Cotação atual, histórico e gráfico do papel: TBIL39

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 TBIL39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/06/2026	1,88%	0,96	52,01	51,80	51,60	52,01	93K	10
05/06/2026	0,55%	0,28	51,05	51,05	51,05	51,05	6K	1
03/06/2026	0,93%	0,47	50,77	50,40	50,40	50,77	1K	2
02/06/2026	-4,08%	-2,14	50,30	50,45	50,30	50,45	25K	4
01/06/2026	3,82%	1,93	52,44	47,91	47,91	52,45	5K	18
28/05/2026	-0,53%	-0,27	50,51	50,78	50,48	50,78	24K	8
27/05/2026	0,59%	0,30	50,78	50,70	50,60	50,78	117K	6
26/05/2026	0,80%	0,40	50,48	50,59	50,43	50,59	12K	4
21/05/2026	0,00%	0,00	50,08	49,07	49,07	50,08	2K	2
20/05/2026	-0,85%	-0,43	50,08	50,78	50,08	50,78	105K	29
19/05/2026	0,32%	0,16	50,51	50,55	50,51	50,55	11K	3
18/05/2026	-1,00%	-0,51	50,35	50,50	50,12	50,50	18K	4
15/05/2026	-1,87%	-0,97	50,86	50,55	50,55	50,86	8K	7
14/05/2026	3,78%	1,89	51,83	50,08	49,84	51,83	98K	6
13/05/2026	2,02%	0,99	49,94	49,26	49,26	49,94	95K	4
12/05/2026	-0,31%	-0,15	48,95	49,10	48,85	49,20	21K	403
11/05/2026	0,02%	0,01	49,10	52,93	48,96	52,93	7K	9
08/05/2026	-0,20%	-0,10	49,09	49,10	48,98	49,15	15K	5
07/05/2026	-0,28%	-0,14	49,19	49,15	49,15	49,40	82K	20
06/05/2026	0,16%	0,08	49,33	49,15	49,15	49,40	48K	11
05/05/2026	-1,66%	-0,83	49,25	49,61	49,25	49,61	71K	15
04/05/2026	-1,30%	-0,66	50,08	50,75	49,52	51,55	23K	232
30/04/2026	1,26%	0,63	50,74	52,93	49,85	52,93	24K	16
29/04/2026	0,12%	0,06	50,11	51,05	50,11	51,05	2K	9
28/04/2026	0,18%	0,09	50,05	50,01	50,01	50,05	8K	4
27/04/2026	-0,22%	-0,11	49,96	49,80	49,80	49,96	43K	6
24/04/2026	0,18%	0,09	50,07	50,27	50,07	50,27	4K	2
23/04/2026	0,12%	0,06	49,98	50,42	49,64	50,42	2K	3
22/04/2026	0,24%	0,12	49,92	49,81	49,75	49,92	3K	6
20/04/2026	-6,23%	-3,31	49,80	50,00	49,80	50,01	2K	5
17/04/2026	5,86%	2,94	53,11	49,75	49,75	53,11	14K	13
16/04/2026	0,54%	0,27	50,17	49,98	49,98	50,23	35K	6
15/04/2026	-0,50%	-0,25	49,90	50,09	49,90	50,09	157K	14
14/04/2026	0,00%	0,00	50,15	49,84	49,81	50,15	50K	31
13/04/2026	0,10%	0,05	50,15	50,13	49,92	50,45	93K	37
10/04/2026	-1,38%	-0,70	50,10	50,70	50,10	50,70	6M	2.545
09/04/2026	-0,63%	-0,32	50,80	51,00	50,70	51,00	2M	47
08/04/2026	-1,12%	-0,58	51,12	50,90	50,90	51,15	119K	17
07/04/2026	0,19%	0,10	51,70	51,60	51,58	51,76	37K	9
06/04/2026	0,10%	0,05	51,60	51,55	51,52	51,64	3K	8
02/04/2026	0,10%	0,05	51,55	51,65	51,55	51,75	19K	9
01/04/2026	-1,06%	-0,55	51,50	49,35	49,35	51,70	5K	10
31/03/2026	-1,14%	-0,60	52,05	53,05	52,05	53,05	338K	136
30/03/2026	-0,09%	-0,05	52,65	52,70	52,30	52,71	126K	11
27/03/2026	0,21%	0,11	52,70	51,53	51,53	52,70	61K	19
26/03/2026	0,27%	0,14	52,59	52,45	52,25	52,63	358K	18
25/03/2026	-0,66%	-0,35	52,45	52,65	52,25	52,65	194K	17
24/03/2026	0,42%	0,22	52,80	52,24	52,24	53,10	113K	103
23/03/2026	-1,52%	-0,81	52,58	52,45	52,35	52,58	18K	10
20/03/2026	1,50%	0,79	53,39	55,89	52,85	55,89	35K	16
19/03/2026	0,02%	0,01	52,60	52,70	52,46	52,74	100K	12
18/03/2026	1,33%	0,69	52,59	52,65	51,98	52,65	23K	11
17/03/2026	-0,82%	-0,43	51,90	52,20	51,90	54,49	191K	180
16/03/2026	-1,73%	-0,92	52,33	53,15	52,33	53,15	22K	90
13/03/2026	1,20%	0,63	53,25	52,62	52,25	53,25	43K	9
12/03/2026	1,86%	0,96	52,62	52,19	52,00	52,62	12K	15
11/03/2026	-0,15%	-0,08	51,66	52,05	51,55	52,05	8K	9
10/03/2026	-0,10%	-0,05	51,74	51,78	51,37	51,81	356K	2.502
09/03/2026	-1,30%	-0,68	51,79	52,50	51,79	52,50	128K	21
06/03/2026	-0,55%	-0,29	52,47	52,85	52,47	52,85	37K	16
05/03/2026	0,69%	0,36	52,76	52,70	52,65	53,01	10K	12
04/03/2026	-0,11%	-0,06	52,40	52,99	52,15	52,99	39K	14
03/03/2026	-2,25%	-1,21	52,46	52,68	52,45	53,55	997K	258
02/03/2026	4,19%	2,16	53,67	52,03	51,55	55,00	67K	202
27/02/2026	0,04%	0,02	51,51	51,67	51,45	51,67	24K	69
26/02/2026	0,04%	0,02	51,49	54,00	51,40	56,20	64K	195
25/02/2026	-0,35%	-0,18	51,47	54,18	51,38	59,97	96K	412
24/02/2026	-0,67%	-0,35	51,65	52,05	51,55	52,25	1M	988
23/02/2026	0,10%	0,05	52,00	51,95	51,52	52,00	43K	67
20/02/2026	-0,76%	-0,40	51,95	52,35	51,89	52,55	21K	83
19/02/2026	-0,53%	-0,28	52,35	52,65	52,35	53,00	111K	236
18/02/2026	0,27%	0,14	52,63	52,35	52,35	52,64	15K	44
13/02/2026	0,61%	0,32	52,49	52,00	52,00	52,65	139K	239
12/02/2026	0,38%	0,20	52,17	51,77	51,71	52,24	126K	784
11/02/2026	-0,31%	-0,16	51,97	51,60	51,60	52,05	39K	102
10/02/2026	-1,34%	-0,71	52,13	51,85	51,80	52,28	450K	1.790
09/02/2026	0,99%	0,52	52,84	52,05	51,80	52,84	32K	18
06/02/2026	-0,98%	-0,52	52,32	52,50	52,20	52,50	6K	12
05/02/2026	0,44%	0,23	52,84	52,75	52,40	52,84	75K	41
04/02/2026	0,00%	0,00	52,61	52,61	52,44	52,73	3K	8
03/02/2026	0,10%	0,05	52,61	52,10	52,10	52,85	94K	1.410
02/02/2026	-4,02%	-2,20	52,56	52,30	52,30	54,66	23K	48
30/01/2026	5,25%	2,73	54,76	49,43	49,43	54,76	77K	25
29/01/2026	-3,81%	-2,06	52,03	51,41	51,41	52,51	161K	27
28/01/2026	3,86%	2,01	54,09	52,08	51,80	54,09	54K	16
27/01/2026	-1,90%	-1,01	52,08	52,80	52,08	52,85	283K	298
26/01/2026	0,34%	0,18	53,09	52,75	52,75	53,09	27K	13
23/01/2026	-0,38%	-0,20	52,91	52,70	52,70	53,05	28K	7
22/01/2026	-0,47%	-0,25	53,11	53,17	53,11	53,17	19K	3
21/01/2026	-1,19%	-0,64	53,36	53,50	53,35	53,50	5K	10
20/01/2026	1,52%	0,81	54,00	53,98	53,82	54,08	80K	212
19/01/2026	-1,41%	-0,76	53,19	53,13	52,06	53,29	5K	9
16/01/2026	0,32%	0,17	53,95	53,65	53,65	54,03	100K	5
15/01/2026	-0,37%	-0,20	53,78	53,70	53,70	54,30	82K	6
14/01/2026	0,09%	0,05	53,98	53,60	53,60	54,10	6K	9
13/01/2026	0,28%	0,15	53,93	53,78	53,65	54,01	56K	9
12/01/2026	0,34%	0,18	53,78	54,00	53,65	55,79	194K	1.885
09/01/2026	-0,58%	-0,31	53,60	54,20	53,60	54,20	12K	5
08/01/2026	0,04%	0,02	53,91	53,97	53,91	53,97	7K	3
07/01/2026	0,13%	0,07	53,89	53,70	53,70	53,89	2K	2
06/01/2026	-0,72%	-0,39	53,82	54,15	53,75	54,15	3K	7
05/01/2026	0,28%	0,15	54,21	54,30	54,00	54,75	195K	10
02/01/2026	-7,68%	-4,50	54,06	54,60	54,06	54,66	44K	10
30/12/2025	4,59%	2,57	58,56	58,50	58,49	58,74	79K	83
29/12/2025	-0,02%	-0,01	55,99	53,00	53,00	58,29	225K	39
26/12/2025	0,77%	0,43	56,00	56,00	56,00	56,00	728	1
23/12/2025	-0,68%	-0,38	55,57	55,99	55,48	56,10	786K	41
22/12/2025	0,67%	0,37	55,95	54,72	54,72	55,95	5K	7
19/12/2025	0,52%	0,29	55,58	55,27	55,18	55,58	36K	6
18/12/2025	-0,22%	-0,12	55,29	55,38	52,54	55,40	117K	21
17/12/2025	1,30%	0,71	55,41	55,41	55,27	55,41	11K	7
16/12/2025	0,81%	0,44	54,70	54,26	54,26	54,85	68K	13
15/12/2025	0,11%	0,06	54,26	51,49	51,49	54,45	158K	10
12/12/2025	0,31%	0,17	54,20	53,90	53,90	54,20	12K	3
11/12/2025	-1,51%	-0,83	54,03	54,67	54,03	54,67	24K	10
10/12/2025	1,39%	0,75	54,86	54,41	54,41	56,00	59K	17
09/12/2025	-0,29%	-0,16	54,11	55,00	54,11	55,05	198K	895
08/12/2025	-0,97%	-0,53	54,27	54,15	54,15	54,63	61K	10
05/12/2025	3,28%	1,74	54,80	53,10	53,10	54,80	7K	3
04/12/2025	-0,02%	-0,01	53,06	52,90	52,90	53,12	4K	10
03/12/2025	-0,80%	-0,43	53,07	53,02	53,02	53,13	15K	3
02/12/2025	-0,26%	-0,14	53,50	53,50	53,40	53,70	46K	101
01/12/2025	-0,20%	-0,11	53,64	53,75	53,57	53,75	5K	3
28/11/2025	0,56%	0,30	53,75	53,95	53,35	53,95	222K	8
27/11/2025	0,00%	0,00	53,45	53,45	53,45	53,45	641	2
26/11/2025	-1,04%	-0,56	53,45	53,73	53,45	53,73	9K	26
25/11/2025	-0,30%	-0,16	54,01	53,05	52,00	54,40	93K	1.364
24/11/2025	0,20%	0,11	54,17	54,06	54,06	54,18	26K	8
21/11/2025	0,93%	0,50	54,06	53,90	53,90	54,30	10K	5
19/11/2025	0,32%	0,17	53,56	53,59	53,54	53,75	296K	8
18/11/2025	-0,19%	-0,10	53,39	53,30	53,30	53,65	39K	712
17/11/2025	0,94%	0,50	53,49	53,15	53,15	53,49	3K	5
14/11/2025	-0,21%	-0,11	52,99	52,99	52,99	52,99	1K	1
13/11/2025	-	-	53,10	52,94	52,94	53,15	2M	249

Date,Open,High,Low,Close,Volume
08-Jun-26,51.80,52.01,51.60,52.01,92864
05-Jun-26,51.05,51.05,51.05,51.05,6330
03-Jun-26,50.40,50.77,50.40,50.77,1467
02-Jun-26,50.45,50.45,50.30,50.30,24617
01-Jun-26,47.91,52.45,47.91,52.44,5007
28-May-26,50.78,50.78,50.48,50.51,24127
27-May-26,50.70,50.78,50.60,50.78,117459
26-May-26,50.59,50.59,50.43,50.48,12209
21-May-26,49.07,50.08,49.07,50.08,2090
20-May-26,50.78,50.78,50.08,50.08,105476
19-May-26,50.55,50.55,50.51,50.51,11217
18-May-26,50.50,50.50,50.12,50.35,17907
15-May-26,50.55,50.86,50.55,50.86,8314
14-May-26,50.08,51.83,49.84,51.83,98146
13-May-26,49.26,49.94,49.26,49.94,95141
12-May-26,49.10,49.20,48.85,48.95,20591
11-May-26,52.93,52.93,48.96,49.10,6629
08-May-26,49.10,49.15,48.98,49.09,15071
07-May-26,49.15,49.40,49.15,49.19,81751
06-May-26,49.15,49.40,49.15,49.33,47970
05-May-26,49.61,49.61,49.25,49.25,71163
04-May-26,50.75,51.55,49.52,50.08,22613
30-Apr-26,52.93,52.93,49.85,50.74,24243
29-Apr-26,51.05,51.05,50.11,50.11,2167
28-Apr-26,50.01,50.05,50.01,50.05,7604
27-Apr-26,49.80,49.96,49.80,49.96,42661
24-Apr-26,50.27,50.27,50.07,50.07,4217
23-Apr-26,50.42,50.42,49.64,49.98,2135
22-Apr-26,49.81,49.92,49.75,49.92,2989
20-Apr-26,50.00,50.01,49.80,49.80,2243
17-Apr-26,49.75,53.11,49.75,53.11,14064
16-Apr-26,49.98,50.23,49.98,50.17,35359
15-Apr-26,50.09,50.09,49.90,49.90,157089
14-Apr-26,49.84,50.15,49.81,50.15,49775
13-Apr-26,50.13,50.45,49.92,50.15,92601
10-Apr-26,50.70,50.70,50.10,50.10,5621352
09-Apr-26,51.00,51.00,50.70,50.80,2224353
08-Apr-26,50.90,51.15,50.90,51.12,119341
07-Apr-26,51.60,51.76,51.58,51.70,37280
06-Apr-26,51.55,51.64,51.52,51.60,3300
02-Apr-26,51.65,51.75,51.55,51.55,19035
01-Apr-26,49.35,51.70,49.35,51.50,4911
31-Mar-26,53.05,53.05,52.05,52.05,337893
30-Mar-26,52.70,52.71,52.30,52.65,125586
27-Mar-26,51.53,52.70,51.53,52.70,60637
26-Mar-26,52.45,52.63,52.25,52.59,358263
25-Mar-26,52.65,52.65,52.25,52.45,193538
24-Mar-26,52.24,53.10,52.24,52.80,113051
23-Mar-26,52.45,52.58,52.35,52.58,17895
20-Mar-26,55.89,55.89,52.85,53.39,34667
19-Mar-26,52.70,52.74,52.46,52.60,100432
18-Mar-26,52.65,52.65,51.98,52.59,23268
17-Mar-26,52.20,54.49,51.90,51.90,190548
16-Mar-26,53.15,53.15,52.33,52.33,21553
13-Mar-26,52.62,53.25,52.25,53.25,43226
12-Mar-26,52.19,52.62,52.00,52.62,12316
11-Mar-26,52.05,52.05,51.55,51.66,8216
10-Mar-26,51.78,51.81,51.37,51.74,356362
09-Mar-26,52.50,52.50,51.79,51.79,127518
06-Mar-26,52.85,52.85,52.47,52.47,37383
05-Mar-26,52.70,53.01,52.65,52.76,9969
04-Mar-26,52.99,52.99,52.15,52.40,38776
03-Mar-26,52.68,53.55,52.45,52.46,996970
02-Mar-26,52.03,55.00,51.55,53.67,66654
27-Feb-26,51.67,51.67,51.45,51.51,24094
26-Feb-26,54.00,56.20,51.40,51.49,64338
25-Feb-26,54.18,59.97,51.38,51.47,95510
24-Feb-26,52.05,52.25,51.55,51.65,1475074
23-Feb-26,51.95,52.00,51.52,52.00,43161
20-Feb-26,52.35,52.55,51.89,51.95,20818
19-Feb-26,52.65,53.00,52.35,52.35,111486
18-Feb-26,52.35,52.64,52.35,52.63,15239
13-Feb-26,52.00,52.65,52.00,52.49,139166
12-Feb-26,51.77,52.24,51.71,52.17,125559
11-Feb-26,51.60,52.05,51.60,51.97,39335
10-Feb-26,51.85,52.28,51.80,52.13,449957
09-Feb-26,52.05,52.84,51.80,52.84,32491
06-Feb-26,52.50,52.50,52.20,52.32,6016
05-Feb-26,52.75,52.84,52.40,52.84,75400
04-Feb-26,52.61,52.73,52.44,52.61,3205
03-Feb-26,52.10,52.85,52.10,52.61,94449
02-Feb-26,52.30,54.66,52.30,52.56,22958
30-Jan-26,49.43,54.76,49.43,54.76,76869
29-Jan-26,51.41,52.51,51.41,52.03,161213
28-Jan-26,52.08,54.09,51.80,54.09,54463
27-Jan-26,52.80,52.85,52.08,52.08,282954
26-Jan-26,52.75,53.09,52.75,53.09,27098
23-Jan-26,52.70,53.05,52.70,52.91,27824
22-Jan-26,53.17,53.17,53.11,53.11,18694
21-Jan-26,53.50,53.50,53.35,53.36,5399
20-Jan-26,53.98,54.08,53.82,54.00,79867
19-Jan-26,53.13,53.29,52.06,53.19,4513
16-Jan-26,53.65,54.03,53.65,53.95,99740
15-Jan-26,53.70,54.30,53.70,53.78,81674
14-Jan-26,53.60,54.10,53.60,53.98,6050
13-Jan-26,53.78,54.01,53.65,53.93,55960
12-Jan-26,54.00,55.79,53.65,53.78,193618
09-Jan-26,54.20,54.20,53.60,53.60,12106
08-Jan-26,53.97,53.97,53.91,53.91,7392
07-Jan-26,53.70,53.89,53.70,53.89,1613
06-Jan-26,54.15,54.15,53.75,53.82,2852
05-Jan-26,54.30,54.75,54.00,54.21,194556
02-Jan-26,54.60,54.66,54.06,54.06,43543
30-Dec-25,58.50,58.74,58.49,58.56,78544
29-Dec-25,53.00,58.29,53.00,55.99,224761
26-Dec-25,56.00,56.00,56.00,56.00,728
23-Dec-25,55.99,56.10,55.48,55.57,785817
22-Dec-25,54.72,55.95,54.72,55.95,5438
19-Dec-25,55.27,55.58,55.18,55.58,35823
18-Dec-25,55.38,55.40,52.54,55.29,117216
17-Dec-25,55.41,55.41,55.27,55.41,11355
16-Dec-25,54.26,54.85,54.26,54.70,68468
15-Dec-25,51.49,54.45,51.49,54.26,157781
12-Dec-25,53.90,54.20,53.90,54.20,11669
11-Dec-25,54.67,54.67,54.03,54.03,24209
10-Dec-25,54.41,56.00,54.41,54.86,58725
09-Dec-25,55.00,55.05,54.11,54.11,197585
08-Dec-25,54.15,54.63,54.15,54.27,60850
05-Dec-25,53.10,54.80,53.10,54.80,6820
04-Dec-25,52.90,53.12,52.90,53.06,3814
03-Dec-25,53.02,53.13,53.02,53.07,14649
02-Dec-25,53.50,53.70,53.40,53.50,45712
01-Dec-25,53.75,53.75,53.57,53.64,4613
28-Nov-25,53.95,53.95,53.35,53.75,221716
27-Nov-25,53.45,53.45,53.45,53.45,641
26-Nov-25,53.73,53.73,53.45,53.45,9056
25-Nov-25,53.05,54.40,52.00,54.01,93020
24-Nov-25,54.06,54.18,54.06,54.17,26181
21-Nov-25,53.90,54.30,53.90,54.06,9874
19-Nov-25,53.59,53.75,53.54,53.56,295543
18-Nov-25,53.30,53.65,53.30,53.39,38821
17-Nov-25,53.15,53.49,53.15,53.49,3033
14-Nov-25,52.99,52.99,52.99,52.99,1483
13-Nov-25,52.94,53.15,52.94,53.10,1960225

*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: TBIL39