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
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	0,97%	0,30	31,26	31,15	30,76	31,29	395K	257
03/04/2024	-0,39%	-0,12	30,96	30,81	30,81	31,08	91K	204
02/04/2024	-0,22%	-0,07	31,08	31,29	30,81	31,29	2M	145
01/04/2024	-1,55%	-0,49	31,15	31,50	31,15	31,50	177K	492
28/03/2024	-0,82%	-0,26	31,64	31,38	31,38	31,76	171K	365
27/03/2024	2,31%	0,72	31,90	31,33	31,20	31,90	108K	16
26/03/2024	0,52%	0,16	31,18	31,15	31,00	31,20	36K	8
25/03/2024	-1,15%	-0,36	31,02	31,30	30,93	31,30	715K	48
22/03/2024	0,84%	0,26	31,38	31,32	31,26	31,40	34K	257
21/03/2024	0,71%	0,22	31,12	31,09	30,85	31,12	170K	1.133
20/03/2024	-1,37%	-0,43	30,90	31,23	30,78	31,32	152K	1.586
19/03/2024	0,77%	0,24	31,33	31,29	31,08	31,33	268K	1.977
18/03/2024	0,13%	0,04	31,09	30,96	30,96	31,10	3M	862
15/03/2024	0,29%	0,09	31,05	31,14	30,86	31,14	1M	2.542
14/03/2024	-1,09%	-0,34	30,96	31,23	30,84	31,23	1M	543
13/03/2024	-0,57%	-0,18	31,30	31,47	31,26	31,47	386K	3.525
12/03/2024	-1,10%	-0,35	31,48	31,53	31,47	31,58	447K	423
11/03/2024	0,13%	0,04	31,83	31,90	31,70	32,01	345K	18
08/03/2024	0,92%	0,29	31,79	31,86	31,74	31,98	540K	1.727
07/03/2024	-0,41%	-0,13	31,50	31,92	31,44	31,92	75K	9
06/03/2024	0,51%	0,16	31,63	31,47	31,47	31,68	76K	10
05/03/2024	1,35%	0,42	31,47	31,30	31,30	31,53	455K	49
04/03/2024	-0,67%	-0,21	31,05	30,99	30,84	31,05	365K	21
01/03/2024	0,22%	0,07	31,26	30,22	30,22	31,39	110K	209
29/02/2024	0,48%	0,15	31,19	31,04	31,03	31,36	635K	1.902
28/02/2024	1,50%	0,46	31,04	31,17	30,71	31,42	2M	5.093
27/02/2024	-1,35%	-0,42	30,58	30,65	30,57	30,99	374K	1.038
26/02/2024	-0,96%	-0,30	31,00	31,42	30,97	31,42	352K	427
23/02/2024	1,99%	0,61	31,30	30,84	30,75	31,30	498K	42
22/02/2024	0,89%	0,27	30,69	30,51	30,47	30,69	422K	998
21/02/2024	-0,36%	-0,11	30,42	30,53	30,30	30,60	392K	46
20/02/2024	-1,99%	-0,62	30,53	31,00	30,53	31,00	2M	3.894
19/02/2024	1,17%	0,36	31,15	31,19	31,00	31,24	49K	312
16/02/2024	-0,36%	-0,11	30,79	31,08	30,65	31,08	193K	40
15/02/2024	0,49%	0,15	30,90	31,00	30,88	31,32	79K	31
14/02/2024	-0,87%	-0,27	30,75	30,75	30,62	30,84	472K	52
09/02/2024	-0,77%	-0,24	31,02	31,26	30,98	31,26	515K	42
08/02/2024	-0,38%	-0,12	31,26	31,37	31,18	31,38	43K	24
07/02/2024	0,03%	0,01	31,38	31,30	31,29	31,47	152K	22
06/02/2024	0,26%	0,08	31,37	31,21	31,21	31,47	5M	77
05/02/2024	-1,97%	-0,63	31,29	31,75	31,29	32,40	1M	97
02/02/2024	-0,93%	-0,30	31,92	32,22	31,74	32,22	6M	107
01/02/2024	1,16%	0,37	32,22	31,79	31,79	32,40	216K	39
31/01/2024	0,76%	0,24	31,85	31,61	31,61	32,00	427K	52
30/01/2024	1,05%	0,33	31,61	31,33	31,33	32,30	922K	66
29/01/2024	1,72%	0,53	31,28	31,08	30,87	31,33	273K	16
26/01/2024	-0,39%	-0,12	30,75	30,85	30,70	30,87	60K	33
25/01/2024	0,29%	0,09	30,87	30,90	30,78	30,96	133K	14
24/01/2024	-0,87%	-0,27	30,78	31,02	30,69	31,02	1M	86
23/01/2024	-1,27%	-0,40	31,05	31,29	30,96	31,29	412K	30
22/01/2024	1,98%	0,61	31,45	30,92	30,92	31,54	396K	31
19/01/2024	-0,19%	-0,06	30,84	30,81	30,75	30,96	369K	29
18/01/2024	-0,68%	-0,21	30,90	31,13	30,85	31,17	549K	101
17/01/2024	-0,13%	-0,04	31,11	31,25	30,96	31,25	1M	63
16/01/2024	-1,11%	-0,35	31,15	31,15	31,08	31,34	1M	70
15/01/2024	0,10%	0,03	31,50	32,49	30,78	32,49	47K	99
12/01/2024	0,25%	0,08	31,47	31,14	31,14	31,47	552K	47
11/01/2024	0,10%	0,03	31,39	31,47	31,20	31,48	539K	121
10/01/2024	-0,92%	-0,29	31,36	31,71	31,36	31,71	114K	26
09/01/2024	0,76%	0,24	31,65	31,31	31,31	31,68	79K	20
08/01/2024	-0,10%	-0,03	31,41	31,39	31,31	31,60	129K	24
05/01/2024	-1,16%	-0,37	31,44	31,76	31,35	31,77	821K	209
04/01/2024	-1,73%	-0,56	31,81	32,29	31,81	32,29	327K	36
03/01/2024	0,47%	0,15	32,37	32,10	31,87	32,37	257K	28
02/01/2024	-1,62%	-0,53	32,22	32,75	32,00	32,99	416K	82
28/12/2023	-0,64%	-0,21	32,75	32,99	32,45	33,00	97K	48
27/12/2023	3,75%	1,19	32,96	31,80	31,80	32,96	414K	37
26/12/2023	-0,66%	-0,21	31,77	31,98	31,71	32,15	649K	44
22/12/2023	-0,93%	-0,30	31,98	33,49	31,74	33,49	375K	27
21/12/2023	-1,10%	-0,36	32,28	33,03	32,16	33,03	274K	32
20/12/2023	1,59%	0,51	32,64	32,30	32,13	32,64	297K	27
19/12/2023	-0,12%	-0,04	32,13	32,09	32,04	32,31	81K	158
18/12/2023	-1,80%	-0,59	32,17	34,29	32,11	34,29	740K	40
15/12/2023	-0,15%	-0,05	32,76	32,27	32,27	34,46	704K	47
14/12/2023	3,76%	1,19	32,81	31,50	31,50	32,89	166K	39
13/12/2023	1,15%	0,36	31,62	31,24	31,20	32,16	2M	177
12/12/2023	0,68%	0,21	31,26	31,38	31,02	31,38	1M	159
11/12/2023	-0,22%	-0,07	31,05	31,70	30,30	31,70	3M	152
08/12/2023	-0,16%	-0,05	31,12	31,02	30,86	31,14	711K	17
07/12/2023	-0,67%	-0,21	31,17	31,10	31,00	31,40	1M	331
06/12/2023	1,16%	0,36	31,38	30,95	30,95	31,41	737K	50
05/12/2023	1,04%	0,32	31,02	30,74	30,74	31,29	2M	132
04/12/2023	0,16%	0,05	30,70	30,65	30,35	30,75	747K	144
01/12/2023	2,17%	0,65	30,65	30,50	30,10	31,00	232K	39
30/11/2023	-0,73%	-0,22	30,00	30,39	30,00	30,50	495K	170
29/11/2023	2,16%	0,64	30,22	29,57	29,57	30,22	2M	81
28/11/2023	-0,87%	-0,26	29,58	29,79	29,49	29,79	1M	35
27/11/2023	1,29%	0,38	29,84	29,46	29,37	29,85	2M	221
24/11/2023	-2,93%	-0,89	29,46	29,90	29,35	29,90	434K	211
23/11/2023	2,33%	0,69	30,35	29,75	29,75	30,50	116K	32
22/11/2023	0,10%	0,03	29,66	29,88	29,57	29,88	371K	32
21/11/2023	1,13%	0,33	29,63	29,39	29,28	29,73	273K	392
20/11/2023	-0,64%	-0,19	29,30	29,25	29,13	29,31	253K	33
17/11/2023	1,24%	0,36	29,49	29,44	29,30	29,55	396K	206
16/11/2023	0,10%	0,03	29,13	28,98	28,86	29,40	724K	44
14/11/2023	1,32%	0,38	29,10	28,80	28,55	29,22	4M	69
13/11/2023	0,07%	0,02	28,72	28,68	28,56	28,95	429K	32
10/11/2023	-0,59%	-0,17	28,70	28,89	28,70	29,01	146K	25
09/11/2023	-1,70%	-0,50	28,87	29,01	28,71	29,07	395K	47
08/11/2023	2,48%	0,71	29,37	28,85	28,77	29,37	488K	51
07/11/2023	0,99%	0,28	28,66	28,37	28,35	28,77	2M	127
06/11/2023	-0,94%	-0,27	28,38	28,70	28,29	28,70	591K	49
03/11/2023	0,60%	0,17	28,65	28,86	28,65	29,04	3M	97
01/11/2023	0,78%	0,22	28,48	27,90	27,90	28,50	201K	40
31/10/2023	-0,14%	-0,04	28,26	28,98	28,26	28,98	380K	40
30/10/2023	0,18%	0,05	28,30	28,25	27,83	29,25	196K	64
27/10/2023	-0,07%	-0,02	28,25	28,27	27,78	28,27	519K	56
26/10/2023	1,25%	0,35	28,27	28,40	27,94	28,40	469K	33
25/10/2023	-1,45%	-0,41	27,92	28,50	27,81	28,50	710K	83
24/10/2023	0,57%	0,16	28,33	29,30	28,06	29,30	910K	648
23/10/2023	0,68%	0,19	28,17	27,75	27,70	28,35	639K	1.423
20/10/2023	0,65%	0,18	27,98	27,81	27,81	28,14	2M	7.781
19/10/2023	-2,46%	-0,70	27,80	28,44	27,80	28,47	1M	241
18/10/2023	-0,52%	-0,15	28,50	28,48	28,28	28,53	412K	83
17/10/2023	-1,00%	-0,29	28,65	28,80	28,50	28,80	3M	185
16/10/2023	-2,56%	-0,76	28,94	29,30	28,94	29,30	508K	103
13/10/2023	0,10%	0,03	29,70	29,67	29,45	29,79	509K	32
11/10/2023	1,44%	0,42	29,67	29,67	29,60	29,82	175K	29
10/10/2023	-1,32%	-0,39	29,25	29,64	29,12	29,64	852K	81
09/10/2023	0,82%	0,24	29,64	29,43	29,25	29,67	1M	61
06/10/2023	-	-	29,40	29,49	29,29	29,55	4M	74

Date,Open,High,Low,Close,Volume
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
03-Apr-24,30.81,31.08,30.81,30.96,90513
02-Apr-24,31.29,31.29,30.81,31.08,1636242
01-Apr-24,31.50,31.50,31.15,31.15,177221
28-Mar-24,31.38,31.76,31.38,31.64,170621
27-Mar-24,31.33,31.90,31.20,31.90,108212
26-Mar-24,31.15,31.20,31.00,31.18,36264
25-Mar-24,31.30,31.30,30.93,31.02,714800
22-Mar-24,31.32,31.40,31.26,31.38,33637
21-Mar-24,31.09,31.12,30.85,31.12,170054
20-Mar-24,31.23,31.32,30.78,30.90,151661
19-Mar-24,31.29,31.33,31.08,31.33,268447
18-Mar-24,30.96,31.10,30.96,31.09,3154232
15-Mar-24,31.14,31.14,30.86,31.05,1390932
14-Mar-24,31.23,31.23,30.84,30.96,1008927
13-Mar-24,31.47,31.47,31.26,31.30,386219
12-Mar-24,31.53,31.58,31.47,31.48,447373
11-Mar-24,31.90,32.01,31.70,31.83,345368
08-Mar-24,31.86,31.98,31.74,31.79,539836
07-Mar-24,31.92,31.92,31.44,31.50,75189
06-Mar-24,31.47,31.68,31.47,31.63,76290
05-Mar-24,31.30,31.53,31.30,31.47,455308
04-Mar-24,30.99,31.05,30.84,31.05,364742
01-Mar-24,30.22,31.39,30.22,31.26,110323
29-Feb-24,31.04,31.36,31.03,31.19,634679
28-Feb-24,31.17,31.42,30.71,31.04,1770564
27-Feb-24,30.65,30.99,30.57,30.58,373795
26-Feb-24,31.42,31.42,30.97,31.00,352221
23-Feb-24,30.84,31.30,30.75,31.30,497774
22-Feb-24,30.51,30.69,30.47,30.69,422233
21-Feb-24,30.53,30.60,30.30,30.42,392016
20-Feb-24,31.00,31.00,30.53,30.53,2048948
19-Feb-24,31.19,31.24,31.00,31.15,48762
16-Feb-24,31.08,31.08,30.65,30.79,192813
15-Feb-24,31.00,31.32,30.88,30.90,79361
14-Feb-24,30.75,30.84,30.62,30.75,472161
09-Feb-24,31.26,31.26,30.98,31.02,514861
08-Feb-24,31.37,31.38,31.18,31.26,42885
07-Feb-24,31.30,31.47,31.29,31.38,151729
06-Feb-24,31.21,31.47,31.21,31.37,5335304
05-Feb-24,31.75,32.40,31.29,31.29,1347755
02-Feb-24,32.22,32.22,31.74,31.92,5759536
01-Feb-24,31.79,32.40,31.79,32.22,215942
31-Jan-24,31.61,32.00,31.61,31.85,426628
30-Jan-24,31.33,32.30,31.33,31.61,921663
29-Jan-24,31.08,31.33,30.87,31.28,273279
26-Jan-24,30.85,30.87,30.70,30.75,59661
25-Jan-24,30.90,30.96,30.78,30.87,132936
24-Jan-24,31.02,31.02,30.69,30.78,1441015
23-Jan-24,31.29,31.29,30.96,31.05,411571
22-Jan-24,30.92,31.54,30.92,31.45,396166
19-Jan-24,30.81,30.96,30.75,30.84,369458
18-Jan-24,31.13,31.17,30.85,30.90,548773
17-Jan-24,31.25,31.25,30.96,31.11,1135920
16-Jan-24,31.15,31.34,31.08,31.15,1060972
15-Jan-24,32.49,32.49,30.78,31.50,47033
12-Jan-24,31.14,31.47,31.14,31.47,551896
11-Jan-24,31.47,31.48,31.20,31.39,538768
10-Jan-24,31.71,31.71,31.36,31.36,114500
09-Jan-24,31.31,31.68,31.31,31.65,78514
08-Jan-24,31.39,31.60,31.31,31.41,128813
05-Jan-24,31.76,31.77,31.35,31.44,821174
04-Jan-24,32.29,32.29,31.81,31.81,326773
03-Jan-24,32.10,32.37,31.87,32.37,256612
02-Jan-24,32.75,32.99,32.00,32.22,416376
28-Dec-23,32.99,33.00,32.45,32.75,96682
27-Dec-23,31.80,32.96,31.80,32.96,414383
26-Dec-23,31.98,32.15,31.71,31.77,648775
22-Dec-23,33.49,33.49,31.74,31.98,375477
21-Dec-23,33.03,33.03,32.16,32.28,274022
20-Dec-23,32.30,32.64,32.13,32.64,296921
19-Dec-23,32.09,32.31,32.04,32.13,80769
18-Dec-23,34.29,34.29,32.11,32.17,740130
15-Dec-23,32.27,34.46,32.27,32.76,704070
14-Dec-23,31.50,32.89,31.50,32.81,165773
13-Dec-23,31.24,32.16,31.20,31.62,2066089
12-Dec-23,31.38,31.38,31.02,31.26,1467952
11-Dec-23,31.70,31.70,30.30,31.05,3158740
08-Dec-23,31.02,31.14,30.86,31.12,710786
07-Dec-23,31.10,31.40,31.00,31.17,1333195
06-Dec-23,30.95,31.41,30.95,31.38,736566
05-Dec-23,30.74,31.29,30.74,31.02,1846247
04-Dec-23,30.65,30.75,30.35,30.70,747142
01-Dec-23,30.50,31.00,30.10,30.65,232375
30-Nov-23,30.39,30.50,30.00,30.00,494942
29-Nov-23,29.57,30.22,29.57,30.22,1986017
28-Nov-23,29.79,29.79,29.49,29.58,1426351
27-Nov-23,29.46,29.85,29.37,29.84,2389794
24-Nov-23,29.90,29.90,29.35,29.46,434487
23-Nov-23,29.75,30.50,29.75,30.35,115766
22-Nov-23,29.88,29.88,29.57,29.66,370826
21-Nov-23,29.39,29.73,29.28,29.63,272711
20-Nov-23,29.25,29.31,29.13,29.30,253448
17-Nov-23,29.44,29.55,29.30,29.49,396281
16-Nov-23,28.98,29.40,28.86,29.13,724353
14-Nov-23,28.80,29.22,28.55,29.10,4063048
13-Nov-23,28.68,28.95,28.56,28.72,429403
10-Nov-23,28.89,29.01,28.70,28.70,145741
09-Nov-23,29.01,29.07,28.71,28.87,395058
08-Nov-23,28.85,29.37,28.77,29.37,487623
07-Nov-23,28.37,28.77,28.35,28.66,1630077
06-Nov-23,28.70,28.70,28.29,28.38,590585
03-Nov-23,28.86,29.04,28.65,28.65,2743649
01-Nov-23,27.90,28.50,27.90,28.48,200606
31-Oct-23,28.98,28.98,28.26,28.26,380465
30-Oct-23,28.25,29.25,27.83,28.30,196008
27-Oct-23,28.27,28.27,27.78,28.25,519355
26-Oct-23,28.40,28.40,27.94,28.27,468998
25-Oct-23,28.50,28.50,27.81,27.92,710036
24-Oct-23,29.30,29.30,28.06,28.33,910348
23-Oct-23,27.75,28.35,27.70,28.17,639215
20-Oct-23,27.81,28.14,27.81,27.98,2062917
19-Oct-23,28.44,28.47,27.80,27.80,1465167
18-Oct-23,28.48,28.53,28.28,28.50,411795
17-Oct-23,28.80,28.80,28.50,28.65,2763402
16-Oct-23,29.30,29.30,28.94,28.94,508226
13-Oct-23,29.67,29.79,29.45,29.70,508741
11-Oct-23,29.67,29.82,29.60,29.67,175182
10-Oct-23,29.64,29.64,29.12,29.25,852382
09-Oct-23,29.43,29.67,29.25,29.64,1167852
06-Oct-23,29.49,29.55,29.29,29.40,3630377

*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