Cotação atual, histórico e gráfico do papel: BLBT39

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 BLBT39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/08/2025	0,00%	0,00	31,32	31,59	31,32	31,59	2K	3
18/08/2025	0,68%	0,21	31,32	31,17	31,17	31,33	1K	8
15/08/2025	1,37%	0,42	31,11	31,11	31,11	31,11	31	1
14/08/2025	-1,73%	-0,54	30,69	30,72	30,54	30,72	93K	7
13/08/2025	0,39%	0,12	31,23	31,02	31,02	31,23	125K	212
12/08/2025	-1,71%	-0,54	31,11	31,63	30,90	31,63	49K	10
11/08/2025	7,11%	2,10	31,65	31,38	31,38	31,83	114K	93

08/08/2025	1,86%	0,54	29,55	29,55	29,55	29,55	3K	1
07/08/2025	-0,41%	-0,12	29,01	29,13	29,01	29,31	47K	6
05/08/2025	2,21%	0,63	29,13	28,89	28,89	29,13	45K	4
04/08/2025	1,17%	0,33	28,50	28,41	28,41	28,59	146K	26
01/08/2025	-1,88%	-0,54	28,17	28,56	28,11	28,56	10K	302
31/07/2025	-3,72%	-1,11	28,71	29,82	28,54	29,82	2K	4
30/07/2025	-0,40%	-0,12	29,82	30,24	29,75	30,30	2K	4
29/07/2025	-1,29%	-0,39	29,94	29,99	29,94	29,99	30K	4
28/07/2025	-1,49%	-0,46	30,33	30,72	30,33	30,72	3K	3
25/07/2025	0,23%	0,07	30,79	30,90	30,79	30,90	585	3
24/07/2025	2,61%	0,78	30,72	30,99	30,72	30,99	80K	9
23/07/2025	-2,35%	-0,72	29,94	30,48	29,94	30,48	76K	5
22/07/2025	3,27%	0,97	30,66	30,01	30,01	30,66	61K	4
21/07/2025	1,09%	0,32	29,69	29,94	29,69	29,94	89K	6
18/07/2025	4,04%	1,14	29,37	29,37	29,37	29,37	59K	3
14/07/2025	4,67%	1,26	28,23	28,22	28,22	28,23	564	2
11/07/2025	0,00%	0,00	26,97	26,97	26,97	26,97	26	1
09/07/2025	-0,66%	-0,18	26,97	26,97	26,97	26,97	26	1
08/07/2025	3,08%	0,81	27,15	27,08	27,08	27,33	81	3
07/07/2025	-2,91%	-0,79	26,34	26,34	26,34	26,34	79	1
04/07/2025	2,65%	0,70	27,13	26,61	26,61	27,13	3K	2
02/07/2025	1,15%	0,30	26,43	26,67	26,31	26,67	292	3
24/06/2025	3,86%	0,97	26,13	26,13	26,13	26,13	261	1
23/06/2025	-1,06%	-0,27	25,16	25,00	25,00	25,16	26K	3
17/06/2025	-0,27%	-0,07	25,43	25,43	25,43	25,43	203	1
16/06/2025	-1,16%	-0,30	25,50	25,41	25,41	25,50	178	2
13/06/2025	-3,59%	-0,96	25,80	25,80	25,80	25,80	25	1
11/06/2025	1,48%	0,39	26,76	26,76	26,76	26,76	133	1
10/06/2025	1,03%	0,27	26,37	26,00	25,94	26,37	2K	9
09/06/2025	-0,23%	-0,06	26,10	26,42	25,90	26,42	5K	9
06/06/2025	-0,80%	-0,21	26,16	26,31	26,16	26,31	418	2
05/06/2025	0,00%	0,00	26,37	26,37	26,37	26,37	26	1
04/06/2025	1,62%	0,42	26,37	25,95	25,95	26,37	105	2
30/05/2025	-1,93%	-0,51	25,95	26,20	25,95	26,20	886	3
29/05/2025	0,00%	0,00	26,46	26,46	26,46	26,46	26	1
28/05/2025	0,11%	0,03	26,46	26,46	26,46	26,46	26	1
27/05/2025	-1,93%	-0,52	26,43	26,50	26,31	26,50	23K	7
26/05/2025	0,37%	0,10	26,95	26,80	26,80	26,95	5K	4
23/05/2025	2,17%	0,57	26,85	26,01	26,01	27,06	3K	6
22/05/2025	-2,88%	-0,78	26,28	26,40	26,28	26,40	5K	3
21/05/2025	0,33%	0,09	27,06	27,30	27,06	27,30	30K	4
20/05/2025	2,04%	0,54	26,97	26,97	26,97	26,97	2K	1
09/05/2025	-0,90%	-0,24	26,43	26,43	26,43	26,43	449	1
07/05/2025	-0,56%	-0,15	26,67	26,70	26,67	26,70	133	2
06/05/2025	0,79%	0,21	26,82	26,88	26,82	26,88	80	2
05/05/2025	3,78%	0,97	26,61	26,52	26,46	26,61	372	6
30/04/2025	-0,89%	-0,23	25,64	25,64	25,64	25,64	102	1
29/04/2025	-0,12%	-0,03	25,87	25,87	25,87	25,87	181	2
28/04/2025	1,57%	0,40	25,90	25,95	25,90	25,95	1K	2
22/04/2025	-2,52%	-0,66	25,50	25,50	25,50	25,50	3K	2
15/04/2025	-1,02%	-0,27	26,16	26,43	26,13	26,43	42K	12
14/04/2025	2,20%	0,57	26,43	25,86	25,86	26,43	29K	12
10/04/2025	0,47%	0,12	25,86	25,86	25,86	25,86	103	1
09/04/2025	7,07%	1,70	25,74	25,74	25,74	25,74	257	1
08/04/2025	-3,84%	-0,96	24,04	24,04	24,04	24,04	240	1
07/04/2025	-1,22%	-0,31	25,00	25,00	25,00	25,00	650	2
04/04/2025	-3,58%	-0,94	25,31	26,00	25,31	26,00	3K	4
03/04/2025	-2,78%	-0,75	26,25	27,00	26,25	27,00	646	5
02/04/2025	-1,75%	-0,48	27,00	27,00	27,00	27,00	216	1
01/04/2025	-0,43%	-0,12	27,48	27,50	27,48	27,50	6K	2
31/03/2025	-4,86%	-1,41	27,60	29,01	27,54	29,01	11K	129
27/03/2025	-1,73%	-0,51	29,01	29,01	29,01	29,01	58	1
26/03/2025	2,18%	0,63	29,52	29,52	29,52	29,52	29	1
25/03/2025	-1,10%	-0,32	28,89	29,00	28,89	29,00	115	2
24/03/2025	0,90%	0,26	29,21	28,89	28,89	29,37	25K	3
21/03/2025	-1,19%	-0,35	28,95	28,95	28,95	28,95	289	1
20/03/2025	-0,61%	-0,18	29,30	29,30	29,30	29,30	586	1
19/03/2025	-0,34%	-0,10	29,48	29,48	29,48	29,48	29	1
18/03/2025	-0,10%	-0,03	29,58	29,61	29,43	29,61	649	3
17/03/2025	2,10%	0,61	29,61	29,52	29,52	29,61	532	2
13/03/2025	-0,45%	-0,13	29,00	29,00	29,00	29,00	29	1
11/03/2025	-1,09%	-0,32	29,13	29,35	29,13	29,35	87	2
07/03/2025	0,20%	0,06	29,45	29,27	29,27	29,45	6K	2
06/03/2025	0,00%	0,00	29,39	29,39	29,39	29,39	6K	2
05/03/2025	-2,62%	-0,79	29,39	29,40	29,25	29,40	939	6
28/02/2025	-1,85%	-0,57	30,18	30,13	30,13	30,18	181	2
27/02/2025	2,60%	0,78	30,75	30,54	30,54	30,75	6K	2
25/02/2025	-1,48%	-0,45	29,97	29,97	29,97	29,97	899	1
24/02/2025	-1,49%	-0,46	30,42	30,50	30,42	30,50	3K	3
21/02/2025	1,08%	0,33	30,88	30,88	30,88	30,88	123	1
20/02/2025	0,86%	0,26	30,55	30,50	30,50	30,55	6K	2
19/02/2025	-0,16%	-0,05	30,29	30,29	30,29	30,29	30	1
18/02/2025	0,53%	0,16	30,34	30,34	30,34	30,34	303	1
14/02/2025	-0,79%	-0,24	30,18	30,18	30,18	30,18	2K	1
13/02/2025	2,42%	0,72	30,42	30,42	30,42	30,42	60	1
12/02/2025	0,00%	0,00	29,70	29,70	29,70	29,70	237	1
11/02/2025	-0,34%	-0,10	29,70	29,70	29,70	29,70	297	1
10/02/2025	1,29%	0,38	29,80	29,80	29,80	29,80	298	1
06/02/2025	-0,07%	-0,02	29,42	29,42	29,42	29,42	29	1
05/02/2025	4,18%	1,18	29,44	29,76	29,44	29,76	59	2
04/02/2025	-6,61%	-2,00	28,26	28,58	28,26	28,58	1K	2
30/01/2025	0,87%	0,26	30,26	30,26	30,26	30,26	332	2
28/01/2025	-0,23%	-0,07	30,00	30,00	30,00	30,00	540	2
27/01/2025	-2,75%	-0,85	30,07	30,50	30,07	30,50	7K	2
22/01/2025	-3,04%	-0,97	30,92	31,00	30,92	31,00	4K	3
21/01/2025	-1,51%	-0,49	31,89	32,34	31,89	32,34	3K	2
20/01/2025	2,40%	0,76	32,38	32,38	32,38	32,38	1K	1
16/01/2025	1,22%	0,38	31,62	30,61	30,61	31,80	156	3
14/01/2025	2,90%	0,88	31,24	31,18	31,18	31,24	436	2
13/01/2025	-0,39%	-0,12	30,36	29,87	29,87	30,36	119	2
10/01/2025	-2,96%	-0,93	30,48	30,48	30,48	30,48	396	1
07/01/2025	0,00%	0,00	31,41	31,41	31,41	31,41	282	1
06/01/2025	-1,84%	-0,59	31,41	31,41	31,41	31,41	31	1
30/12/2024	-1,11%	-0,36	32,00	32,26	32,00	32,41	1K	5
27/12/2024	1,12%	0,36	32,36	32,36	32,36	32,36	3K	1
26/12/2024	0,00%	0,00	32,00	32,00	32,00	32,00	1K	1
23/12/2024	-0,96%	-0,31	32,00	32,00	32,00	32,00	32K	3
20/12/2024	-0,89%	-0,29	32,31	32,31	32,31	32,31	193	1
19/12/2024	-2,19%	-0,73	32,60	32,60	32,60	32,60	65	1
18/12/2024	0,82%	0,27	33,33	33,32	33,32	33,33	9K	2
11/12/2024	-1,52%	-0,51	33,06	33,16	33,06	33,24	2K	3
10/12/2024	-4,50%	-1,58	33,57	33,40	33,39	33,57	4K	5
09/12/2024	5,46%	1,82	35,15	34,50	34,50	35,15	5K	6
06/12/2024	2,05%	0,67	33,33	32,99	32,99	33,33	20K	5
05/12/2024	0,06%	0,02	32,66	32,64	32,46	32,66	7K	3
04/12/2024	-2,63%	-0,88	32,64	32,52	32,52	32,64	390	2
03/12/2024	-1,99%	-0,68	33,52	34,26	33,45	34,26	5K	5
02/12/2024	3,17%	1,05	34,20	34,20	34,20	34,20	2K	2
29/11/2024	0,52%	0,17	33,15	33,50	31,50	33,72	17K	21
28/11/2024	0,49%	0,16	32,98	33,50	32,98	33,50	834	2
27/11/2024	2,56%	0,82	32,82	32,75	32,75	32,82	5K	4
26/11/2024	-3,56%	-1,18	32,00	32,00	32,00	32,00	640	1
25/11/2024	0,55%	0,18	33,18	32,90	32,90	33,18	4K	3
21/11/2024	1,66%	0,54	33,00	34,50	33,00	34,50	11K	5
19/11/2024	1,44%	0,46	32,46	32,13	32,13	32,46	290	2
18/11/2024	-1,54%	-0,50	32,00	32,50	32,00	32,50	3K	2
14/11/2024	-	-	32,50	33,96	32,49	33,96	2K	4

Date,Open,High,Low,Close,Volume
19-Aug-25,31.59,31.59,31.32,31.32,1569
18-Aug-25,31.17,31.33,31.17,31.32,1377
15-Aug-25,31.11,31.11,31.11,31.11,31
14-Aug-25,30.72,30.72,30.54,30.69,92570
13-Aug-25,31.02,31.23,31.02,31.23,124893
12-Aug-25,31.63,31.63,30.90,31.11,49153
11-Aug-25,31.38,31.83,31.38,31.65,113731
08-Aug-25,29.55,29.55,29.55,29.55,2925
07-Aug-25,29.13,29.31,29.01,29.01,46753
05-Aug-25,28.89,29.13,28.89,29.13,44811
04-Aug-25,28.41,28.59,28.41,28.50,145823
01-Aug-25,28.56,28.56,28.11,28.17,10021
31-Jul-25,29.82,29.82,28.54,28.71,1698
30-Jul-25,30.24,30.30,29.75,29.82,1939
29-Jul-25,29.99,29.99,29.94,29.94,30169
28-Jul-25,30.72,30.72,30.33,30.33,2518
25-Jul-25,30.90,30.90,30.79,30.79,585
24-Jul-25,30.99,30.99,30.72,30.72,80366
23-Jul-25,30.48,30.48,29.94,29.94,75546
22-Jul-25,30.01,30.66,30.01,30.66,61439
21-Jul-25,29.94,29.94,29.69,29.69,89249
18-Jul-25,29.37,29.37,29.37,29.37,58740
14-Jul-25,28.22,28.23,28.22,28.23,564
11-Jul-25,26.97,26.97,26.97,26.97,26
09-Jul-25,26.97,26.97,26.97,26.97,26
08-Jul-25,27.08,27.33,27.08,27.15,81
07-Jul-25,26.34,26.34,26.34,26.34,79
04-Jul-25,26.61,27.13,26.61,27.13,2688
02-Jul-25,26.67,26.67,26.31,26.43,292
24-Jun-25,26.13,26.13,26.13,26.13,261
23-Jun-25,25.00,25.16,25.00,25.16,25635
17-Jun-25,25.43,25.43,25.43,25.43,203
16-Jun-25,25.41,25.50,25.41,25.50,178
13-Jun-25,25.80,25.80,25.80,25.80,25
11-Jun-25,26.76,26.76,26.76,26.76,133
10-Jun-25,26.00,26.37,25.94,26.37,1641
09-Jun-25,26.42,26.42,25.90,26.10,4784
06-Jun-25,26.31,26.31,26.16,26.16,418
05-Jun-25,26.37,26.37,26.37,26.37,26
04-Jun-25,25.95,26.37,25.95,26.37,105
30-May-25,26.20,26.20,25.95,25.95,886
29-May-25,26.46,26.46,26.46,26.46,26
28-May-25,26.46,26.46,26.46,26.46,26
27-May-25,26.50,26.50,26.31,26.43,22807
26-May-25,26.80,26.95,26.80,26.95,5340
23-May-25,26.01,27.06,26.01,26.85,3281
22-May-25,26.40,26.40,26.28,26.28,5411
21-May-25,27.30,27.30,27.06,27.06,30049
20-May-25,26.97,26.97,26.97,26.97,2319
09-May-25,26.43,26.43,26.43,26.43,449
07-May-25,26.70,26.70,26.67,26.67,133
06-May-25,26.88,26.88,26.82,26.82,80
05-May-25,26.52,26.61,26.46,26.61,372
30-Apr-25,25.64,25.64,25.64,25.64,102
29-Apr-25,25.87,25.87,25.87,25.87,181
28-Apr-25,25.95,25.95,25.90,25.90,1399
22-Apr-25,25.50,25.50,25.50,25.50,2932
15-Apr-25,26.43,26.43,26.13,26.16,42153
14-Apr-25,25.86,26.43,25.86,26.43,28546
10-Apr-25,25.86,25.86,25.86,25.86,103
09-Apr-25,25.74,25.74,25.74,25.74,257
08-Apr-25,24.04,24.04,24.04,24.04,240
07-Apr-25,25.00,25.00,25.00,25.00,650
04-Apr-25,26.00,26.00,25.31,25.31,2619
03-Apr-25,27.00,27.00,26.25,26.25,646
02-Apr-25,27.00,27.00,27.00,27.00,216
01-Apr-25,27.50,27.50,27.48,27.48,5774
31-Mar-25,29.01,29.01,27.54,27.60,10975
27-Mar-25,29.01,29.01,29.01,29.01,58
26-Mar-25,29.52,29.52,29.52,29.52,29
25-Mar-25,29.00,29.00,28.89,28.89,115
24-Mar-25,28.89,29.37,28.89,29.21,25443
21-Mar-25,28.95,28.95,28.95,28.95,289
20-Mar-25,29.30,29.30,29.30,29.30,586
19-Mar-25,29.48,29.48,29.48,29.48,29
18-Mar-25,29.61,29.61,29.43,29.58,649
17-Mar-25,29.52,29.61,29.52,29.61,532
13-Mar-25,29.00,29.00,29.00,29.00,29
11-Mar-25,29.35,29.35,29.13,29.13,87
07-Mar-25,29.27,29.45,29.27,29.45,6416
06-Mar-25,29.39,29.39,29.39,29.39,5878
05-Mar-25,29.40,29.40,29.25,29.39,939
28-Feb-25,30.13,30.18,30.13,30.18,181
27-Feb-25,30.54,30.75,30.54,30.75,6272
25-Feb-25,29.97,29.97,29.97,29.97,899
24-Feb-25,30.50,30.50,30.42,30.42,3080
21-Feb-25,30.88,30.88,30.88,30.88,123
20-Feb-25,30.50,30.55,30.50,30.55,6105
19-Feb-25,30.29,30.29,30.29,30.29,30
18-Feb-25,30.34,30.34,30.34,30.34,303
14-Feb-25,30.18,30.18,30.18,30.18,2414
13-Feb-25,30.42,30.42,30.42,30.42,60
12-Feb-25,29.70,29.70,29.70,29.70,237
11-Feb-25,29.70,29.70,29.70,29.70,297
10-Feb-25,29.80,29.80,29.80,29.80,298
06-Feb-25,29.42,29.42,29.42,29.42,29
05-Feb-25,29.76,29.76,29.44,29.44,59
04-Feb-25,28.58,28.58,28.26,28.26,1415
30-Jan-25,30.26,30.26,30.26,30.26,332
28-Jan-25,30.00,30.00,30.00,30.00,540
27-Jan-25,30.50,30.50,30.07,30.07,6929
22-Jan-25,31.00,31.00,30.92,30.92,4181
21-Jan-25,32.34,32.34,31.89,31.89,3045
20-Jan-25,32.38,32.38,32.38,32.38,1295
16-Jan-25,30.61,31.80,30.61,31.62,156
14-Jan-25,31.18,31.24,31.18,31.24,436
13-Jan-25,29.87,30.36,29.87,30.36,119
10-Jan-25,30.48,30.48,30.48,30.48,396
07-Jan-25,31.41,31.41,31.41,31.41,282
06-Jan-25,31.41,31.41,31.41,31.41,31
30-Dec-24,32.26,32.41,32.00,32.00,1380
27-Dec-24,32.36,32.36,32.36,32.36,3236
26-Dec-24,32.00,32.00,32.00,32.00,1024
23-Dec-24,32.00,32.00,32.00,32.00,32000
20-Dec-24,32.31,32.31,32.31,32.31,193
19-Dec-24,32.60,32.60,32.60,32.60,65
18-Dec-24,33.32,33.33,33.32,33.33,9432
11-Dec-24,33.16,33.24,33.06,33.06,1991
10-Dec-24,33.40,33.57,33.39,33.57,3641
09-Dec-24,34.50,35.15,34.50,35.15,4879
06-Dec-24,32.99,33.33,32.99,33.33,20246
05-Dec-24,32.64,32.66,32.46,32.66,7164
04-Dec-24,32.52,32.64,32.52,32.64,390
03-Dec-24,34.26,34.26,33.45,33.52,5211
02-Dec-24,34.20,34.20,34.20,34.20,1710
29-Nov-24,33.50,33.72,31.50,33.15,17221
28-Nov-24,33.50,33.50,32.98,32.98,834
27-Nov-24,32.75,32.82,32.75,32.82,4592
26-Nov-24,32.00,32.00,32.00,32.00,640
25-Nov-24,32.90,33.18,32.90,33.18,4082
21-Nov-24,34.50,34.50,33.00,33.00,11207
19-Nov-24,32.13,32.46,32.13,32.46,290
18-Nov-24,32.50,32.50,32.00,32.00,3474
14-Nov-24,33.96,33.96,32.49,32.50,2029

*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: BLBT39