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
24/10/2025	0,00%	0,00	60,42	60,42	60,36	60,42	17K	3
23/10/2025	-0,10%	-0,06	60,42	60,39	60,39	60,42	242K	9
22/10/2025	0,12%	0,07	60,48	60,54	60,48	60,54	15K	2
21/10/2025	0,78%	0,47	60,41	60,41	60,41	60,41	120	1
20/10/2025	-1,06%	-0,64	59,94	60,18	59,94	60,18	48K	5
17/10/2025	-0,80%	-0,49	60,58	61,07	60,58	61,07	243	3
16/10/2025	0,28%	0,17	61,07	60,84	60,84	61,07	28K	2

15/10/2025	-0,49%	-0,30	60,90	60,90	60,90	60,90	20K	1
14/10/2025	0,00%	0,00	61,20	61,68	61,20	61,68	39K	4
13/10/2025	-0,15%	-0,09	61,20	61,20	61,20	61,20	1K	1
10/10/2025	2,77%	1,65	61,29	60,67	60,67	61,29	974	2
09/10/2025	0,40%	0,24	59,64	59,64	59,64	59,64	1K	1
08/10/2025	-0,30%	-0,18	59,40	59,40	59,40	59,40	15K	1
07/10/2025	0,49%	0,29	59,58	56,06	56,06	59,60	60K	11
03/10/2025	-0,22%	-0,13	59,29	59,45	59,29	59,45	119K	4
02/10/2025	0,63%	0,37	59,42	58,88	58,88	59,42	88K	13
30/09/2025	-0,25%	-0,15	59,05	59,20	58,99	59,20	6K	28
29/09/2025	-0,07%	-0,04	59,20	59,10	59,10	59,20	15K	2
25/09/2025	-0,10%	-0,06	59,24	59,24	59,24	59,24	50K	2
24/09/2025	0,66%	0,39	59,30	59,30	59,30	59,30	593	1
23/09/2025	-0,82%	-0,49	58,91	59,22	58,91	59,27	86K	6
22/09/2025	0,20%	0,12	59,40	59,40	59,40	59,40	594	1
19/09/2025	0,24%	0,14	59,28	59,29	59,28	59,33	17K	6
18/09/2025	-0,34%	-0,20	59,14	59,06	58,98	59,14	3M	5
17/09/2025	0,02%	0,01	59,34	59,30	59,30	59,34	948	3
16/09/2025	-0,30%	-0,18	59,33	59,38	59,33	59,38	199K	5
15/09/2025	-0,50%	-0,30	59,51	59,56	59,51	59,57	1K	4
12/09/2025	-0,98%	-0,59	59,81	59,81	59,71	59,87	138K	5
11/09/2025	-0,20%	-0,12	60,40	60,36	60,32	60,40	22K	3
10/09/2025	-0,21%	-0,13	60,52	60,52	60,52	60,52	181	1
09/09/2025	1,00%	0,60	60,65	60,48	60,48	60,65	1K	2
05/09/2025	-0,78%	-0,47	60,05	60,30	60,05	60,30	4K	2
04/09/2025	0,53%	0,32	60,52	60,51	60,51	60,52	4K	2
03/09/2025	0,13%	0,08	60,20	60,25	60,20	60,25	3M	2
02/09/2025	-0,58%	-0,35	60,12	60,10	60,10	60,12	12K	4
29/08/2025	0,42%	0,25	60,47	60,45	60,45	60,47	7K	2
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	-	-	63,77	63,76	63,67	63,96	127K	1.908

Date,Open,High,Low,Close,Volume
24-Oct-25,60.42,60.42,60.36,60.42,16675
23-Oct-25,60.39,60.42,60.39,60.42,241610
22-Oct-25,60.54,60.54,60.48,60.48,15013
21-Oct-25,60.41,60.41,60.41,60.41,120
20-Oct-25,60.18,60.18,59.94,59.94,48492
17-Oct-25,61.07,61.07,60.58,60.58,243
16-Oct-25,60.84,61.07,60.84,61.07,27560
15-Oct-25,60.90,60.90,60.90,60.90,19670
14-Oct-25,61.68,61.68,61.20,61.20,38701
13-Oct-25,61.20,61.20,61.20,61.20,1101
10-Oct-25,60.67,61.29,60.67,61.29,974
09-Oct-25,59.64,59.64,59.64,59.64,1312
08-Oct-25,59.40,59.40,59.40,59.40,14968
07-Oct-25,56.06,59.60,56.06,59.58,60207
03-Oct-25,59.45,59.45,59.29,59.29,119078
02-Oct-25,58.88,59.42,58.88,59.42,88009
30-Sep-25,59.20,59.20,58.99,59.05,5558
29-Sep-25,59.10,59.20,59.10,59.20,14680
25-Sep-25,59.24,59.24,59.24,59.24,49761
24-Sep-25,59.30,59.30,59.30,59.30,593
23-Sep-25,59.22,59.27,58.91,58.91,85912
22-Sep-25,59.40,59.40,59.40,59.40,594
19-Sep-25,59.29,59.33,59.28,59.28,17072
18-Sep-25,59.06,59.14,58.98,59.14,2802610
17-Sep-25,59.30,59.34,59.30,59.34,948
16-Sep-25,59.38,59.38,59.33,59.33,199483
15-Sep-25,59.56,59.57,59.51,59.51,1071
12-Sep-25,59.81,59.87,59.71,59.81,137982
11-Sep-25,60.36,60.40,60.32,60.40,21717
10-Sep-25,60.52,60.52,60.52,60.52,181
09-Sep-25,60.48,60.65,60.48,60.65,1150
05-Sep-25,60.30,60.30,60.05,60.05,3963
04-Sep-25,60.51,60.52,60.51,60.52,3993
03-Sep-25,60.25,60.25,60.20,60.20,2739139
02-Sep-25,60.10,60.12,60.10,60.12,12022
29-Aug-25,60.45,60.47,60.45,60.47,6651
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

*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