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
19/11/2024	0,10%	0,06	62,34	62,34	62,34	62,34	249	1
18/11/2024	-0,10%	-0,06	62,28	62,28	62,28	62,28	62	1
14/11/2024	-0,11%	-0,07	62,34	62,64	62,34	62,64	4M	3
13/11/2024	0,50%	0,31	62,41	62,42	62,41	62,42	124	2
12/11/2024	-0,53%	-0,33	62,10	62,28	62,10	62,28	45K	4
08/11/2024	1,30%	0,80	62,43	62,81	62,43	62,81	6K	2
07/11/2024	-1,33%	-0,83	61,63	61,62	61,62	61,63	924	2

04/11/2024	-1,59%	-1,01	62,46	63,24	62,46	63,30	28K	6
01/11/2024	1,45%	0,91	63,47	63,47	63,47	63,47	355K	3
31/10/2024	0,64%	0,40	62,56	62,30	62,30	62,86	2M	5
29/10/2024	0,83%	0,51	62,16	62,16	62,16	62,16	1K	1
28/10/2024	-0,16%	-0,10	61,65	61,65	61,65	61,65	25K	1
24/10/2024	-0,27%	-0,17	61,75	61,75	61,75	61,75	308	1
23/10/2024	-0,58%	-0,36	61,92	62,22	61,92	62,22	6K	4
21/10/2024	0,29%	0,18	62,28	62,28	62,28	62,28	1K	1
18/10/2024	0,00%	0,00	62,10	62,10	62,10	62,10	10K	1
17/10/2024	0,29%	0,18	62,10	62,10	62,10	62,10	4K	1
16/10/2024	-0,19%	-0,12	61,92	62,10	61,92	62,10	124	2
15/10/2024	1,62%	0,99	62,04	62,04	62,04	62,04	124	1
09/10/2024	0,86%	0,52	61,05	61,08	61,05	61,15	3K	3
08/10/2024	0,78%	0,47	60,53	60,39	60,39	60,53	362	2
07/10/2024	0,15%	0,09	60,06	60,06	60,06	60,06	6K	1
04/10/2024	-0,84%	-0,51	59,97	59,97	59,97	59,97	2K	1
03/10/2024	0,00%	0,00	60,48	60,48	60,48	60,48	5K	2
02/10/2024	-0,40%	-0,24	60,48	60,58	60,32	60,58	1K	3
25/09/2024	0,46%	0,28	60,72	60,72	60,72	60,72	121	1
24/09/2024	1,44%	0,86	60,44	60,44	60,44	60,44	60	1
19/09/2024	-2,36%	-1,44	59,58	59,58	59,58	59,58	59	1
18/09/2024	0,10%	0,06	61,02	61,02	61,02	61,02	61	1
16/09/2024	-0,72%	-0,44	60,96	60,96	60,96	60,96	60	1
13/09/2024	-1,22%	-0,76	61,40	61,40	61,40	61,40	61	1
12/09/2024	-0,19%	-0,12	62,16	62,16	62,16	62,16	2K	1
11/09/2024	0,65%	0,40	62,28	62,30	62,04	62,30	373	3
10/09/2024	0,72%	0,44	61,88	61,74	61,74	61,88	2K	2
09/09/2024	0,10%	0,06	61,44	61,38	61,38	61,50	737	3
06/09/2024	0,29%	0,18	61,38	61,14	61,14	61,38	672	2
05/09/2024	-0,41%	-0,25	61,20	61,62	61,20	61,62	97K	4
04/09/2024	-0,28%	-0,17	61,45	61,27	61,27	61,45	740K	3
30/08/2024	2,36%	1,42	61,62	61,56	61,56	61,62	2K	2
27/08/2024	-0,07%	-0,04	60,20	60,28	60,20	60,31	16M	89
26/08/2024	0,69%	0,41	60,24	59,94	59,94	60,24	15K	3
23/08/2024	-0,98%	-0,59	59,83	60,66	59,83	60,78	1M	4
22/08/2024	1,10%	0,66	60,42	60,42	60,42	60,42	422	2
21/08/2024	0,61%	0,36	59,76	59,88	59,76	59,88	179	3
20/08/2024	0,41%	0,24	59,40	59,16	59,16	59,40	2K	3
19/08/2024	-0,34%	-0,20	59,16	59,36	59,16	59,36	10K	2
16/08/2024	0,00%	0,00	59,36	59,58	59,36	59,58	3K	2
15/08/2024	-0,27%	-0,16	59,36	59,34	59,34	59,64	2K	3
14/08/2024	-0,13%	-0,08	59,52	59,52	59,52	59,52	595	1
12/08/2024	0,17%	0,10	59,60	59,50	59,50	59,60	13K	2
09/08/2024	-1,08%	-0,65	59,50	59,88	59,50	59,88	1K	3
08/08/2024	-0,94%	-0,57	60,15	60,84	60,15	60,84	217K	7
07/08/2024	-1,08%	-0,66	60,72	60,72	60,72	60,72	485	1
06/08/2024	-1,82%	-1,14	61,38	60,90	60,90	61,40	23K	3
05/08/2024	1,07%	0,66	62,52	63,30	62,52	63,30	7K	4
02/08/2024	0,88%	0,54	61,86	62,16	61,86	62,16	186	2
01/08/2024	0,86%	0,52	61,32	61,32	61,32	61,32	122	1
26/07/2024	0,53%	0,32	60,80	60,80	60,80	60,80	304	1
25/07/2024	0,80%	0,48	60,48	60,48	60,48	60,48	4K	1
24/07/2024	0,07%	0,04	60,00	60,00	60,00	60,00	60	1
23/07/2024	0,13%	0,08	59,96	59,96	59,96	59,96	59	1
19/07/2024	-0,33%	-0,20	59,88	59,88	59,88	59,88	59	1
18/07/2024	3,34%	1,94	60,08	60,08	60,08	60,08	961	1
16/07/2024	0,28%	0,16	58,14	58,20	58,14	58,20	90K	2
09/07/2024	-0,92%	-0,54	57,98	58,20	57,98	58,20	348	2
08/07/2024	-0,17%	-0,10	58,52	58,52	58,52	58,52	702	1
03/07/2024	-2,14%	-1,28	58,62	58,56	58,56	58,62	248K	7
02/07/2024	3,99%	2,30	59,90	60,01	59,90	60,01	132K	3
24/06/2024	-1,03%	-0,60	57,60	58,38	57,60	58,38	7K	2
21/06/2024	0,00%	0,00	58,20	58,20	58,20	58,20	1K	3
20/06/2024	-0,61%	-0,36	58,20	58,20	58,14	58,20	619K	31
18/06/2024	1,67%	0,96	58,56	58,56	58,56	58,56	3K	1
14/06/2024	0,88%	0,50	57,60	57,60	57,60	57,60	230	1
11/06/2024	0,60%	0,34	57,10	56,76	56,76	57,10	309K	10
10/06/2024	0,42%	0,24	56,76	56,76	56,76	56,76	3K	1
07/06/2024	0,64%	0,36	56,52	56,04	56,04	56,52	83K	3
06/06/2024	-0,72%	-0,41	56,16	56,16	56,16	56,16	10K	1
04/06/2024	1,62%	0,90	56,57	56,32	56,32	56,57	40K	3
03/06/2024	-0,94%	-0,53	55,67	55,63	55,63	55,67	42K	39
31/05/2024	0,81%	0,45	56,20	56,20	56,20	56,20	17K	1
29/05/2024	0,63%	0,35	55,75	55,75	55,75	55,75	2K	3
24/05/2024	0,45%	0,25	55,40	55,15	55,15	55,40	101K	4
23/05/2024	0,18%	0,10	55,15	55,15	55,15	55,15	36K	2
22/05/2024	0,58%	0,32	55,05	55,10	55,05	55,10	143K	6
21/05/2024	0,70%	0,38	54,73	54,63	54,40	54,73	149K	8
20/05/2024	-0,64%	-0,35	54,35	54,48	54,35	54,48	49K	2
14/05/2024	0,18%	0,10	54,70	54,60	54,60	54,70	572K	12
13/05/2024	-0,27%	-0,15	54,60	54,60	54,60	54,60	16K	2
10/05/2024	-0,99%	-0,55	54,75	54,75	54,75	54,75	109	1
17/04/2024	0,00%	0,00	55,30	55,30	55,30	55,30	221	1
16/04/2024	1,28%	0,70	55,30	55,30	55,30	55,30	55	1
15/04/2024	-0,18%	-0,10	54,60	54,60	54,60	54,60	2K	1
12/04/2024	1,79%	0,96	54,70	54,70	54,70	54,70	1K	1
04/04/2024	-0,33%	-0,18	53,74	53,74	53,74	53,74	3M	1
03/04/2024	0,04%	0,02	53,92	53,92	53,92	53,92	53	1
01/04/2024	1,28%	0,68	53,90	53,02	53,02	53,90	320	2
14/03/2024	-0,22%	-0,12	53,22	53,12	53,12	53,22	4M	6
06/03/2024	0,00%	0,00	53,34	53,34	53,34	53,34	53	1
05/03/2024	0,57%	0,30	53,34	53,34	53,34	53,34	1M	1
01/03/2024	0,00%	0,00	53,04	53,04	53,04	53,04	5K	1
23/02/2024	0,99%	0,52	53,04	52,85	52,85	53,04	7K	2
22/02/2024	-1,06%	-0,56	52,52	52,52	52,52	52,52	5K	1
07/02/2024	-0,13%	-0,07	53,08	53,08	53,08	53,08	53K	1
05/02/2024	0,13%	0,07	53,15	53,15	53,15	53,15	5K	1
29/01/2024	0,25%	0,13	53,08	53,08	53,08	53,08	520K	2
23/01/2024	-0,99%	-0,53	52,95	52,95	52,95	52,95	5K	1
22/01/2024	2,16%	1,13	53,48	53,08	53,08	53,48	5K	2
22/12/2023	-0,85%	-0,45	52,35	52,35	52,35	52,35	3K	1
20/12/2023	-0,28%	-0,15	52,80	52,80	52,80	52,80	30K	1
18/12/2023	-0,09%	-0,05	52,95	52,95	52,95	52,95	5K	1
15/12/2023	1,42%	0,74	53,00	53,00	53,00	53,00	5K	1
13/12/2023	1,08%	0,56	52,26	52,26	52,26	52,26	282K	2
30/11/2023	0,49%	0,25	51,70	51,70	51,70	51,70	595K	3
17/11/2023	0,96%	0,49	51,45	51,45	51,45	51,45	3K	1
10/11/2023	-0,37%	-0,19	50,96	50,96	50,96	50,96	51K	1
09/11/2023	0,29%	0,15	51,15	51,15	51,15	51,15	2K	1
03/11/2023	-1,20%	-0,62	51,00	51,00	51,00	51,00	51	1
26/10/2023	0,04%	0,02	51,62	51,55	51,55	51,62	106K	2
23/10/2023	-0,67%	-0,35	51,60	51,55	51,50	51,65	913K	9
20/10/2023	0,00%	0,00	51,95	51,95	51,95	51,95	1K	2
17/10/2023	-0,38%	-0,20	51,95	51,95	51,95	51,95	5K	1
29/09/2023	-0,15%	-0,08	52,15	52,15	52,15	52,15	2K	1
27/09/2023	0,93%	0,48	52,23	52,10	52,10	52,23	5K	2
25/09/2023	-0,19%	-0,10	51,75	51,76	51,75	51,76	4K	2
13/09/2023	-0,38%	-0,20	51,85	51,85	51,85	51,85	518	1
11/09/2023	-0,06%	-0,03	52,05	52,05	52,05	52,05	5K	1
06/09/2023	1,32%	0,68	52,08	52,08	52,08	52,08	5K	1
15/08/2023	1,42%	0,72	51,40	51,40	51,40	51,40	51	1
10/08/2023	-1,40%	-0,72	50,68	50,68	50,68	50,68	50	1
25/07/2023	-1,15%	-0,60	51,40	51,40	51,40	51,40	51	1
24/07/2023	0,00%	0,00	52,00	52,00	52,00	52,00	208	1
11/07/2023	-	-	52,00	51,90	51,90	52,00	10K	3

Date,Open,High,Low,Close,Volume
19-Nov-24,62.34,62.34,62.34,62.34,249
18-Nov-24,62.28,62.28,62.28,62.28,62
14-Nov-24,62.64,62.64,62.34,62.34,4121236
13-Nov-24,62.42,62.42,62.41,62.41,124
12-Nov-24,62.28,62.28,62.10,62.10,45482
08-Nov-24,62.81,62.81,62.43,62.43,5824
07-Nov-24,61.62,61.63,61.62,61.63,924
04-Nov-24,63.24,63.30,62.46,62.46,27604
01-Nov-24,63.47,63.47,63.47,63.47,355495
31-Oct-24,62.30,62.86,62.30,62.56,1987998
29-Oct-24,62.16,62.16,62.16,62.16,1056
28-Oct-24,61.65,61.65,61.65,61.65,24660
24-Oct-24,61.75,61.75,61.75,61.75,308
23-Oct-24,62.22,62.22,61.92,61.92,5704
21-Oct-24,62.28,62.28,62.28,62.28,1058
18-Oct-24,62.10,62.10,62.10,62.10,10184
17-Oct-24,62.10,62.10,62.10,62.10,4222
16-Oct-24,62.10,62.10,61.92,61.92,124
15-Oct-24,62.04,62.04,62.04,62.04,124
09-Oct-24,61.08,61.15,61.05,61.05,3054
08-Oct-24,60.39,60.53,60.39,60.53,362
07-Oct-24,60.06,60.06,60.06,60.06,5825
04-Oct-24,59.97,59.97,59.97,59.97,1979
03-Oct-24,60.48,60.48,60.48,60.48,4959
02-Oct-24,60.58,60.58,60.32,60.48,1330
25-Sep-24,60.72,60.72,60.72,60.72,121
24-Sep-24,60.44,60.44,60.44,60.44,60
19-Sep-24,59.58,59.58,59.58,59.58,59
18-Sep-24,61.02,61.02,61.02,61.02,61
16-Sep-24,60.96,60.96,60.96,60.96,60
13-Sep-24,61.40,61.40,61.40,61.40,61
12-Sep-24,62.16,62.16,62.16,62.16,1554
11-Sep-24,62.30,62.30,62.04,62.28,373
10-Sep-24,61.74,61.88,61.74,61.88,1914
09-Sep-24,61.38,61.50,61.38,61.44,737
06-Sep-24,61.14,61.38,61.14,61.38,672
05-Sep-24,61.62,61.62,61.20,61.20,97051
04-Sep-24,61.27,61.45,61.27,61.45,740348
30-Aug-24,61.56,61.62,61.56,61.62,2033
27-Aug-24,60.28,60.31,60.20,60.20,15830153
26-Aug-24,59.94,60.24,59.94,60.24,14970
23-Aug-24,60.66,60.78,59.83,59.83,1011308
22-Aug-24,60.42,60.42,60.42,60.42,422
21-Aug-24,59.88,59.88,59.76,59.76,179
20-Aug-24,59.16,59.40,59.16,59.40,2253
19-Aug-24,59.36,59.36,59.16,59.16,10150
16-Aug-24,59.58,59.58,59.36,59.36,2561
15-Aug-24,59.34,59.64,59.34,59.36,1550
14-Aug-24,59.52,59.52,59.52,59.52,595
12-Aug-24,59.50,59.60,59.50,59.60,13095
09-Aug-24,59.88,59.88,59.50,59.50,1190
08-Aug-24,60.84,60.84,60.15,60.15,217039
07-Aug-24,60.72,60.72,60.72,60.72,485
06-Aug-24,60.90,61.40,60.90,61.38,23379
05-Aug-24,63.30,63.30,62.52,62.52,6872
02-Aug-24,62.16,62.16,61.86,61.86,186
01-Aug-24,61.32,61.32,61.32,61.32,122
26-Jul-24,60.80,60.80,60.80,60.80,304
25-Jul-24,60.48,60.48,60.48,60.48,3628
24-Jul-24,60.00,60.00,60.00,60.00,60
23-Jul-24,59.96,59.96,59.96,59.96,59
19-Jul-24,59.88,59.88,59.88,59.88,59
18-Jul-24,60.08,60.08,60.08,60.08,961
16-Jul-24,58.20,58.20,58.14,58.14,89947
09-Jul-24,58.20,58.20,57.98,57.98,348
08-Jul-24,58.52,58.52,58.52,58.52,702
03-Jul-24,58.56,58.62,58.56,58.62,247507
02-Jul-24,60.01,60.01,59.90,59.90,131885
24-Jun-24,58.38,58.38,57.60,57.60,6970
21-Jun-24,58.20,58.20,58.20,58.20,1105
20-Jun-24,58.20,58.20,58.14,58.20,619333
18-Jun-24,58.56,58.56,58.56,58.56,2928
14-Jun-24,57.60,57.60,57.60,57.60,230
11-Jun-24,56.76,57.10,56.76,57.10,309215
10-Jun-24,56.76,56.76,56.76,56.76,2838
07-Jun-24,56.04,56.52,56.04,56.52,83059
06-Jun-24,56.16,56.16,56.16,56.16,9547
04-Jun-24,56.32,56.57,56.32,56.57,39641
03-Jun-24,55.63,55.67,55.63,55.67,42294
31-May-24,56.20,56.20,56.20,56.20,16860
29-May-24,55.75,55.75,55.75,55.75,2118
24-May-24,55.15,55.40,55.15,55.40,100638
23-May-24,55.15,55.15,55.15,55.15,35847
22-May-24,55.10,55.10,55.05,55.05,142678
21-May-24,54.63,54.73,54.40,54.73,149396
20-May-24,54.48,54.48,54.35,54.35,48969
14-May-24,54.60,54.70,54.60,54.70,571679
13-May-24,54.60,54.60,54.60,54.60,16380
10-May-24,54.75,54.75,54.75,54.75,109
17-Apr-24,55.30,55.30,55.30,55.30,221
16-Apr-24,55.30,55.30,55.30,55.30,55
15-Apr-24,54.60,54.60,54.60,54.60,1965
12-Apr-24,54.70,54.70,54.70,54.70,1094
04-Apr-24,53.74,53.74,53.74,53.74,2959999
03-Apr-24,53.92,53.92,53.92,53.92,53
01-Apr-24,53.02,53.90,53.02,53.90,320
14-Mar-24,53.12,53.22,53.12,53.22,4379721
06-Mar-24,53.34,53.34,53.34,53.34,53
05-Mar-24,53.34,53.34,53.34,53.34,1047064
01-Mar-24,53.04,53.04,53.04,53.04,5304
23-Feb-24,52.85,53.04,52.85,53.04,6930
22-Feb-24,52.52,52.52,52.52,52.52,5041
07-Feb-24,53.08,53.08,53.08,53.08,53080
05-Feb-24,53.15,53.15,53.15,53.15,5049
29-Jan-24,53.08,53.08,53.08,53.08,520024
23-Jan-24,52.95,52.95,52.95,52.95,5030
22-Jan-24,53.08,53.48,53.08,53.48,5203
22-Dec-23,52.35,52.35,52.35,52.35,2617
20-Dec-23,52.80,52.80,52.80,52.80,29990
18-Dec-23,52.95,52.95,52.95,52.95,5030
15-Dec-23,53.00,53.00,53.00,53.00,5141
13-Dec-23,52.26,52.26,52.26,52.26,282204
30-Nov-23,51.70,51.70,51.70,51.70,594550
17-Nov-23,51.45,51.45,51.45,51.45,2572
10-Nov-23,50.96,50.96,50.96,50.96,50960
09-Nov-23,51.15,51.15,51.15,51.15,1994
03-Nov-23,51.00,51.00,51.00,51.00,51
26-Oct-23,51.55,51.62,51.55,51.62,105747
23-Oct-23,51.55,51.65,51.50,51.60,913045
20-Oct-23,51.95,51.95,51.95,51.95,1454
17-Oct-23,51.95,51.95,51.95,51.95,5039
29-Sep-23,52.15,52.15,52.15,52.15,2346
27-Sep-23,52.10,52.23,52.10,52.23,5105
25-Sep-23,51.76,51.76,51.75,51.75,4140
13-Sep-23,51.85,51.85,51.85,51.85,518
11-Sep-23,52.05,52.05,52.05,52.05,5048
06-Sep-23,52.08,52.08,52.08,52.08,5051
15-Aug-23,51.40,51.40,51.40,51.40,51
10-Aug-23,50.68,50.68,50.68,50.68,50
25-Jul-23,51.40,51.40,51.40,51.40,51
24-Jul-23,52.00,52.00,52.00,52.00,208
11-Jul-23,51.90,52.00,51.90,52.00,9714

*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