Cotação atual, histórico e gráfico do papel: BTIP39
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 |
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
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