Cotação atual, histórico e gráfico do papel: BXTC39

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 BXTC39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/12/2024	-5,31%	-3,26	58,14	58,14	58,14	58,14	2K	1
29/11/2024	-0,45%	-0,28	61,40	62,42	61,32	62,42	19K	8
28/11/2024	3,32%	1,98	61,68	61,52	61,52	61,68	3K	2
25/11/2024	2,26%	1,32	59,70	57,68	57,68	59,70	12K	2
14/11/2024	-0,51%	-0,30	58,38	58,38	58,38	58,38	5K	1
12/11/2024	1,89%	1,09	58,68	58,68	58,68	58,68	997	1
06/11/2024	-0,10%	-0,06	57,59	57,66	57,59	57,66	115	2

05/11/2024	1,25%	0,71	57,65	57,65	57,65	57,65	576	1
31/10/2024	-0,80%	-0,46	56,94	56,94	56,94	56,94	1K	1
25/10/2024	0,81%	0,46	57,40	57,60	57,40	57,60	115	2
22/10/2024	-0,21%	-0,12	56,94	56,94	56,94	56,94	56	1
15/10/2024	-0,31%	-0,18	57,06	57,12	57,06	57,12	33K	2
14/10/2024	2,80%	1,56	57,24	57,42	57,24	57,42	229	2
08/10/2024	1,64%	0,90	55,68	55,68	55,68	55,68	389	1
01/10/2024	-0,22%	-0,12	54,78	54,78	54,78	54,78	1K	1
26/09/2024	0,40%	0,22	54,90	54,90	54,90	54,90	439	1
25/09/2024	-0,18%	-0,10	54,68	54,68	54,68	54,68	656	2
23/09/2024	2,11%	1,13	54,78	53,95	53,95	54,78	6K	2
19/09/2024	0,15%	0,08	53,65	53,65	53,65	53,65	160	1
11/09/2024	0,98%	0,52	53,57	53,57	53,57	53,57	107	1
09/09/2024	-0,15%	-0,08	53,05	53,05	53,05	53,05	53	1
06/09/2024	-0,95%	-0,51	53,13	53,13	53,13	53,13	265	1
05/09/2024	-1,01%	-0,55	53,64	53,64	53,64	53,64	53	1
02/09/2024	-1,19%	-0,65	54,19	54,19	54,19	54,19	325	1
23/08/2024	3,22%	1,71	54,84	54,84	54,84	54,84	2K	1
15/08/2024	2,71%	1,40	53,13	53,13	53,13	53,13	531	1
12/08/2024	0,49%	0,25	51,73	51,73	51,73	51,73	51	1
09/08/2024	2,35%	1,18	51,48	51,48	51,48	51,48	6K	1
05/08/2024	-5,27%	-2,80	50,30	53,14	50,30	53,14	153	2
02/08/2024	-3,54%	-1,95	53,10	52,79	52,79	53,10	90K	3
29/07/2024	0,00%	0,00	55,05	55,05	55,05	55,05	275	1
18/07/2024	-0,60%	-0,33	55,05	55,05	55,05	55,05	110	1
16/07/2024	-0,31%	-0,17	55,38	55,31	55,31	55,38	31K	2
12/07/2024	1,39%	0,76	55,55	55,65	55,55	55,65	111	2
11/07/2024	3,20%	1,70	54,79	54,79	54,79	54,79	54	1
25/06/2024	0,55%	0,29	53,09	53,09	53,09	53,09	637	1
24/06/2024	-1,77%	-0,95	52,80	52,80	52,80	52,80	52	1
12/06/2024	2,91%	1,52	53,75	52,10	52,10	53,75	1K	4
10/06/2024	3,59%	1,81	52,23	52,23	52,23	52,23	21K	1
03/06/2024	0,00%	0,00	50,42	50,42	50,42	50,42	2K	2
31/05/2024	-1,12%	-0,57	50,42	50,42	50,42	50,42	504	1
24/05/2024	-0,25%	-0,13	50,99	50,99	50,99	50,99	152	1
22/05/2024	1,51%	0,76	51,12	51,12	51,12	51,12	26K	1
21/05/2024	-0,77%	-0,39	50,36	50,36	50,36	50,36	5K	1
20/05/2024	-0,49%	-0,25	50,75	50,75	50,75	50,75	25K	1
15/05/2024	0,99%	0,50	51,00	50,50	50,50	51,00	11K	4
14/05/2024	1,28%	0,64	50,50	50,50	50,50	50,50	50	1
13/05/2024	0,38%	0,19	49,86	49,86	49,86	49,86	249	1
09/05/2024	2,22%	1,08	49,67	49,67	49,67	49,67	49	1
07/05/2024	0,08%	0,04	48,59	48,59	48,59	48,59	48	1
03/05/2024	0,62%	0,30	48,55	48,55	48,55	48,55	48	1
02/05/2024	-1,03%	-0,50	48,25	48,25	48,25	48,25	144	1
30/04/2024	0,62%	0,30	48,75	48,65	48,65	48,75	97	2
26/04/2024	1,15%	0,55	48,45	48,45	48,45	48,45	48	1
25/04/2024	-0,73%	-0,35	47,90	47,80	47,80	47,90	334	2
24/04/2024	-3,40%	-1,70	48,25	48,20	48,10	48,25	578	4
15/04/2024	1,55%	0,76	49,95	49,95	49,95	49,95	49	1
12/04/2024	-0,53%	-0,26	49,19	49,19	49,19	49,19	49	1
09/04/2024	0,32%	0,16	49,45	49,45	49,45	49,45	49	1
04/04/2024	-1,62%	-0,81	49,29	49,80	49,29	49,80	1K	3
03/04/2024	-0,60%	-0,30	50,10	50,10	50,10	50,10	300	1
01/04/2024	2,23%	1,10	50,40	50,40	50,40	50,50	453	3
26/03/2024	-1,42%	-0,71	49,30	49,30	49,30	49,30	49	1
21/03/2024	1,44%	0,71	50,01	50,01	50,01	50,01	5K	1
20/03/2024	-0,70%	-0,35	49,30	49,30	49,30	49,30	1K	1
18/03/2024	-1,10%	-0,55	49,65	49,65	49,65	49,65	5K	2
13/03/2024	0,10%	0,05	50,20	50,20	50,20	50,20	5K	1
12/03/2024	0,20%	0,10	50,15	50,15	50,15	50,15	50	1
07/03/2024	0,81%	0,40	50,05	50,05	50,05	50,05	5K	1
06/03/2024	-0,80%	-0,40	49,65	49,65	49,65	49,65	5K	2
04/03/2024	0,06%	0,03	50,05	50,05	50,05	50,05	3K	1
01/03/2024	0,95%	0,47	50,02	50,02	50,02	50,02	300	1
29/02/2024	3,62%	1,73	49,55	49,55	49,55	49,55	743	1
07/02/2024	0,46%	0,22	47,82	47,82	47,82	47,82	47	1
06/02/2024	0,00%	0,00	47,60	47,60	47,60	47,60	380	1
26/01/2024	-1,82%	-0,88	47,60	47,60	47,60	47,60	142	1
23/01/2024	4,39%	2,04	48,48	48,48	48,48	48,48	16K	2
17/01/2024	-1,09%	-0,51	46,44	46,44	46,44	46,44	2K	1
04/01/2024	-2,19%	-1,05	46,95	47,01	46,95	47,01	892	4
18/12/2023	-1,13%	-0,55	48,00	48,20	48,00	48,20	3K	3
15/12/2023	4,36%	2,03	48,55	48,54	48,54	48,55	18K	2
11/12/2023	1,04%	0,48	46,52	46,74	46,52	46,74	93	2
05/12/2023	0,31%	0,14	46,04	46,04	46,04	46,04	920	1
04/12/2023	2,09%	0,94	45,90	45,90	45,90	45,90	5K	1
24/11/2023	0,18%	0,08	44,96	44,88	44,88	44,96	2K	2
23/11/2023	0,40%	0,18	44,88	44,88	44,88	44,88	44	1
21/11/2023	-0,40%	-0,18	44,70	44,50	44,50	44,70	981	2
20/11/2023	7,78%	3,24	44,88	44,88	44,88	44,88	89	1
06/11/2023	2,49%	1,01	41,64	41,64	41,64	41,64	499	1
01/11/2023	0,27%	0,11	40,63	40,86	40,63	40,86	935	2
26/10/2023	-1,44%	-0,59	40,52	41,96	40,52	41,96	47K	4
25/10/2023	-1,70%	-0,71	41,11	41,11	41,11	41,11	41	1
24/10/2023	0,05%	0,02	41,82	41,82	41,82	41,82	41	1
23/10/2023	-0,83%	-0,35	41,80	41,80	41,80	41,80	1K	1
20/10/2023	-1,98%	-0,85	42,15	42,15	42,15	42,15	42	1
19/10/2023	-0,88%	-0,38	43,00	43,26	42,84	43,26	2K	3
18/10/2023	-2,39%	-1,06	43,38	43,70	43,38	43,70	87	2
13/10/2023	0,00%	0,00	44,44	44,44	44,44	44,44	222	1
06/10/2023	1,55%	0,68	44,44	44,44	44,44	44,44	44	1
04/10/2023	0,00%	0,00	43,76	43,76	43,76	43,76	875	1
29/09/2023	1,18%	0,51	43,76	43,76	43,76	43,76	43	1
27/09/2023	0,12%	0,05	43,25	43,25	43,25	43,25	648	1
25/09/2023	0,37%	0,16	43,20	43,20	43,20	43,20	172	1
22/09/2023	-0,28%	-0,12	43,04	43,04	43,04	43,04	4K	1
19/09/2023	-0,69%	-0,30	43,16	43,16	43,16	43,16	86	1
18/09/2023	-2,21%	-0,98	43,46	43,46	43,46	43,46	43	1
14/09/2023	-1,79%	-0,81	44,44	44,43	44,43	44,44	88	2
11/09/2023	-1,31%	-0,60	45,25	45,25	45,25	45,25	90	1
06/09/2023	-0,65%	-0,30	45,85	45,85	45,85	45,85	5K	1
05/09/2023	0,65%	0,30	46,15	46,02	46,02	46,15	92	2
04/09/2023	0,39%	0,18	45,85	45,85	45,85	45,85	504	1
31/08/2023	5,30%	2,30	45,67	45,67	45,67	45,85	12K	4
24/08/2023	-1,05%	-0,46	43,37	43,47	43,37	43,47	217	2
18/08/2023	-1,64%	-0,73	43,83	43,83	43,83	43,83	525	1
16/08/2023	-0,69%	-0,31	44,56	44,85	44,56	44,85	6K	2
09/08/2023	-1,94%	-0,89	44,87	44,87	44,87	44,87	3K	2
03/08/2023	-0,35%	-0,16	45,76	45,76	45,76	45,76	91	1
31/07/2023	2,04%	0,92	45,92	46,40	45,92	46,40	694	4
27/07/2023	-0,20%	-0,09	45,00	45,53	45,00	45,69	5K	4
26/07/2023	-0,60%	-0,27	45,09	45,09	45,09	45,09	5K	1
25/07/2023	0,60%	0,27	45,36	45,36	45,36	45,36	5K	1
24/07/2023	-2,61%	-1,21	45,09	45,09	45,09	45,09	5K	1
18/07/2023	-0,17%	-0,08	46,30	46,30	46,30	46,30	92	1
17/07/2023	0,06%	0,03	46,38	46,62	46,38	46,62	649	2
14/07/2023	4,04%	1,80	46,35	46,35	46,35	46,35	556	1
10/07/2023	0,20%	0,09	44,55	44,55	44,55	44,55	5K	1
07/07/2023	0,00%	0,00	44,46	44,46	44,46	44,46	11K	2
30/06/2023	0,00%	0,00	44,46	44,46	44,46	44,46	222	1
29/06/2023	2,49%	1,08	44,46	44,50	44,46	44,50	1K	2
28/06/2023	0,18%	0,08	43,38	43,38	43,38	43,38	650	1
27/06/2023	0,49%	0,21	43,30	43,30	43,30	43,30	129	1
26/06/2023	0,00%	0,00	43,09	43,09	43,09	43,09	215	1
23/06/2023	-4,56%	-2,06	43,09	43,10	42,88	43,10	2K	5
01/06/2023	-	-	45,15	45,15	45,15	45,15	45	1

Date,Open,High,Low,Close,Volume
02-Dec-24,58.14,58.14,58.14,58.14,2383
29-Nov-24,62.42,62.42,61.32,61.40,19279
28-Nov-24,61.52,61.68,61.52,61.68,2955
25-Nov-24,57.68,59.70,57.68,59.70,11774
14-Nov-24,58.38,58.38,58.38,58.38,4903
12-Nov-24,58.68,58.68,58.68,58.68,997
06-Nov-24,57.66,57.66,57.59,57.59,115
05-Nov-24,57.65,57.65,57.65,57.65,576
31-Oct-24,56.94,56.94,56.94,56.94,1309
25-Oct-24,57.60,57.60,57.40,57.40,115
22-Oct-24,56.94,56.94,56.94,56.94,56
15-Oct-24,57.12,57.12,57.06,57.06,32926
14-Oct-24,57.42,57.42,57.24,57.24,229
08-Oct-24,55.68,55.68,55.68,55.68,389
01-Oct-24,54.78,54.78,54.78,54.78,1095
26-Sep-24,54.90,54.90,54.90,54.90,439
25-Sep-24,54.68,54.68,54.68,54.68,656
23-Sep-24,53.95,54.78,53.95,54.78,5652
19-Sep-24,53.65,53.65,53.65,53.65,160
11-Sep-24,53.57,53.57,53.57,53.57,107
09-Sep-24,53.05,53.05,53.05,53.05,53
06-Sep-24,53.13,53.13,53.13,53.13,265
05-Sep-24,53.64,53.64,53.64,53.64,53
02-Sep-24,54.19,54.19,54.19,54.19,325
23-Aug-24,54.84,54.84,54.84,54.84,1645
15-Aug-24,53.13,53.13,53.13,53.13,531
12-Aug-24,51.73,51.73,51.73,51.73,51
09-Aug-24,51.48,51.48,51.48,51.48,6435
05-Aug-24,53.14,53.14,50.30,50.30,153
02-Aug-24,52.79,53.10,52.79,53.10,90375
29-Jul-24,55.05,55.05,55.05,55.05,275
18-Jul-24,55.05,55.05,55.05,55.05,110
16-Jul-24,55.31,55.38,55.31,55.38,30922
12-Jul-24,55.65,55.65,55.55,55.55,111
11-Jul-24,54.79,54.79,54.79,54.79,54
25-Jun-24,53.09,53.09,53.09,53.09,637
24-Jun-24,52.80,52.80,52.80,52.80,52
12-Jun-24,52.10,53.75,52.10,53.75,1004
10-Jun-24,52.23,52.23,52.23,52.23,21466
03-Jun-24,50.42,50.42,50.42,50.42,2016
31-May-24,50.42,50.42,50.42,50.42,504
24-May-24,50.99,50.99,50.99,50.99,152
22-May-24,51.12,51.12,51.12,51.12,25560
21-May-24,50.36,50.36,50.36,50.36,5136
20-May-24,50.75,50.75,50.75,50.75,25375
15-May-24,50.50,51.00,50.50,51.00,11005
14-May-24,50.50,50.50,50.50,50.50,50
13-May-24,49.86,49.86,49.86,49.86,249
09-May-24,49.67,49.67,49.67,49.67,49
07-May-24,48.59,48.59,48.59,48.59,48
03-May-24,48.55,48.55,48.55,48.55,48
02-May-24,48.25,48.25,48.25,48.25,144
30-Apr-24,48.65,48.75,48.65,48.75,97
26-Apr-24,48.45,48.45,48.45,48.45,48
25-Apr-24,47.80,47.90,47.80,47.90,334
24-Apr-24,48.20,48.25,48.10,48.25,578
15-Apr-24,49.95,49.95,49.95,49.95,49
12-Apr-24,49.19,49.19,49.19,49.19,49
09-Apr-24,49.45,49.45,49.45,49.45,49
04-Apr-24,49.80,49.80,49.29,49.29,1244
03-Apr-24,50.10,50.10,50.10,50.10,300
01-Apr-24,50.40,50.50,50.40,50.40,453
26-Mar-24,49.30,49.30,49.30,49.30,49
21-Mar-24,50.01,50.01,50.01,50.01,5051
20-Mar-24,49.30,49.30,49.30,49.30,1479
18-Mar-24,49.65,49.65,49.65,49.65,5064
13-Mar-24,50.20,50.20,50.20,50.20,5020
12-Mar-24,50.15,50.15,50.15,50.15,50
07-Mar-24,50.05,50.05,50.05,50.05,5055
06-Mar-24,49.65,49.65,49.65,49.65,5014
04-Mar-24,50.05,50.05,50.05,50.05,3003
01-Mar-24,50.02,50.02,50.02,50.02,300
29-Feb-24,49.55,49.55,49.55,49.55,743
07-Feb-24,47.82,47.82,47.82,47.82,47
06-Feb-24,47.60,47.60,47.60,47.60,380
26-Jan-24,47.60,47.60,47.60,47.60,142
23-Jan-24,48.48,48.48,48.48,48.48,15513
17-Jan-24,46.44,46.44,46.44,46.44,2229
04-Jan-24,47.01,47.01,46.95,46.95,892
18-Dec-23,48.20,48.20,48.00,48.00,2832
15-Dec-23,48.54,48.55,48.54,48.55,17961
11-Dec-23,46.74,46.74,46.52,46.52,93
05-Dec-23,46.04,46.04,46.04,46.04,920
04-Dec-23,45.90,45.90,45.90,45.90,5049
24-Nov-23,44.88,44.96,44.88,44.96,1573
23-Nov-23,44.88,44.88,44.88,44.88,44
21-Nov-23,44.50,44.70,44.50,44.70,981
20-Nov-23,44.88,44.88,44.88,44.88,89
06-Nov-23,41.64,41.64,41.64,41.64,499
01-Nov-23,40.86,40.86,40.63,40.63,935
26-Oct-23,41.96,41.96,40.52,40.52,47439
25-Oct-23,41.11,41.11,41.11,41.11,41
24-Oct-23,41.82,41.82,41.82,41.82,41
23-Oct-23,41.80,41.80,41.80,41.80,1045
20-Oct-23,42.15,42.15,42.15,42.15,42
19-Oct-23,43.26,43.26,42.84,43.00,1714
18-Oct-23,43.70,43.70,43.38,43.38,87
13-Oct-23,44.44,44.44,44.44,44.44,222
06-Oct-23,44.44,44.44,44.44,44.44,44
04-Oct-23,43.76,43.76,43.76,43.76,875
29-Sep-23,43.76,43.76,43.76,43.76,43
27-Sep-23,43.25,43.25,43.25,43.25,648
25-Sep-23,43.20,43.20,43.20,43.20,172
22-Sep-23,43.04,43.04,43.04,43.04,4304
19-Sep-23,43.16,43.16,43.16,43.16,86
18-Sep-23,43.46,43.46,43.46,43.46,43
14-Sep-23,44.43,44.44,44.43,44.44,88
11-Sep-23,45.25,45.25,45.25,45.25,90
06-Sep-23,45.85,45.85,45.85,45.85,5043
05-Sep-23,46.02,46.15,46.02,46.15,92
04-Sep-23,45.85,45.85,45.85,45.85,504
31-Aug-23,45.67,45.85,45.67,45.67,12011
24-Aug-23,43.47,43.47,43.37,43.37,217
18-Aug-23,43.83,43.83,43.83,43.83,525
16-Aug-23,44.85,44.85,44.56,44.56,5602
09-Aug-23,44.87,44.87,44.87,44.87,2692
03-Aug-23,45.76,45.76,45.76,45.76,91
31-Jul-23,46.40,46.40,45.92,45.92,694
27-Jul-23,45.53,45.69,45.00,45.00,5279
26-Jul-23,45.09,45.09,45.09,45.09,5004
25-Jul-23,45.36,45.36,45.36,45.36,5034
24-Jul-23,45.09,45.09,45.09,45.09,5004
18-Jul-23,46.30,46.30,46.30,46.30,92
17-Jul-23,46.62,46.62,46.38,46.38,649
14-Jul-23,46.35,46.35,46.35,46.35,556
10-Jul-23,44.55,44.55,44.55,44.55,5034
07-Jul-23,44.46,44.46,44.46,44.46,10803
30-Jun-23,44.46,44.46,44.46,44.46,222
29-Jun-23,44.50,44.50,44.46,44.46,1379
28-Jun-23,43.38,43.38,43.38,43.38,650
27-Jun-23,43.30,43.30,43.30,43.30,129
26-Jun-23,43.09,43.09,43.09,43.09,215
23-Jun-23,43.10,43.10,42.88,43.09,2066
01-Jun-23,45.15,45.15,45.15,45.15,45

*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: BXTC39