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
04/09/2026	0,04%	0,02	51,31	51,25	51,25	51,45	348K	20
03/09/2026	-0,31%	-0,16	51,29	51,20	51,10	51,29	88K	14
02/09/2026	-2,43%	-1,28	51,45	52,75	51,20	52,75	92K	23
01/09/2026	1,25%	0,65	52,73	52,46	51,40	53,76	3K	13
31/08/2026	-0,13%	-0,07	52,08	52,50	52,06	52,50	13K	7
28/08/2026	0,58%	0,30	52,15	52,27	52,15	52,30	7K	7
27/08/2026	0,17%	0,09	51,85	51,85	51,85	51,85	8K	2
26/08/2026	-0,02%	-0,01	51,76	51,80	51,75	51,81	11K	5
25/08/2026	0,04%	0,02	51,77	51,75	51,73	51,77	77K	5
24/08/2026	0,23%	0,12	51,75	52,15	51,40	52,15	765K	36
21/08/2026	-0,85%	-0,44	51,63	52,07	51,57	52,07	11K	10
20/08/2026	0,52%	0,27	52,07	52,00	52,00	52,08	3K	4
19/08/2026	-0,84%	-0,44	51,80	51,85	51,80	51,91	241K	9
18/08/2026	0,17%	0,09	52,24	52,15	52,15	52,26	5K	5
17/08/2026	-0,34%	-0,18	52,15	52,07	52,04	52,18	31K	6
14/08/2026	0,62%	0,32	52,33	52,54	51,95	52,54	49K	16
13/08/2026	0,46%	0,24	52,01	52,00	52,00	52,05	12K	10
12/08/2026	0,06%	0,03	51,77	51,75	51,75	51,85	2M	86
11/08/2026	0,94%	0,48	51,74	51,49	51,45	51,77	9K	8
10/08/2026	0,55%	0,28	51,26	51,30	51,15	51,30	1K	4
07/08/2026	-0,37%	-0,19	50,98	51,17	50,98	51,17	3K	5
06/08/2026	-0,31%	-0,16	51,17	51,12	51,12	51,17	357	2
05/08/2026	-0,33%	-0,17	51,33	51,15	51,15	51,33	22K	7
04/08/2026	-0,89%	-0,46	51,50	51,15	51,15	51,50	7K	2
03/08/2026	1,19%	0,61	51,96	52,00	51,49	52,00	7K	19
31/07/2026	1,14%	0,58	51,35	51,00	51,00	51,35	19K	6
30/07/2026	-1,09%	-0,56	50,77	50,96	50,77	50,96	32K	50
29/07/2026	-0,16%	-0,08	51,33	51,38	51,33	51,52	4K	4
28/07/2026	0,71%	0,36	51,41	51,34	51,28	51,41	12K	5
27/07/2026	0,29%	0,15	51,05	51,05	51,05	51,05	26K	1
24/07/2026	-0,35%	-0,18	50,90	51,00	50,90	51,00	31K	3
23/07/2026	0,63%	0,32	51,08	51,05	50,98	51,08	195K	9
22/07/2026	-0,02%	-0,01	50,76	50,75	50,74	50,77	32K	5
21/07/2026	-0,51%	-0,26	50,77	51,00	50,77	51,01	4K	4
20/07/2026	-0,51%	-0,26	51,03	51,20	51,03	51,20	17K	5
17/07/2026	0,37%	0,19	51,29	51,30	51,29	51,30	6K	2
16/07/2026	0,37%	0,19	51,10	51,18	51,10	51,18	56K	5
15/07/2026	0,04%	0,02	50,91	50,89	50,89	50,99	1K	6
14/07/2026	-1,09%	-0,56	50,89	50,82	50,82	50,90	25K	3
13/07/2026	0,47%	0,24	51,45	51,39	51,39	51,45	514	5
10/07/2026	0,00%	0,00	51,21	51,21	51,02	51,24	18K	6
09/07/2026	-0,74%	-0,38	51,21	51,24	51,05	51,26	3K	57
08/07/2026	-0,08%	-0,04	51,59	50,59	50,59	51,75	26K	3
07/07/2026	0,58%	0,30	51,63	51,60	51,60	51,64	31K	4
06/07/2026	-1,29%	-0,67	51,33	51,67	51,33	51,67	32K	5
03/07/2026	-0,29%	-0,15	52,00	52,00	52,00	52,00	1K	4
02/07/2026	-0,57%	-0,30	52,15	52,29	51,80	52,37	47K	16
01/07/2026	0,98%	0,51	52,45	52,45	52,45	52,45	472	7
30/06/2026	0,27%	0,14	51,94	51,97	51,86	51,97	22K	4
29/06/2026	-0,23%	-0,12	51,80	52,44	51,80	52,75	11K	10
26/06/2026	-0,25%	-0,13	51,92	52,05	51,80	52,05	39K	5
25/06/2026	-0,36%	-0,19	52,05	52,24	51,99	52,24	53K	6
24/06/2026	0,33%	0,17	52,24	52,23	52,17	52,24	2K	3
23/06/2026	1,15%	0,59	52,07	51,95	51,85	52,07	18K	8
22/06/2026	-0,43%	-0,22	51,48	51,64	51,48	51,65	7K	6
19/06/2026	0,68%	0,35	51,70	52,98	51,70	52,98	4K	15
18/06/2026	0,00%	0,00	51,35	51,35	51,35	51,35	154	1
17/06/2026	0,69%	0,35	51,35	50,95	50,75	51,35	110K	4
16/06/2026	0,55%	0,28	51,00	51,07	50,96	51,07	134K	6
15/06/2026	-0,08%	-0,04	50,72	50,76	50,59	50,76	2K	3
12/06/2026	-0,99%	-0,51	50,76	51,27	50,76	51,27	74K	5
11/06/2026	-0,79%	-0,41	51,27	51,55	51,27	51,55	51K	3
10/06/2026	-0,63%	-0,33	51,68	51,95	51,60	51,95	23K	428
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	-	-	52,35	52,65	52,35	53,00	111K	236

Date,Open,High,Low,Close,Volume
04-Sep-26,51.25,51.45,51.25,51.31,347858
03-Sep-26,51.20,51.29,51.10,51.29,88391
02-Sep-26,52.75,52.75,51.20,51.45,91555
01-Sep-26,52.46,53.76,51.40,52.73,2741
31-Aug-26,52.50,52.50,52.06,52.08,13337
28-Aug-26,52.27,52.30,52.15,52.15,7104
27-Aug-26,51.85,51.85,51.85,51.85,7984
26-Aug-26,51.80,51.81,51.75,51.76,10557
25-Aug-26,51.75,51.77,51.73,51.77,76573
24-Aug-26,52.15,52.15,51.40,51.75,765114
21-Aug-26,52.07,52.07,51.57,51.63,11117
20-Aug-26,52.00,52.08,52.00,52.07,3434
19-Aug-26,51.85,51.91,51.80,51.80,240614
18-Aug-26,52.15,52.26,52.15,52.24,4695
17-Aug-26,52.07,52.18,52.04,52.15,31134
14-Aug-26,52.54,52.54,51.95,52.33,48949
13-Aug-26,52.00,52.05,52.00,52.01,12072
12-Aug-26,51.75,51.85,51.75,51.77,2143457
11-Aug-26,51.49,51.77,51.45,51.74,8893
10-Aug-26,51.30,51.30,51.15,51.26,1332
07-Aug-26,51.17,51.17,50.98,50.98,2808
06-Aug-26,51.12,51.17,51.12,51.17,357
05-Aug-26,51.15,51.33,51.15,51.33,22398
04-Aug-26,51.15,51.50,51.15,51.50,6928
03-Aug-26,52.00,52.00,51.49,51.96,6928
31-Jul-26,51.00,51.35,51.00,51.35,19200
30-Jul-26,50.96,50.96,50.77,50.77,31620
29-Jul-26,51.38,51.52,51.33,51.33,3545
28-Jul-26,51.34,51.41,51.28,51.41,12419
27-Jul-26,51.05,51.05,51.05,51.05,25984
24-Jul-26,51.00,51.00,50.90,50.90,30834
23-Jul-26,51.05,51.08,50.98,51.08,195441
22-Jul-26,50.75,50.77,50.74,50.76,31524
21-Jul-26,51.00,51.01,50.77,50.77,3671
20-Jul-26,51.20,51.20,51.03,51.03,16797
17-Jul-26,51.30,51.30,51.29,51.29,5642
16-Jul-26,51.18,51.18,51.10,51.10,55529
15-Jul-26,50.89,50.99,50.89,50.91,1018
14-Jul-26,50.82,50.90,50.82,50.89,25448
13-Jul-26,51.39,51.45,51.39,51.45,514
10-Jul-26,51.21,51.24,51.02,51.21,17587
09-Jul-26,51.24,51.26,51.05,51.21,2917
08-Jul-26,50.59,51.75,50.59,51.59,26384
07-Jul-26,51.60,51.64,51.60,51.63,30822
06-Jul-26,51.67,51.67,51.33,51.33,32041
03-Jul-26,52.00,52.00,52.00,52.00,1404
02-Jul-26,52.29,52.37,51.80,52.15,46818
01-Jul-26,52.45,52.45,52.45,52.45,472
30-Jun-26,51.97,51.97,51.86,51.94,22217
29-Jun-26,52.44,52.75,51.80,51.80,11444
26-Jun-26,52.05,52.05,51.80,51.92,39492
25-Jun-26,52.24,52.24,51.99,52.05,52944
24-Jun-26,52.23,52.24,52.17,52.24,1826
23-Jun-26,51.95,52.07,51.85,52.07,17567
22-Jun-26,51.64,51.65,51.48,51.48,7220
19-Jun-26,52.98,52.98,51.70,51.70,3860
18-Jun-26,51.35,51.35,51.35,51.35,154
17-Jun-26,50.95,51.35,50.75,51.35,110295
16-Jun-26,51.07,51.07,50.96,51.00,134033
15-Jun-26,50.76,50.76,50.59,50.72,1873
12-Jun-26,51.27,51.27,50.76,50.76,73875
11-Jun-26,51.55,51.55,51.27,51.27,50976
10-Jun-26,51.95,51.95,51.60,51.68,22614
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

*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