Cotação atual, histórico e gráfico do papel: BUTL39

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 BUTL39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/08/2026	2,60%	1,82	71,89	70,91	70,70	72,03	3K	5
10/08/2026	-1,00%	-0,71	70,07	70,20	69,93	70,63	31K	402
07/08/2026	0,41%	0,29	70,78	71,40	70,55	71,40	14K	12
06/08/2026	-0,10%	-0,07	70,49	70,28	70,07	70,49	15K	11
05/08/2026	-1,37%	-0,98	70,56	70,56	70,35	70,56	23K	11
04/08/2026	0,48%	0,34	71,54	70,95	70,95	71,54	2K	9
03/08/2026	-0,77%	-0,55	71,20	70,98	70,98	71,45	924	6
31/07/2026	-0,29%	-0,21	71,75	71,75	71,75	71,75	9K	1
30/07/2026	-1,15%	-0,84	71,96	71,61	71,26	71,96	101K	17
29/07/2026	-2,16%	-1,61	72,80	73,43	72,80	73,70	33K	56
28/07/2026	0,28%	0,21	74,41	74,62	74,27	74,62	35K	9
27/07/2026	0,19%	0,14	74,20	74,34	73,57	74,34	44K	5
24/07/2026	-0,43%	-0,32	74,06	75,10	74,06	75,10	31K	5
23/07/2026	1,20%	0,88	74,38	74,27	74,27	74,48	1K	3
22/07/2026	1,66%	1,20	73,50	73,43	73,43	73,50	734	3
21/07/2026	-0,48%	-0,35	72,30	72,25	71,89	72,30	6K	4
20/07/2026	-1,02%	-0,75	72,65	73,70	72,45	73,70	2K	11
17/07/2026	0,00%	0,00	73,40	77,91	73,40	77,91	38K	5
16/07/2026	0,25%	0,18	73,40	73,40	73,40	73,40	146	1
15/07/2026	0,00%	0,00	73,22	73,22	73,22	73,22	73	1
14/07/2026	-1,88%	-1,40	73,22	73,22	73,22	73,22	16K	7
13/07/2026	1,91%	1,40	74,62	69,65	69,65	74,62	18K	73
10/07/2026	0,00%	0,00	73,22	79,99	72,87	79,99	55K	356
09/07/2026	-0,85%	-0,63	73,22	78,33	73,15	78,33	50K	76
08/07/2026	-1,12%	-0,84	73,85	74,40	73,85	74,75	105K	26
07/07/2026	1,15%	0,85	74,69	75,18	74,48	75,18	246K	29
06/07/2026	-0,38%	-0,28	73,84	75,00	73,70	75,00	40K	4
03/07/2026	-1,59%	-1,20	74,12	75,55	74,12	75,55	671	4
02/07/2026	2,48%	1,82	75,32	77,07	74,06	77,07	131K	17
01/07/2026	-4,28%	-3,29	73,50	74,20	73,50	74,20	4K	13
30/06/2026	2,22%	1,67	76,79	75,20	74,24	76,79	190K	20
26/06/2026	0,54%	0,40	75,12	73,84	73,84	75,44	93K	19
25/06/2026	-0,44%	-0,33	74,72	75,92	74,72	75,92	8K	5
24/06/2026	1,34%	0,99	75,05	74,76	74,52	75,25	30K	27
23/06/2026	1,84%	1,34	74,06	72,66	72,66	74,06	11K	41
22/06/2026	2,05%	1,46	72,72	72,19	72,19	73,15	380K	10
19/06/2026	-2,21%	-1,61	71,26	76,51	69,93	76,51	29K	99
18/06/2026	2,33%	1,66	72,87	72,89	72,45	72,89	55K	3
17/06/2026	-0,95%	-0,68	71,21	74,69	71,21	74,69	8K	12
16/06/2026	-4,25%	-3,19	71,89	71,96	71,56	72,38	187K	13
15/06/2026	4,82%	3,45	75,08	75,46	71,15	75,74	19K	28
12/06/2026	-1,08%	-0,78	71,63	71,70	71,63	71,70	370K	4
11/06/2026	0,92%	0,66	72,41	71,96	71,96	72,41	1K	3
10/06/2026	0,20%	0,14	71,75	71,61	71,60	72,32	695K	1.317
09/06/2026	0,49%	0,35	71,61	68,67	68,67	72,10	25K	349
08/06/2026	-1,64%	-1,19	71,26	72,03	71,26	72,45	5K	11
05/06/2026	2,68%	1,89	72,45	72,35	72,17	72,45	2K	3
03/06/2026	1,31%	0,91	70,56	70,70	70,28	71,05	228K	266
02/06/2026	1,32%	0,91	69,65	68,61	68,39	70,00	27K	61
01/06/2026	-6,69%	-4,93	68,74	70,41	68,46	70,41	47K	39
29/05/2026	3,76%	2,67	73,67	70,81	70,42	73,67	5K	34
28/05/2026	-4,94%	-3,69	71,00	71,89	70,84	71,95	37K	15
27/05/2026	3,19%	2,31	74,69	71,89	71,68	74,69	20K	80
26/05/2026	-4,75%	-3,61	72,38	71,82	71,82	72,45	11K	46
25/05/2026	5,81%	4,17	75,99	72,31	71,09	79,99	7K	39
22/05/2026	1,99%	1,40	71,82	69,09	69,09	72,00	3K	24
21/05/2026	0,00%	0,00	70,42	70,70	70,42	70,84	2K	9
20/05/2026	-0,69%	-0,49	70,42	70,98	70,21	70,98	11K	16
19/05/2026	1,81%	1,26	70,91	70,28	70,14	71,05	4K	47
18/05/2026	-1,68%	-1,19	69,65	69,72	69,05	69,72	46K	13
15/05/2026	0,50%	0,35	70,84	71,50	70,42	71,50	149K	34
14/05/2026	-0,40%	-0,28	70,49	70,77	70,00	70,84	40K	30
13/05/2026	0,90%	0,63	70,77	68,95	68,53	70,77	5K	16
12/05/2026	0,91%	0,63	70,14	69,30	69,30	70,28	55K	792
11/05/2026	0,51%	0,35	69,51	69,20	69,20	70,21	112K	200
08/05/2026	-1,10%	-0,77	69,16	69,51	69,16	69,58	554	5
07/05/2026	-1,28%	-0,91	69,93	70,84	69,93	70,84	6K	8
06/05/2026	-2,15%	-1,56	70,84	71,96	70,77	71,96	8K	12
05/05/2026	0,72%	0,52	72,40	71,88	71,50	72,77	8K	80
04/05/2026	-1,64%	-1,20	71,88	71,61	71,31	73,07	6K	42
30/04/2026	1,56%	1,12	73,08	73,15	73,08	73,36	3K	4
29/04/2026	-1,06%	-0,77	71,96	71,71	71,71	73,08	31K	14
28/04/2026	0,29%	0,21	72,73	73,01	72,70	73,60	40K	410
27/04/2026	-0,79%	-0,58	72,52	70,55	70,55	73,15	386K	25
24/04/2026	1,60%	1,15	73,10	71,95	71,95	73,15	517K	24
23/04/2026	1,41%	1,00	71,95	71,96	71,95	72,31	116K	3
22/04/2026	-1,11%	-0,80	70,95	71,91	70,40	71,91	9K	81
20/04/2026	-1,69%	-1,23	71,75	71,75	71,75	71,75	868	11
17/04/2026	0,83%	0,60	72,98	72,41	71,61	72,98	865	11
16/04/2026	-1,72%	-1,27	72,38	72,59	72,38	72,73	94K	7
15/04/2026	0,00%	0,00	73,65	72,30	69,79	73,65	16K	122
14/04/2026	1,26%	0,92	73,65	72,70	72,50	73,65	4K	25
13/04/2026	-1,82%	-1,35	72,73	74,90	72,73	74,90	16K	19
10/04/2026	-1,80%	-1,36	74,08	74,96	74,00	75,44	56K	731
09/04/2026	0,86%	0,64	75,44	75,92	75,44	75,92	680	3
08/04/2026	-0,74%	-0,56	74,80	74,64	74,48	74,80	3K	5
07/04/2026	0,00%	0,00	75,36	75,68	75,36	75,68	4K	4
06/04/2026	0,00%	0,00	75,36	75,68	75,36	75,68	14K	2
02/04/2026	0,64%	0,48	75,36	72,40	72,40	75,76	223K	14
01/04/2026	-0,53%	-0,40	74,88	74,48	74,48	74,88	1K	2
31/03/2026	-1,05%	-0,80	75,28	77,60	74,72	77,60	27K	288
30/03/2026	0,32%	0,24	76,08	76,16	76,08	76,40	9K	89
27/03/2026	1,07%	0,80	75,84	75,76	75,76	75,84	2K	3
26/03/2026	-0,09%	-0,07	75,04	75,11	74,73	75,11	1K	5
25/03/2026	-0,37%	-0,28	75,11	75,11	75,11	75,11	2K	2
24/03/2026	1,99%	1,47	75,39	75,60	75,26	76,37	15K	180
23/03/2026	-0,86%	-0,64	73,92	74,45	73,92	74,45	519	3
20/03/2026	-2,51%	-1,92	74,56	76,64	74,56	76,64	4K	8
19/03/2026	-0,10%	-0,08	76,48	76,96	76,00	77,68	2K	6
18/03/2026	-0,83%	-0,64	76,56	77,00	76,56	77,20	131K	9
17/03/2026	-0,12%	-0,09	77,20	82,48	77,20	82,64	26K	296
16/03/2026	-2,58%	-2,05	77,29	79,28	77,29	79,28	8K	16
13/03/2026	3,31%	2,54	79,34	77,36	77,36	79,34	2K	4
12/03/2026	2,02%	1,52	76,80	76,64	76,64	77,70	34K	11
11/03/2026	-0,63%	-0,48	75,28	75,20	75,05	76,10	5K	12
10/03/2026	-1,66%	-1,28	75,76	76,16	75,76	77,14	775K	2.258
09/03/2026	-1,93%	-1,52	77,04	77,12	77,00	77,12	3K	8
06/03/2026	0,61%	0,48	78,56	77,76	77,76	78,56	6K	4
05/03/2026	-0,09%	-0,07	78,08	78,05	78,05	78,08	1K	2
04/03/2026	-0,32%	-0,25	78,15	78,24	78,15	78,48	35K	19
03/03/2026	-0,31%	-0,24	78,40	81,44	76,17	81,51	12K	135
02/03/2026	1,76%	1,36	78,64	78,64	78,64	78,64	865	1
27/02/2026	0,42%	0,32	77,28	75,92	75,92	79,68	26K	66
26/02/2026	0,42%	0,32	76,96	76,70	76,24	76,96	5K	12
25/02/2026	0,52%	0,40	76,64	77,20	76,00	77,20	13K	163
24/02/2026	0,54%	0,41	76,24	75,83	75,83	76,40	54K	5
23/02/2026	-0,95%	-0,73	75,83	74,80	74,80	75,83	16K	5
19/02/2026	0,34%	0,26	76,56	76,72	76,21	76,88	21K	68
18/02/2026	-0,78%	-0,60	76,30	76,00	76,00	76,30	456	2
13/02/2026	2,47%	1,85	76,90	76,37	76,37	77,49	31K	26
12/02/2026	2,60%	1,90	75,05	76,51	74,90	76,51	79K	61
11/02/2026	-1,04%	-0,77	73,15	73,15	73,15	73,15	877	1
10/02/2026	2,82%	2,03	73,92	72,87	72,45	73,92	309K	1.407
09/02/2026	0,49%	0,35	71,89	73,01	71,61	73,29	42K	542
30/01/2026	-0,68%	-0,49	71,54	71,45	71,12	71,69	1M	365
23/01/2026	-3,65%	-2,73	72,03	71,85	71,67	72,17	188K	179
16/01/2026	2,69%	1,96	74,76	74,25	74,20	74,92	1M	614
14/01/2026	-0,21%	-0,15	72,80	72,80	72,80	72,80	15K	2
13/01/2026	0,69%	0,50	72,95	72,95	72,95	72,95	14K	1
12/01/2026	0,07%	0,05	72,45	72,45	72,45	72,45	2K	1
08/01/2026	-3,62%	-2,72	72,40	72,40	72,40	72,40	2K	1
30/12/2025	-0,84%	-0,64	75,12	75,20	75,12	75,52	23K	299
29/12/2025	1,55%	1,16	75,76	75,76	75,76	75,76	854K	1
19/12/2025	-	-	74,60	74,50	74,48	74,60	16K	7

Date,Open,High,Low,Close,Volume
11-Aug-26,70.91,72.03,70.70,71.89,2796
10-Aug-26,70.20,70.63,69.93,70.07,31448
07-Aug-26,71.40,71.40,70.55,70.78,13993
06-Aug-26,70.28,70.49,70.07,70.49,14928
05-Aug-26,70.56,70.56,70.35,70.56,22752
04-Aug-26,70.95,71.54,70.95,71.54,1782
03-Aug-26,70.98,71.45,70.98,71.20,924
31-Jul-26,71.75,71.75,71.75,71.75,8968
30-Jul-26,71.61,71.96,71.26,71.96,100672
29-Jul-26,73.43,73.70,72.80,72.80,33267
28-Jul-26,74.62,74.62,74.27,74.41,35436
27-Jul-26,74.34,74.34,73.57,74.20,44384
24-Jul-26,75.10,75.10,74.06,74.06,30748
23-Jul-26,74.27,74.48,74.27,74.38,1189
22-Jul-26,73.43,73.50,73.43,73.50,734
21-Jul-26,72.25,72.30,71.89,72.30,5754
20-Jul-26,73.70,73.70,72.45,72.65,2113
17-Jul-26,77.91,77.91,73.40,73.40,38068
16-Jul-26,73.40,73.40,73.40,73.40,146
15-Jul-26,73.22,73.22,73.22,73.22,73
14-Jul-26,73.22,73.22,73.22,73.22,16254
13-Jul-26,69.65,74.62,69.65,74.62,18382
10-Jul-26,79.99,79.99,72.87,73.22,54725
09-Jul-26,78.33,78.33,73.15,73.22,50199
08-Jul-26,74.40,74.75,73.85,73.85,104676
07-Jul-26,75.18,75.18,74.48,74.69,246002
06-Jul-26,75.00,75.00,73.70,73.84,40026
03-Jul-26,75.55,75.55,74.12,74.12,671
02-Jul-26,77.07,77.07,74.06,75.32,131158
01-Jul-26,74.20,74.20,73.50,73.50,4130
30-Jun-26,75.20,76.79,74.24,76.79,189594
26-Jun-26,73.84,75.44,73.84,75.12,92767
25-Jun-26,75.92,75.92,74.72,74.72,8161
24-Jun-26,74.76,75.25,74.52,75.05,30082
23-Jun-26,72.66,74.06,72.66,74.06,10733
22-Jun-26,72.19,73.15,72.19,72.72,380453
19-Jun-26,76.51,76.51,69.93,71.26,28798
18-Jun-26,72.89,72.89,72.45,72.87,54933
17-Jun-26,74.69,74.69,71.21,71.21,8168
16-Jun-26,71.96,72.38,71.56,71.89,187139
15-Jun-26,75.46,75.74,71.15,75.08,19280
12-Jun-26,71.70,71.70,71.63,71.63,370256
11-Jun-26,71.96,72.41,71.96,72.41,1302
10-Jun-26,71.61,72.32,71.60,71.75,695337
09-Jun-26,68.67,72.10,68.67,71.61,25128
08-Jun-26,72.03,72.45,71.26,71.26,4709
05-Jun-26,72.35,72.45,72.17,72.45,1516
03-Jun-26,70.70,71.05,70.28,70.56,227590
02-Jun-26,68.61,70.00,68.39,69.65,27351
01-Jun-26,70.41,70.41,68.46,68.74,47319
29-May-26,70.81,73.67,70.42,73.67,4530
28-May-26,71.89,71.95,70.84,71.00,37425
27-May-26,71.89,74.69,71.68,74.69,19753
26-May-26,71.82,72.45,71.82,72.38,11415
25-May-26,72.31,79.99,71.09,75.99,6509
22-May-26,69.09,72.00,69.09,71.82,2723
21-May-26,70.70,70.84,70.42,70.42,2254
20-May-26,70.98,70.98,70.21,70.42,11043
19-May-26,70.28,71.05,70.14,70.91,3892
18-May-26,69.72,69.72,69.05,69.65,45566
15-May-26,71.50,71.50,70.42,70.84,149399
14-May-26,70.77,70.84,70.00,70.49,39757
13-May-26,68.95,70.77,68.53,70.77,5262
12-May-26,69.30,70.28,69.30,70.14,55452
11-May-26,69.20,70.21,69.20,69.51,112338
08-May-26,69.51,69.58,69.16,69.16,554
07-May-26,70.84,70.84,69.93,69.93,6245
06-May-26,71.96,71.96,70.77,70.84,8495
05-May-26,71.88,72.77,71.50,72.40,7808
04-May-26,71.61,73.07,71.31,71.88,5503
30-Apr-26,73.15,73.36,73.08,73.08,2638
29-Apr-26,71.71,73.08,71.71,71.96,31159
28-Apr-26,73.01,73.60,72.70,72.73,40002
27-Apr-26,70.55,73.15,70.55,72.52,386083
24-Apr-26,71.95,73.15,71.95,73.10,517460
23-Apr-26,71.96,72.31,71.95,71.95,115624
22-Apr-26,71.91,71.91,70.40,70.95,8946
20-Apr-26,71.75,71.75,71.75,71.75,868
17-Apr-26,72.41,72.98,71.61,72.98,865
16-Apr-26,72.59,72.73,72.38,72.38,93789
15-Apr-26,72.30,73.65,69.79,73.65,15968
14-Apr-26,72.70,73.65,72.50,73.65,4024
13-Apr-26,74.90,74.90,72.73,72.73,16139
10-Apr-26,74.96,75.44,74.00,74.08,56164
09-Apr-26,75.92,75.92,75.44,75.44,680
08-Apr-26,74.64,74.80,74.48,74.80,3353
07-Apr-26,75.68,75.68,75.36,75.36,3701
06-Apr-26,75.68,75.68,75.36,75.36,13773
02-Apr-26,72.40,75.76,72.40,75.36,222707
01-Apr-26,74.48,74.88,74.48,74.88,1345
31-Mar-26,77.60,77.60,74.72,75.28,27234
30-Mar-26,76.16,76.40,76.08,76.08,9151
27-Mar-26,75.76,75.84,75.76,75.84,1970
26-Mar-26,75.11,75.11,74.73,75.04,1272
25-Mar-26,75.11,75.11,75.11,75.11,2103
24-Mar-26,75.60,76.37,75.26,75.39,14911
23-Mar-26,74.45,74.45,73.92,73.92,519
20-Mar-26,76.64,76.64,74.56,74.56,4076
19-Mar-26,76.96,77.68,76.00,76.48,2290
18-Mar-26,77.00,77.20,76.56,76.56,130882
17-Mar-26,82.48,82.64,77.20,77.20,25752
16-Mar-26,79.28,79.28,77.29,77.29,7561
13-Mar-26,77.36,79.34,77.36,79.34,2336
12-Mar-26,76.64,77.70,76.64,76.80,33641
11-Mar-26,75.20,76.10,75.05,75.28,5018
10-Mar-26,76.16,77.14,75.76,75.76,774759
09-Mar-26,77.12,77.12,77.00,77.04,2544
06-Mar-26,77.76,78.56,77.76,78.56,6071
05-Mar-26,78.05,78.08,78.05,78.08,1404
04-Mar-26,78.24,78.48,78.15,78.15,34862
03-Mar-26,81.44,81.51,76.17,78.40,12471
02-Mar-26,78.64,78.64,78.64,78.64,865
27-Feb-26,75.92,79.68,75.92,77.28,26397
26-Feb-26,76.70,76.96,76.24,76.96,5454
25-Feb-26,77.20,77.20,76.00,76.64,13399
24-Feb-26,75.83,76.40,75.83,76.24,53578
23-Feb-26,74.80,75.83,74.80,75.83,15764
19-Feb-26,76.72,76.88,76.21,76.56,21019
18-Feb-26,76.00,76.30,76.00,76.30,456
13-Feb-26,76.37,77.49,76.37,76.90,31458
12-Feb-26,76.51,76.51,74.90,75.05,79417
11-Feb-26,73.15,73.15,73.15,73.15,877
10-Feb-26,72.87,73.92,72.45,73.92,308690
09-Feb-26,73.01,73.29,71.61,71.89,42319
30-Jan-26,71.45,71.69,71.12,71.54,1392997
23-Jan-26,71.85,72.17,71.67,72.03,187915
16-Jan-26,74.25,74.92,74.20,74.76,1263600
14-Jan-26,72.80,72.80,72.80,72.80,14851
13-Jan-26,72.95,72.95,72.95,72.95,14371
12-Jan-26,72.45,72.45,72.45,72.45,1666
08-Jan-26,72.40,72.40,72.40,72.40,1665
30-Dec-25,75.20,75.52,75.12,75.12,22586
29-Dec-25,75.76,75.76,75.76,75.76,853890
19-Dec-25,74.50,74.60,74.48,74.60,15944

*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: BUTL39