Cotação atual, histórico e gráfico do papel: BOTZ39

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 BOTZ39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/05/2024	-0,93%	-0,38	40,60	40,60	40,60	40,60	1K	1
16/05/2024	0,44%	0,18	40,98	41,08	40,80	41,08	163	3
15/05/2024	1,12%	0,45	40,80	40,62	40,62	40,80	81	2
14/05/2024	0,77%	0,31	40,35	40,12	40,12	40,35	241	3
13/05/2024	-0,89%	-0,36	40,04	40,49	40,04	40,49	8K	3
10/05/2024	-0,10%	-0,04	40,40	40,30	40,20	40,40	563	4
09/05/2024	1,81%	0,72	40,44	40,00	40,00	40,52	807	5
07/05/2024	0,10%	0,04	39,72	39,72	39,72	39,72	119	1
06/05/2024	1,12%	0,44	39,68	39,44	39,44	39,68	672	3
03/05/2024	0,72%	0,28	39,24	38,96	38,92	39,28	1K	4
02/05/2024	-0,31%	-0,12	38,96	38,68	38,68	38,96	1K	4
30/04/2024	1,03%	0,40	39,08	39,00	39,00	39,36	3K	7
29/04/2024	0,21%	0,08	38,68	38,76	38,68	38,88	166K	6
26/04/2024	1,69%	0,64	38,60	38,28	38,28	38,68	3K	7
25/04/2024	-0,32%	-0,12	37,96	37,60	37,40	38,00	2K	7
24/04/2024	-0,26%	-0,10	38,08	38,40	38,08	38,40	495	3
23/04/2024	0,90%	0,34	38,18	38,04	38,04	38,18	342	3
22/04/2024	0,91%	0,34	37,84	37,84	37,32	37,84	8K	6
19/04/2024	-2,60%	-1,00	37,50	37,81	37,50	37,88	2K	5
18/04/2024	0,47%	0,18	38,50	38,16	38,16	38,92	384	5
17/04/2024	-1,44%	-0,56	38,32	38,88	38,32	38,88	2K	3
16/04/2024	2,32%	0,88	38,88	38,46	38,46	38,88	2K	4
15/04/2024	-1,43%	-0,55	38,00	39,40	38,00	39,40	6K	11
12/04/2024	-2,43%	-0,96	38,55	39,24	38,55	39,24	3K	6
11/04/2024	1,52%	0,59	39,51	39,13	39,13	39,51	274	4
10/04/2024	0,10%	0,04	38,92	38,96	38,53	38,96	2K	5
09/04/2024	0,62%	0,24	38,88	38,60	38,58	39,08	6K	4
08/04/2024	-1,02%	-0,40	38,64	39,28	38,64	39,28	7K	5
05/04/2024	0,62%	0,24	39,04	38,44	38,44	39,04	2K	4
04/04/2024	-1,15%	-0,45	38,80	39,44	38,80	39,44	8K	11
03/04/2024	0,44%	0,17	39,25	39,68	39,25	39,72	2K	8
02/04/2024	-2,79%	-1,12	39,08	39,32	39,06	39,40	11K	5
01/04/2024	0,60%	0,24	40,20	39,92	39,92	40,40	120	3
28/03/2024	0,91%	0,36	39,96	39,60	39,60	39,96	1K	5
27/03/2024	-1,39%	-0,56	39,60	39,73	39,56	39,73	21K	5
26/03/2024	0,90%	0,36	40,16	40,20	40,16	40,20	120	2
25/03/2024	-1,39%	-0,56	39,80	40,36	39,80	40,36	4K	6
22/03/2024	0,00%	0,00	40,36	40,16	40,16	40,36	10K	2
21/03/2024	0,50%	0,20	40,36	40,40	40,36	40,40	5K	3
20/03/2024	0,15%	0,06	40,16	40,16	39,90	40,16	76K	7
19/03/2024	-0,15%	-0,06	40,10	40,25	39,56	40,25	5K	7
18/03/2024	1,41%	0,56	40,16	40,20	39,92	40,24	10K	7
15/03/2024	0,81%	0,32	39,60	39,64	39,60	39,64	8K	2
14/03/2024	-2,09%	-0,84	39,28	39,28	39,28	39,28	667	1
13/03/2024	-0,10%	-0,04	40,12	40,00	40,00	40,12	509K	5
12/03/2024	0,90%	0,36	40,16	40,12	39,92	40,24	18K	8
11/03/2024	-1,87%	-0,76	39,80	40,36	39,60	40,40	6K	6
08/03/2024	0,27%	0,11	40,56	41,40	40,24	41,48	335K	12
07/03/2024	1,02%	0,41	40,45	40,48	40,40	40,72	451K	10
06/03/2024	2,56%	1,00	40,04	39,88	39,72	40,05	493K	26
05/03/2024	-1,04%	-0,41	39,04	39,84	39,04	39,84	10K	4
04/03/2024	0,23%	0,09	39,45	39,76	39,40	39,96	17K	7
01/03/2024	1,23%	0,48	39,36	38,72	38,72	39,36	321K	7
29/02/2024	0,93%	0,36	38,88	38,60	38,52	39,04	8K	6
28/02/2024	-0,10%	-0,04	38,52	38,84	38,16	38,84	12K	16
27/02/2024	-0,36%	-0,14	38,56	38,72	38,56	38,72	6K	3
26/02/2024	0,57%	0,22	38,70	38,47	38,47	38,88	8K	5
23/02/2024	0,94%	0,36	38,48	38,28	38,20	38,96	328K	11
22/02/2024	4,58%	1,67	38,12	37,48	37,48	38,12	569	7
21/02/2024	-0,84%	-0,31	36,45	36,45	36,45	36,45	36	1
20/02/2024	-1,89%	-0,71	36,76	36,80	36,36	36,80	100K	23
19/02/2024	-0,08%	-0,03	37,47	37,49	37,47	37,49	6K	4
16/02/2024	-0,16%	-0,06	37,50	37,70	37,50	37,84	2K	3
15/02/2024	1,62%	0,60	37,56	37,28	37,28	37,73	5K	6
14/02/2024	0,00%	0,00	36,96	36,96	36,96	36,96	443	1
09/02/2024	0,82%	0,30	36,96	36,80	36,80	36,96	73	2
08/02/2024	0,60%	0,22	36,66	36,58	36,58	36,66	659	3
07/02/2024	0,89%	0,32	36,44	36,16	36,16	36,44	7K	2
06/02/2024	-2,38%	-0,88	36,12	35,96	35,96	36,16	6K	3
05/02/2024	0,98%	0,36	37,00	37,00	37,00	37,00	111	2
02/02/2024	2,23%	0,80	36,64	36,11	36,11	36,64	5K	14
01/02/2024	0,11%	0,04	35,84	35,81	35,81	35,84	2K	2
31/01/2024	-2,08%	-0,76	35,80	36,00	35,44	36,00	4K	10
30/01/2024	0,16%	0,06	36,56	36,50	36,50	36,56	5K	2
29/01/2024	1,39%	0,50	36,50	36,28	36,28	36,50	72	2
26/01/2024	0,56%	0,20	36,00	35,08	35,08	36,00	465	4
25/01/2024	-0,33%	-0,12	35,80	35,56	35,56	35,96	1K	5
24/01/2024	-0,44%	-0,16	35,92	36,00	35,84	36,00	9K	9
23/01/2024	-0,74%	-0,27	36,08	36,36	35,88	36,36	1K	6
22/01/2024	2,57%	0,91	36,35	35,60	35,60	36,36	4K	6
19/01/2024	1,26%	0,44	35,44	35,00	35,00	35,44	38K	6
18/01/2024	0,92%	0,32	35,00	35,76	34,83	35,76	102K	9
17/01/2024	-1,14%	-0,40	34,68	35,08	34,50	35,08	18K	9
16/01/2024	0,54%	0,19	35,08	35,08	35,08	35,08	35	1
15/01/2024	0,00%	0,00	34,89	34,89	34,89	34,89	348	1
12/01/2024	-0,20%	-0,07	34,89	35,15	34,89	35,15	104	2
11/01/2024	0,72%	0,25	34,96	34,72	34,72	35,00	4K	8
10/01/2024	1,94%	0,66	34,71	34,47	34,47	34,71	936	6
09/01/2024	0,80%	0,27	34,05	33,93	33,93	34,14	408	3
08/01/2024	1,35%	0,45	33,78	33,33	33,06	33,78	8K	10
04/01/2024	0,00%	0,00	33,33	33,20	33,20	33,33	166	2
03/01/2024	-2,71%	-0,93	33,33	34,00	33,33	34,00	4K	4
02/01/2024	-1,64%	-0,57	34,26	29,91	29,91	34,26	1K	7
22/12/2023	-0,51%	-0,18	34,83	34,83	34,83	34,83	69	1
20/12/2023	0,34%	0,12	35,01	35,49	34,80	35,49	174K	4
19/12/2023	0,26%	0,09	34,89	34,80	34,68	34,89	182K	8
18/12/2023	-0,34%	-0,12	34,80	34,92	34,59	34,92	2K	4
15/12/2023	1,75%	0,60	34,92	34,50	34,50	35,12	51K	12
14/12/2023	1,66%	0,56	34,32	34,44	34,00	34,44	819	5
13/12/2023	0,75%	0,25	33,76	33,87	33,76	33,87	67	2
12/12/2023	0,90%	0,30	33,51	33,01	33,01	33,51	41K	9
11/12/2023	0,64%	0,21	33,21	33,10	33,10	33,21	1K	2
08/12/2023	1,20%	0,39	33,00	32,60	32,60	33,00	981	7
07/12/2023	0,74%	0,24	32,61	32,35	32,25	32,61	16K	15
06/12/2023	-1,91%	-0,63	32,37	33,00	32,37	33,00	3K	4
04/12/2023	0,00%	0,00	33,00	33,00	33,00	33,00	825	1
01/12/2023	0,64%	0,21	33,00	33,00	33,00	33,00	33	1
30/11/2023	1,20%	0,39	32,79	32,79	32,79	32,79	32	1
29/11/2023	0,25%	0,08	32,40	32,55	32,40	32,55	29K	4
27/11/2023	0,00%	0,00	32,32	32,32	32,32	32,32	96	2
23/11/2023	-0,12%	-0,04	32,32	32,33	32,32	32,33	129	2
21/11/2023	1,09%	0,35	32,36	32,36	32,36	32,36	32	1
20/11/2023	0,95%	0,30	32,01	31,85	31,85	32,01	1K	3
17/11/2023	1,63%	0,51	31,71	31,49	31,49	31,71	190	2
16/11/2023	0,97%	0,30	31,20	30,90	30,90	31,20	93	3
14/11/2023	1,78%	0,54	30,90	30,35	30,35	30,90	244	5
13/11/2023	0,60%	0,18	30,36	30,36	30,36	30,36	30	1
10/11/2023	-0,20%	-0,06	30,18	30,16	29,70	30,18	2K	3
09/11/2023	0,90%	0,27	30,24	30,33	30,24	30,33	5K	2
08/11/2023	0,40%	0,12	29,97	30,45	29,76	30,45	2K	5
07/11/2023	-0,30%	-0,09	29,85	29,52	29,52	29,85	503	3
06/11/2023	0,10%	0,03	29,94	30,81	29,67	30,81	2K	5
03/11/2023	5,06%	1,44	29,91	29,25	29,25	29,91	6K	5
01/11/2023	-1,25%	-0,36	28,47	28,50	28,47	28,74	9K	3
31/10/2023	1,37%	0,39	28,83	28,71	28,71	28,83	57	2
30/10/2023	1,28%	0,36	28,44	28,23	28,17	28,44	1K	4
27/10/2023	-0,07%	-0,02	28,08	28,08	28,08	28,08	28	1
26/10/2023	-2,94%	-0,85	28,10	28,04	27,98	28,20	814	4
25/10/2023	-0,92%	-0,27	28,95	29,22	28,95	29,22	145	2
24/10/2023	0,21%	0,06	29,22	29,35	28,98	29,35	87	3
23/10/2023	0,21%	0,06	29,16	29,10	28,77	29,16	7K	4
20/10/2023	-2,71%	-0,81	29,10	28,95	28,95	29,28	39K	6
19/10/2023	-1,61%	-0,49	29,91	30,00	29,91	30,00	9K	2
18/10/2023	-	-	30,40	30,95	30,40	30,95	923	2

Date,Open,High,Low,Close,Volume
17-May-24,40.60,40.60,40.60,40.60,1015
16-May-24,41.08,41.08,40.80,40.98,163
15-May-24,40.62,40.80,40.62,40.80,81
14-May-24,40.12,40.35,40.12,40.35,241
13-May-24,40.49,40.49,40.04,40.04,8339
10-May-24,40.30,40.40,40.20,40.40,563
09-May-24,40.00,40.52,40.00,40.44,807
07-May-24,39.72,39.72,39.72,39.72,119
06-May-24,39.44,39.68,39.44,39.68,672
03-May-24,38.96,39.28,38.92,39.24,1286
02-May-24,38.68,38.96,38.68,38.96,1165
30-Apr-24,39.00,39.36,39.00,39.08,2623
29-Apr-24,38.76,38.88,38.68,38.68,166163
26-Apr-24,38.28,38.68,38.28,38.60,2885
25-Apr-24,37.60,38.00,37.40,37.96,2031
24-Apr-24,38.40,38.40,38.08,38.08,495
23-Apr-24,38.04,38.18,38.04,38.18,342
22-Apr-24,37.84,37.84,37.32,37.84,7716
19-Apr-24,37.81,37.88,37.50,37.50,2456
18-Apr-24,38.16,38.92,38.16,38.50,384
17-Apr-24,38.88,38.88,38.32,38.32,2076
16-Apr-24,38.46,38.88,38.46,38.88,1544
15-Apr-24,39.40,39.40,38.00,38.00,6120
12-Apr-24,39.24,39.24,38.55,38.55,3251
11-Apr-24,39.13,39.51,39.13,39.51,274
10-Apr-24,38.96,38.96,38.53,38.92,2043
09-Apr-24,38.60,39.08,38.58,38.88,6253
08-Apr-24,39.28,39.28,38.64,38.64,7025
05-Apr-24,38.44,39.04,38.44,39.04,2077
04-Apr-24,39.44,39.44,38.80,38.80,8267
03-Apr-24,39.68,39.72,39.25,39.25,1770
02-Apr-24,39.32,39.40,39.06,39.08,10772
01-Apr-24,39.92,40.40,39.92,40.20,120
28-Mar-24,39.60,39.96,39.60,39.96,1430
27-Mar-24,39.73,39.73,39.56,39.60,21458
26-Mar-24,40.20,40.20,40.16,40.16,120
25-Mar-24,40.36,40.36,39.80,39.80,4292
22-Mar-24,40.16,40.36,40.16,40.36,10040
21-Mar-24,40.40,40.40,40.36,40.36,4924
20-Mar-24,40.16,40.16,39.90,40.16,76087
19-Mar-24,40.25,40.25,39.56,40.10,5230
18-Mar-24,40.20,40.24,39.92,40.16,9599
15-Mar-24,39.64,39.64,39.60,39.60,8001
14-Mar-24,39.28,39.28,39.28,39.28,667
13-Mar-24,40.00,40.12,40.00,40.12,508769
12-Mar-24,40.12,40.24,39.92,40.16,17972
11-Mar-24,40.36,40.40,39.60,39.80,6031
08-Mar-24,41.40,41.48,40.24,40.56,334742
07-Mar-24,40.48,40.72,40.40,40.45,450838
06-Mar-24,39.88,40.05,39.72,40.04,492973
05-Mar-24,39.84,39.84,39.04,39.04,9608
04-Mar-24,39.76,39.96,39.40,39.45,17410
01-Mar-24,38.72,39.36,38.72,39.36,320951
29-Feb-24,38.60,39.04,38.52,38.88,8396
28-Feb-24,38.84,38.84,38.16,38.52,12205
27-Feb-24,38.72,38.72,38.56,38.56,6249
26-Feb-24,38.47,38.88,38.47,38.70,8370
23-Feb-24,38.28,38.96,38.20,38.48,327533
22-Feb-24,37.48,38.12,37.48,38.12,569
21-Feb-24,36.45,36.45,36.45,36.45,36
20-Feb-24,36.80,36.80,36.36,36.76,99738
19-Feb-24,37.49,37.49,37.47,37.47,6332
16-Feb-24,37.70,37.84,37.50,37.50,1509
15-Feb-24,37.28,37.73,37.28,37.56,4677
14-Feb-24,36.96,36.96,36.96,36.96,443
09-Feb-24,36.80,36.96,36.80,36.96,73
08-Feb-24,36.58,36.66,36.58,36.66,659
07-Feb-24,36.16,36.44,36.16,36.44,6884
06-Feb-24,35.96,36.16,35.96,36.12,5504
05-Feb-24,37.00,37.00,37.00,37.00,111
02-Feb-24,36.11,36.64,36.11,36.64,4693
01-Feb-24,35.81,35.84,35.81,35.84,1826
31-Jan-24,36.00,36.00,35.44,35.80,3559
30-Jan-24,36.50,36.56,36.50,36.56,5191
29-Jan-24,36.28,36.50,36.28,36.50,72
26-Jan-24,35.08,36.00,35.08,36.00,465
25-Jan-24,35.56,35.96,35.56,35.80,1217
24-Jan-24,36.00,36.00,35.84,35.92,8762
23-Jan-24,36.36,36.36,35.88,36.08,1328
22-Jan-24,35.60,36.36,35.60,36.35,4341
19-Jan-24,35.00,35.44,35.00,35.44,37680
18-Jan-24,35.76,35.76,34.83,35.00,101845
17-Jan-24,35.08,35.08,34.50,34.68,17771
16-Jan-24,35.08,35.08,35.08,35.08,35
15-Jan-24,34.89,34.89,34.89,34.89,348
12-Jan-24,35.15,35.15,34.89,34.89,104
11-Jan-24,34.72,35.00,34.72,34.96,4424
10-Jan-24,34.47,34.71,34.47,34.71,936
09-Jan-24,33.93,34.14,33.93,34.05,408
08-Jan-24,33.33,33.78,33.06,33.78,7916
04-Jan-24,33.20,33.33,33.20,33.33,166
03-Jan-24,34.00,34.00,33.33,33.33,3633
02-Jan-24,29.91,34.26,29.91,34.26,1436
22-Dec-23,34.83,34.83,34.83,34.83,69
20-Dec-23,35.49,35.49,34.80,35.01,174291
19-Dec-23,34.80,34.89,34.68,34.89,181763
18-Dec-23,34.92,34.92,34.59,34.80,1880
15-Dec-23,34.50,35.12,34.50,34.92,51061
14-Dec-23,34.44,34.44,34.00,34.32,819
13-Dec-23,33.87,33.87,33.76,33.76,67
12-Dec-23,33.01,33.51,33.01,33.51,40571
11-Dec-23,33.10,33.21,33.10,33.21,1494
08-Dec-23,32.60,33.00,32.60,33.00,981
07-Dec-23,32.35,32.61,32.25,32.61,16054
06-Dec-23,33.00,33.00,32.37,32.37,3440
04-Dec-23,33.00,33.00,33.00,33.00,825
01-Dec-23,33.00,33.00,33.00,33.00,33
30-Nov-23,32.79,32.79,32.79,32.79,32
29-Nov-23,32.55,32.55,32.40,32.40,29062
27-Nov-23,32.32,32.32,32.32,32.32,96
23-Nov-23,32.33,32.33,32.32,32.32,129
21-Nov-23,32.36,32.36,32.36,32.36,32
20-Nov-23,31.85,32.01,31.85,32.01,1083
17-Nov-23,31.49,31.71,31.49,31.71,190
16-Nov-23,30.90,31.20,30.90,31.20,93
14-Nov-23,30.35,30.90,30.35,30.90,244
13-Nov-23,30.36,30.36,30.36,30.36,30
10-Nov-23,30.16,30.18,29.70,30.18,2169
09-Nov-23,30.33,30.33,30.24,30.24,4566
08-Nov-23,30.45,30.45,29.76,29.97,1827
07-Nov-23,29.52,29.85,29.52,29.85,503
06-Nov-23,30.81,30.81,29.67,29.94,2080
03-Nov-23,29.25,29.91,29.25,29.91,6364
01-Nov-23,28.50,28.74,28.47,28.47,8626
31-Oct-23,28.71,28.83,28.71,28.83,57
30-Oct-23,28.23,28.44,28.17,28.44,1239
27-Oct-23,28.08,28.08,28.08,28.08,28
26-Oct-23,28.04,28.20,27.98,28.10,814
25-Oct-23,29.22,29.22,28.95,28.95,145
24-Oct-23,29.35,29.35,28.98,29.22,87
23-Oct-23,29.10,29.16,28.77,29.16,7192
20-Oct-23,28.95,29.28,28.95,29.10,38509
19-Oct-23,30.00,30.00,29.91,29.91,9029
18-Oct-23,30.95,30.95,30.40,30.40,923

*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: BOTZ39