Cotação atual, histórico e gráfico do papel: BTLT39

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 BTLT39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/10/2024	-1,47%	-0,52	34,80	35,04	34,80	35,08	315K	237
09/10/2024	0,54%	0,19	35,32	35,61	35,00	35,61	282K	430
08/10/2024	1,12%	0,39	35,13	34,79	34,79	35,13	667K	88
07/10/2024	0,29%	0,10	34,74	34,61	34,35	34,80	415K	43
04/10/2024	-1,81%	-0,64	34,64	35,11	34,64	35,16	2M	430
03/10/2024	-0,56%	-0,20	35,28	35,56	35,28	35,67	247K	57
02/10/2024	-1,22%	-0,44	35,48	36,11	35,12	36,11	84K	213

01/10/2024	1,15%	0,41	35,92	35,90	35,72	36,15	310K	153
30/09/2024	-0,42%	-0,15	35,51	35,54	35,51	36,14	693K	84
27/09/2024	0,28%	0,10	35,66	36,40	35,65	36,40	251K	226
26/09/2024	-0,45%	-0,16	35,56	35,70	35,33	35,70	945K	245
25/09/2024	-1,00%	-0,36	35,72	36,30	35,72	36,31	786K	57
24/09/2024	-0,55%	-0,20	36,08	36,12	35,56	36,12	940K	248
23/09/2024	-0,66%	-0,24	36,28	36,64	36,16	36,64	691K	503
20/09/2024	2,07%	0,74	36,52	36,12	36,12	36,56	144K	531
19/09/2024	-1,16%	-0,42	35,78	36,00	35,66	36,00	562K	106
18/09/2024	-1,63%	-0,60	36,20	36,80	36,20	36,80	651K	113
17/09/2024	-1,08%	-0,40	36,80	37,20	36,80	37,20	719K	114
16/09/2024	-3,15%	-1,21	37,20	38,20	36,92	38,20	303K	104
13/09/2024	2,40%	0,90	38,41	37,64	37,04	38,41	207K	103
12/09/2024	-1,19%	-0,45	37,51	37,92	37,51	38,00	128K	44
11/09/2024	-0,11%	-0,04	37,96	37,70	37,64	38,30	403K	43
10/09/2024	2,29%	0,85	38,00	37,53	37,44	38,04	497K	65
09/09/2024	-0,83%	-0,31	37,15	37,46	37,15	37,46	284K	50
06/09/2024	1,35%	0,50	37,46	37,00	36,84	37,60	526K	50
05/09/2024	-0,91%	-0,34	36,96	37,50	36,84	37,50	2M	509
04/09/2024	1,14%	0,42	37,30	36,84	36,68	37,30	264K	52
03/09/2024	0,22%	0,08	36,88	36,83	36,50	36,88	1M	202
02/09/2024	1,38%	0,50	36,80	38,24	36,00	38,24	107K	175
30/08/2024	-0,49%	-0,18	36,30	37,00	36,28	38,29	541K	2.378
29/08/2024	0,19%	0,07	36,48	36,41	36,41	36,72	3M	13.701
28/08/2024	0,03%	0,01	36,41	36,10	36,08	36,41	235K	53
27/08/2024	1,45%	0,52	36,40	35,84	35,64	36,40	3M	47
26/08/2024	0,00%	0,00	35,88	36,24	35,85	36,24	441K	43
23/08/2024	-1,75%	-0,64	35,88	36,28	35,84	36,40	4M	182
22/08/2024	0,72%	0,26	36,52	36,30	36,24	36,52	2M	60
21/08/2024	0,39%	0,14	36,26	36,12	35,95	36,38	1M	67
20/08/2024	2,38%	0,84	36,12	35,80	35,60	36,16	429K	44
19/08/2024	-1,09%	-0,39	35,28	35,44	35,11	35,44	1M	738
16/08/2024	0,31%	0,11	35,67	35,56	35,32	35,67	541K	116
15/08/2024	-0,61%	-0,22	35,56	35,41	35,11	35,56	779K	95
14/08/2024	0,96%	0,34	35,78	35,48	35,41	35,87	365K	61
13/08/2024	0,23%	0,08	35,44	35,72	35,28	35,72	369K	88
12/08/2024	-0,34%	-0,12	35,36	35,48	35,00	35,64	583K	214
09/08/2024	0,11%	0,04	35,48	35,30	35,20	35,56	1M	74
08/08/2024	-1,47%	-0,53	35,44	36,09	35,35	36,09	903K	120
07/08/2024	-1,83%	-0,67	35,97	36,87	35,77	36,87	916K	706
06/08/2024	-3,09%	-1,17	36,64	37,01	36,45	37,28	1M	95
05/08/2024	1,04%	0,39	37,81	38,18	37,51	38,60	2M	171
02/08/2024	2,66%	0,97	37,42	36,99	36,84	37,53	5M	1.122
01/08/2024	2,56%	0,91	36,45	35,90	35,78	36,57	4M	247
31/07/2024	1,08%	0,38	35,54	35,50	34,00	36,63	627K	1.283
30/07/2024	0,09%	0,03	35,16	35,15	35,07	35,31	255K	44
29/07/2024	-0,09%	-0,03	35,13	35,16	35,10	35,35	279K	37
26/07/2024	2,87%	0,98	35,16	34,83	34,83	35,16	1M	1.459
25/07/2024	-1,36%	-0,47	34,18	34,75	34,18	35,00	258K	290
24/07/2024	0,17%	0,06	34,65	34,92	34,50	34,92	170K	38
23/07/2024	0,82%	0,28	34,59	34,02	34,02	34,71	219K	387
22/07/2024	-1,21%	-0,42	34,31	34,80	34,12	34,80	280K	337
19/07/2024	-0,37%	-0,13	34,73	34,36	34,31	34,75	59K	68
18/07/2024	0,98%	0,34	34,86	34,74	34,65	34,86	663K	20
17/07/2024	0,79%	0,27	34,52	34,25	34,19	34,54	656K	68
16/07/2024	1,72%	0,58	34,25	33,72	33,69	34,25	212K	42
15/07/2024	-1,20%	-0,41	33,67	33,96	33,66	34,00	334K	58
12/07/2024	1,13%	0,38	34,08	34,00	33,90	34,15	612K	152
11/07/2024	0,60%	0,20	33,70	33,81	33,70	34,12	2M	406
10/07/2024	0,42%	0,14	33,50	33,33	33,15	33,52	531K	41
09/07/2024	-1,48%	-0,50	33,36	33,69	33,29	33,69	527K	70
08/07/2024	0,24%	0,08	33,86	33,96	33,72	33,99	338K	1.026
05/07/2024	-1,83%	-0,63	33,78	34,41	33,70	34,41	288K	126
04/07/2024	1,06%	0,36	34,41	33,90	33,86	34,90	22K	19
03/07/2024	-3,76%	-1,33	34,05	34,11	34,05	34,55	504K	103
02/07/2024	4,46%	1,51	35,38	34,44	34,11	35,38	380K	48
01/07/2024	-3,09%	-1,08	33,87	33,90	33,49	33,90	380K	80
28/06/2024	1,78%	0,61	34,95	34,54	34,29	35,20	94K	166
27/06/2024	0,53%	0,18	34,34	34,30	34,30	34,51	446K	34
26/06/2024	-0,29%	-0,10	34,16	34,11	34,08	34,47	541K	2.698
25/06/2024	1,18%	0,40	34,26	33,99	33,93	34,30	1M	3.660
24/06/2024	-0,73%	-0,25	33,86	34,17	33,63	34,17	1M	12.009
21/06/2024	0,00%	0,00	34,11	34,10	33,86	34,22	487K	3.550
20/06/2024	0,32%	0,11	34,11	34,00	33,66	34,22	2M	18.752
19/06/2024	-1,02%	-0,35	34,00	34,35	33,67	35,24	282K	1.868
18/06/2024	1,60%	0,54	34,35	34,00	33,80	34,35	13M	3.872
17/06/2024	-0,59%	-0,20	33,81	34,19	33,60	34,19	269K	2.780
14/06/2024	0,98%	0,33	34,01	33,69	33,69	34,01	325K	132
13/06/2024	0,93%	0,31	33,68	33,69	33,49	33,70	191K	40
12/06/2024	1,52%	0,50	33,37	32,97	32,97	33,65	1M	81
11/06/2024	1,64%	0,53	32,87	32,41	32,40	32,88	347K	41
10/06/2024	-0,65%	-0,21	32,34	33,00	32,34	33,00	405K	104
07/06/2024	-0,94%	-0,31	32,55	32,51	32,15	32,55	151K	37
06/06/2024	0,03%	0,01	32,86	32,85	32,52	32,86	274K	208
05/06/2024	0,67%	0,22	32,85	32,63	32,63	32,90	146K	26
04/06/2024	2,06%	0,66	32,63	32,43	32,25	32,67	260K	36
03/06/2024	0,60%	0,19	31,97	31,76	31,76	32,00	247K	41
31/05/2024	2,98%	0,92	31,78	31,60	31,41	31,81	479K	215
29/05/2024	-0,45%	-0,14	30,86	31,00	30,75	31,00	146K	132
28/05/2024	-1,74%	-0,55	31,00	31,29	31,00	31,32	2M	310
27/05/2024	-0,22%	-0,07	31,55	31,90	31,18	31,90	151K	157
24/05/2024	1,25%	0,39	31,62	31,44	31,23	31,62	113K	223
23/05/2024	-0,95%	-0,30	31,23	31,38	31,16	31,43	424K	328
22/05/2024	1,12%	0,35	31,53	31,41	31,38	31,53	91K	99
21/05/2024	0,52%	0,16	31,18	31,22	31,09	31,29	143K	149
20/05/2024	-0,13%	-0,04	31,02	31,13	30,99	31,14	2M	31
17/05/2024	-1,15%	-0,36	31,06	31,20	31,06	31,25	612K	25
16/05/2024	-0,25%	-0,08	31,42	31,50	31,42	31,53	91K	17
15/05/2024	1,55%	0,48	31,50	31,20	31,20	31,62	1M	1.664
14/05/2024	0,19%	0,06	31,02	30,87	30,87	31,03	21K	9
13/05/2024	0,00%	0,00	30,96	30,96	30,96	31,11	127K	26
10/05/2024	-0,23%	-0,07	30,96	30,90	30,86	31,02	66K	13
09/05/2024	1,41%	0,43	31,03	30,91	30,91	31,17	125K	23
08/05/2024	-0,16%	-0,05	30,60	30,57	30,57	30,75	267K	29
07/05/2024	0,36%	0,11	30,65	30,75	30,65	30,75	12K	6
06/05/2024	0,59%	0,18	30,54	30,32	30,32	30,54	113K	14
03/05/2024	-0,13%	-0,04	30,36	30,39	30,28	30,42	248K	22
02/05/2024	-1,71%	-0,53	30,40	30,30	30,09	30,57	1M	1.037
30/04/2024	0,88%	0,27	30,93	30,40	30,40	30,99	2M	17.576
29/04/2024	1,69%	0,51	30,66	30,15	30,15	30,66	181K	760
26/04/2024	-0,33%	-0,10	30,15	30,20	30,09	30,31	3M	3.608
25/04/2024	-0,07%	-0,02	30,25	30,24	30,20	30,26	322K	22
24/04/2024	-0,69%	-0,21	30,27	30,50	30,27	30,50	231K	42
23/04/2024	-0,88%	-0,27	30,48	30,75	30,43	30,81	207K	35
22/04/2024	-0,39%	-0,12	30,75	30,83	30,70	30,83	158K	20
19/04/2024	-0,48%	-0,15	30,87	31,35	30,84	31,35	279K	29
18/04/2024	-0,67%	-0,21	31,02	31,23	31,01	31,29	101K	21
17/04/2024	0,58%	0,18	31,23	30,99	30,95	31,23	199K	23
16/04/2024	1,27%	0,39	31,05	30,75	30,75	31,17	499K	129
15/04/2024	-0,68%	-0,21	30,66	30,86	30,60	30,86	164K	122
12/04/2024	0,49%	0,15	30,87	31,11	30,87	31,17	289K	39
11/04/2024	0,39%	0,12	30,72	30,41	30,41	30,72	2M	659
10/04/2024	-0,68%	-0,21	30,60	31,50	30,50	31,50	601K	381
09/04/2024	0,29%	0,09	30,81	30,51	30,51	30,84	114K	21
08/04/2024	-0,78%	-0,24	30,72	30,80	30,61	30,81	191K	206
05/04/2024	-0,96%	-0,30	30,96	30,93	30,90	31,11	5M	338
04/04/2024	-	-	31,26	31,15	30,76	31,29	395K	257

Date,Open,High,Low,Close,Volume
10-Oct-24,35.04,35.08,34.80,34.80,315328
09-Oct-24,35.61,35.61,35.00,35.32,281684
08-Oct-24,34.79,35.13,34.79,35.13,667096
07-Oct-24,34.61,34.80,34.35,34.74,414968
04-Oct-24,35.11,35.16,34.64,34.64,2159930
03-Oct-24,35.56,35.67,35.28,35.28,247336
02-Oct-24,36.11,36.11,35.12,35.48,83653
01-Oct-24,35.90,36.15,35.72,35.92,310313
30-Sep-24,35.54,36.14,35.51,35.51,693066
27-Sep-24,36.40,36.40,35.65,35.66,251011
26-Sep-24,35.70,35.70,35.33,35.56,945050
25-Sep-24,36.30,36.31,35.72,35.72,785840
24-Sep-24,36.12,36.12,35.56,36.08,940423
23-Sep-24,36.64,36.64,36.16,36.28,691270
20-Sep-24,36.12,36.56,36.12,36.52,144367
19-Sep-24,36.00,36.00,35.66,35.78,561516
18-Sep-24,36.80,36.80,36.20,36.20,651251
17-Sep-24,37.20,37.20,36.80,36.80,719376
16-Sep-24,38.20,38.20,36.92,37.20,302515
13-Sep-24,37.64,38.41,37.04,38.41,207448
12-Sep-24,37.92,38.00,37.51,37.51,128261
11-Sep-24,37.70,38.30,37.64,37.96,403289
10-Sep-24,37.53,38.04,37.44,38.00,497174
09-Sep-24,37.46,37.46,37.15,37.15,283542
06-Sep-24,37.00,37.60,36.84,37.46,526183
05-Sep-24,37.50,37.50,36.84,36.96,1862884
04-Sep-24,36.84,37.30,36.68,37.30,263910
03-Sep-24,36.83,36.88,36.50,36.88,1196408
02-Sep-24,38.24,38.24,36.00,36.80,106942
30-Aug-24,37.00,38.29,36.28,36.30,541126
29-Aug-24,36.41,36.72,36.41,36.48,3345395
28-Aug-24,36.10,36.41,36.08,36.41,234788
27-Aug-24,35.84,36.40,35.64,36.40,3067547
26-Aug-24,36.24,36.24,35.85,35.88,441224
23-Aug-24,36.28,36.40,35.84,35.88,3777305
22-Aug-24,36.30,36.52,36.24,36.52,1550100
21-Aug-24,36.12,36.38,35.95,36.26,1086884
20-Aug-24,35.80,36.16,35.60,36.12,429195
19-Aug-24,35.44,35.44,35.11,35.28,1070582
16-Aug-24,35.56,35.67,35.32,35.67,540554
15-Aug-24,35.41,35.56,35.11,35.56,779151
14-Aug-24,35.48,35.87,35.41,35.78,365383
13-Aug-24,35.72,35.72,35.28,35.44,369064
12-Aug-24,35.48,35.64,35.00,35.36,583152
09-Aug-24,35.30,35.56,35.20,35.48,1302795
08-Aug-24,36.09,36.09,35.35,35.44,902877
07-Aug-24,36.87,36.87,35.77,35.97,915596
06-Aug-24,37.01,37.28,36.45,36.64,1080803
05-Aug-24,38.18,38.60,37.51,37.81,1710529
02-Aug-24,36.99,37.53,36.84,37.42,4738603
01-Aug-24,35.90,36.57,35.78,36.45,3961579
31-Jul-24,35.50,36.63,34.00,35.54,627122
30-Jul-24,35.15,35.31,35.07,35.16,255105
29-Jul-24,35.16,35.35,35.10,35.13,278859
26-Jul-24,34.83,35.16,34.83,35.16,1047004
25-Jul-24,34.75,35.00,34.18,34.18,258279
24-Jul-24,34.92,34.92,34.50,34.65,169830
23-Jul-24,34.02,34.71,34.02,34.59,218783
22-Jul-24,34.80,34.80,34.12,34.31,279964
19-Jul-24,34.36,34.75,34.31,34.73,58760
18-Jul-24,34.74,34.86,34.65,34.86,662867
17-Jul-24,34.25,34.54,34.19,34.52,655763
16-Jul-24,33.72,34.25,33.69,34.25,211669
15-Jul-24,33.96,34.00,33.66,33.67,334458
12-Jul-24,34.00,34.15,33.90,34.08,611593
11-Jul-24,33.81,34.12,33.70,33.70,1709423
10-Jul-24,33.33,33.52,33.15,33.50,531282
09-Jul-24,33.69,33.69,33.29,33.36,526814
08-Jul-24,33.96,33.99,33.72,33.86,337665
05-Jul-24,34.41,34.41,33.70,33.78,288322
04-Jul-24,33.90,34.90,33.86,34.41,22422
03-Jul-24,34.11,34.55,34.05,34.05,503707
02-Jul-24,34.44,35.38,34.11,35.38,379760
01-Jul-24,33.90,33.90,33.49,33.87,379705
28-Jun-24,34.54,35.20,34.29,34.95,93848
27-Jun-24,34.30,34.51,34.30,34.34,445600
26-Jun-24,34.11,34.47,34.08,34.16,540908
25-Jun-24,33.99,34.30,33.93,34.26,1403547
24-Jun-24,34.17,34.17,33.63,33.86,1398847
21-Jun-24,34.10,34.22,33.86,34.11,487098
20-Jun-24,34.00,34.22,33.66,34.11,1648781
19-Jun-24,34.35,35.24,33.67,34.00,282167
18-Jun-24,34.00,34.35,33.80,34.35,12871251
17-Jun-24,34.19,34.19,33.60,33.81,268856
14-Jun-24,33.69,34.01,33.69,34.01,324633
13-Jun-24,33.69,33.70,33.49,33.68,191009
12-Jun-24,32.97,33.65,32.97,33.37,1400654
11-Jun-24,32.41,32.88,32.40,32.87,346851
10-Jun-24,33.00,33.00,32.34,32.34,404845
07-Jun-24,32.51,32.55,32.15,32.55,151142
06-Jun-24,32.85,32.86,32.52,32.86,274361
05-Jun-24,32.63,32.90,32.63,32.85,146472
04-Jun-24,32.43,32.67,32.25,32.63,260389
03-Jun-24,31.76,32.00,31.76,31.97,247393
31-May-24,31.60,31.81,31.41,31.78,478661
29-May-24,31.00,31.00,30.75,30.86,146376
28-May-24,31.29,31.32,31.00,31.00,1673139
27-May-24,31.90,31.90,31.18,31.55,151180
24-May-24,31.44,31.62,31.23,31.62,112881
23-May-24,31.38,31.43,31.16,31.23,423657
22-May-24,31.41,31.53,31.38,31.53,90744
21-May-24,31.22,31.29,31.09,31.18,142588
20-May-24,31.13,31.14,30.99,31.02,1623648
17-May-24,31.20,31.25,31.06,31.06,612203
16-May-24,31.50,31.53,31.42,31.42,91181
15-May-24,31.20,31.62,31.20,31.50,1190644
14-May-24,30.87,31.03,30.87,31.02,20722
13-May-24,30.96,31.11,30.96,30.96,127113
10-May-24,30.90,31.02,30.86,30.96,66069
09-May-24,30.91,31.17,30.91,31.03,125081
08-May-24,30.57,30.75,30.57,30.60,267087
07-May-24,30.75,30.75,30.65,30.65,12453
06-May-24,30.32,30.54,30.32,30.54,112989
03-May-24,30.39,30.42,30.28,30.36,248113
02-May-24,30.30,30.57,30.09,30.40,1212942
30-Apr-24,30.40,30.99,30.40,30.93,1788271
29-Apr-24,30.15,30.66,30.15,30.66,180586
26-Apr-24,30.20,30.31,30.09,30.15,2621012
25-Apr-24,30.24,30.26,30.20,30.25,321720
24-Apr-24,30.50,30.50,30.27,30.27,231124
23-Apr-24,30.75,30.81,30.43,30.48,207383
22-Apr-24,30.83,30.83,30.70,30.75,158229
19-Apr-24,31.35,31.35,30.84,30.87,278708
18-Apr-24,31.23,31.29,31.01,31.02,100869
17-Apr-24,30.99,31.23,30.95,31.23,198706
16-Apr-24,30.75,31.17,30.75,31.05,499339
15-Apr-24,30.86,30.86,30.60,30.66,163774
12-Apr-24,31.11,31.17,30.87,30.87,288767
11-Apr-24,30.41,30.72,30.41,30.72,1746285
10-Apr-24,31.50,31.50,30.50,30.60,600646
09-Apr-24,30.51,30.84,30.51,30.81,114132
08-Apr-24,30.80,30.81,30.61,30.72,190880
05-Apr-24,30.93,31.11,30.90,30.96,4962366
04-Apr-24,31.15,31.29,30.76,31.26,395402

*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: BTLT39