,65.16,65.16,65.01,65.01,5006
15-Jan-25,64.70,64.70,64.70,64.70,129
14-Jan-25,64.65,64.65,64.01,64.09,73161
13-Jan-25,65.00,65.00,64.80,64.92,3506
10-Jan-25,65.00,65.00,65.00,65.00,13000
09-Jan-25,65.16,65.16,65.16,65.16,130
08-Jan-25,65.40,65.40,65.16,65.16,77822
07-Jan-25,64.99,64.99,64.47,64.99,1552

*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: BTIP39