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
17/10/2025	-1,58%	-0,62	38,52	38,92	38,35	39,00	2K	9
16/10/2025	0,15%	0,06	39,14	39,46	39,14	39,48	11K	6
15/10/2025	-1,11%	-0,44	39,08	40,00	38,96	40,00	72K	13
14/10/2025	-0,70%	-0,28	39,52	38,80	38,50	39,52	43K	5
13/10/2025	6,13%	2,30	39,80	37,51	37,51	39,80	12K	14
10/10/2025	-5,40%	-2,14	37,50	39,28	37,50	39,28	18K	18
09/10/2025	-0,68%	-0,27	39,64	40,20	39,60	40,20	50K	48

08/10/2025	1,11%	0,44	39,91	39,60	39,60	40,04	11K	31
07/10/2025	-0,55%	-0,22	39,47	39,96	39,47	39,96	9K	4
06/10/2025	1,77%	0,69	39,69	39,24	39,24	39,69	594	6
03/10/2025	-0,31%	-0,12	39,00	39,52	39,00	39,52	21K	27
02/10/2025	1,82%	0,70	39,12	39,32	39,01	39,32	14K	11
01/10/2025	2,45%	0,92	38,42	38,00	38,00	38,42	15K	9
29/09/2025	1,02%	0,38	37,50	37,48	37,48	37,72	12K	11
26/09/2025	-1,49%	-0,56	37,12	37,00	37,00	37,16	113K	11
25/09/2025	2,61%	0,96	37,68	37,60	37,60	37,68	2K	2
24/09/2025	3,79%	1,34	36,72	35,95	35,95	36,72	1K	3
22/09/2025	0,37%	0,13	35,38	35,25	35,25	35,38	5K	8
19/09/2025	0,54%	0,19	35,25	35,28	35,07	35,28	3K	4
18/09/2025	0,17%	0,06	35,06	34,74	34,74	35,06	591	2
17/09/2025	1,36%	0,47	35,00	34,53	34,53	35,00	522	2
15/09/2025	3,38%	1,13	34,53	34,53	34,53	34,53	1K	1
12/09/2025	-0,30%	-0,10	33,40	33,50	33,40	33,50	3K	3
11/09/2025	1,33%	0,44	33,50	33,50	33,50	33,50	10K	2
10/09/2025	-2,48%	-0,84	33,06	33,12	33,00	33,21	18K	10
09/09/2025	-3,00%	-1,05	33,90	34,00	33,87	34,00	4K	6
08/09/2025	9,22%	2,95	34,95	33,51	33,51	34,95	17K	13
04/09/2025	-0,59%	-0,19	32,00	32,00	32,00	32,16	833	4
03/09/2025	-1,41%	-0,46	32,19	32,65	32,19	32,65	2K	3
01/09/2025	1,27%	0,41	32,65	32,65	32,65	32,65	816	1
29/08/2025	2,54%	0,80	32,24	32,25	32,24	32,55	1K	3
28/08/2025	-0,47%	-0,15	31,44	31,91	31,44	31,91	349	3
27/08/2025	0,16%	0,05	31,59	31,59	31,59	31,59	1K	1
26/08/2025	-0,50%	-0,16	31,54	31,77	31,54	31,77	2K	3
25/08/2025	1,02%	0,32	31,70	31,70	31,70	31,70	158	1
22/08/2025	0,87%	0,27	31,38	31,08	31,08	31,38	6K	2
21/08/2025	1,07%	0,33	31,11	31,11	31,11	31,11	93	1
20/08/2025	-1,72%	-0,54	30,78	31,64	30,78	31,64	1K	4
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	-	-	29,42	29,42	29,42	29,42	29	1

Date,Open,High,Low,Close,Volume
17-Oct-25,38.92,39.00,38.35,38.52,1544
16-Oct-25,39.46,39.48,39.14,39.14,10850
15-Oct-25,40.00,40.00,38.96,39.08,72340
14-Oct-25,38.80,39.52,38.50,39.52,42641
13-Oct-25,37.51,39.80,37.51,39.80,11789
10-Oct-25,39.28,39.28,37.50,37.50,18421
09-Oct-25,40.20,40.20,39.60,39.64,49739
08-Oct-25,39.60,40.04,39.60,39.91,10934
07-Oct-25,39.96,39.96,39.47,39.47,9082
06-Oct-25,39.24,39.69,39.24,39.69,594
03-Oct-25,39.52,39.52,39.00,39.00,21344
02-Oct-25,39.32,39.32,39.01,39.12,14017
01-Oct-25,38.00,38.42,38.00,38.42,14846
29-Sep-25,37.48,37.72,37.48,37.50,12011
26-Sep-25,37.00,37.16,37.00,37.12,113063
25-Sep-25,37.60,37.68,37.60,37.68,1733
24-Sep-25,35.95,36.72,35.95,36.72,1115
22-Sep-25,35.25,35.38,35.25,35.38,4586
19-Sep-25,35.28,35.28,35.07,35.25,3228
18-Sep-25,34.74,35.06,34.74,35.06,591
17-Sep-25,34.53,35.00,34.53,35.00,522
15-Sep-25,34.53,34.53,34.53,34.53,1035
12-Sep-25,33.50,33.50,33.40,33.40,3440
11-Sep-25,33.50,33.50,33.50,33.50,10050
10-Sep-25,33.12,33.21,33.00,33.06,18121
09-Sep-25,34.00,34.00,33.87,33.90,4137
08-Sep-25,33.51,34.95,33.51,34.95,17279
04-Sep-25,32.00,32.16,32.00,32.00,833
03-Sep-25,32.65,32.65,32.19,32.19,1715
01-Sep-25,32.65,32.65,32.65,32.65,816
29-Aug-25,32.25,32.55,32.24,32.24,1064
28-Aug-25,31.91,31.91,31.44,31.44,349
27-Aug-25,31.59,31.59,31.59,31.59,1232
26-Aug-25,31.77,31.77,31.54,31.54,2085
25-Aug-25,31.70,31.70,31.70,31.70,158
22-Aug-25,31.08,31.38,31.08,31.38,6307
21-Aug-25,31.11,31.11,31.11,31.11,93
20-Aug-25,31.64,31.64,30.78,30.78,1239
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

*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