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
20/01/2026	-2,93%	-1,42	47,04	47,00	46,90	47,35	125K	944
19/01/2026	2,95%	1,39	48,46	48,46	45,50	48,46	53K	154
16/01/2026	-1,32%	-0,63	47,07	47,65	47,07	47,65	22K	10
15/01/2026	0,00%	0,00	47,70	48,30	47,70	48,30	49K	90
14/01/2026	0,72%	0,34	47,70	47,36	47,25	47,70	39K	59
13/01/2026	0,62%	0,29	47,36	47,40	47,36	47,61	142K	288
12/01/2026	2,66%	1,22	47,07	46,81	46,81	47,07	327	2

09/01/2026	0,22%	0,10	45,85	45,90	45,25	45,90	14K	13
08/01/2026	-1,66%	-0,77	45,75	46,45	45,62	46,53	100K	65
07/01/2026	-0,39%	-0,18	46,52	46,70	46,22	46,70	267K	26
06/01/2026	2,50%	1,14	46,70	46,00	46,00	46,80	146K	13
05/01/2026	1,92%	0,86	45,56	45,16	45,16	45,71	186K	64
02/01/2026	-5,89%	-2,80	44,70	47,96	44,70	47,96	138K	35
30/12/2025	3,42%	1,57	47,50	47,00	44,88	48,15	135K	28
29/12/2025	-2,96%	-1,40	45,93	47,81	45,85	47,81	180K	275
26/12/2025	2,76%	1,27	47,33	47,50	46,44	47,50	81K	13
23/12/2025	0,41%	0,19	46,06	46,50	46,06	46,51	41K	67
22/12/2025	3,08%	1,37	45,87	44,32	44,32	45,87	135K	94
19/12/2025	0,86%	0,38	44,50	44,59	43,52	44,59	5K	8
18/12/2025	0,27%	0,12	44,12	44,04	43,89	44,16	14K	6
17/12/2025	1,85%	0,80	44,00	43,20	43,20	44,32	2K	9
16/12/2025	0,47%	0,20	43,20	42,69	42,69	43,20	11K	7
15/12/2025	-0,69%	-0,30	43,00	43,00	43,00	43,30	15K	25
12/12/2025	-1,77%	-0,78	43,30	43,47	43,07	43,47	40K	50
11/12/2025	-0,18%	-0,08	44,08	44,26	43,72	44,40	7K	12
10/12/2025	1,08%	0,47	44,16	43,70	43,32	44,32	10K	9
09/12/2025	1,13%	0,49	43,69	43,52	43,04	43,88	5K	6
08/12/2025	0,65%	0,28	43,20	42,99	42,99	43,20	5K	3
05/12/2025	4,17%	1,72	42,92	41,72	41,12	42,92	49K	6
04/12/2025	-0,77%	-0,32	41,20	41,41	41,20	41,41	4K	8
03/12/2025	-1,03%	-0,43	41,52	41,11	41,11	41,52	867	4
02/12/2025	-1,41%	-0,60	41,95	42,55	41,73	42,55	30K	55
01/12/2025	2,09%	0,87	42,55	40,84	40,84	42,60	35K	31
28/11/2025	-2,09%	-0,89	41,68	42,00	41,68	42,08	23K	3
27/11/2025	2,33%	0,97	42,57	43,80	42,35	45,00	22K	7
26/11/2025	0,78%	0,32	41,60	41,89	41,60	42,24	5K	3
25/11/2025	1,98%	0,80	41,28	40,20	40,20	41,30	3K	5
21/11/2025	-4,08%	-1,72	40,48	41,08	40,12	41,08	2K	5
19/11/2025	1,20%	0,50	42,20	42,20	42,20	42,20	84	2
18/11/2025	-3,47%	-1,50	41,70	41,40	41,40	41,70	12K	30
17/11/2025	2,86%	1,20	43,20	42,36	42,36	43,26	13K	16
14/11/2025	-0,33%	-0,14	42,00	41,88	41,76	42,23	3K	6
13/11/2025	2,46%	1,01	42,14	42,00	42,00	42,14	505	2
12/11/2025	0,91%	0,37	41,13	40,91	40,91	41,13	20K	41
11/11/2025	-1,78%	-0,74	40,76	41,92	40,60	41,92	23K	7
10/11/2025	3,39%	1,36	41,50	41,24	41,00	41,50	14K	30
07/11/2025	-0,74%	-0,30	40,14	40,00	40,00	40,14	9K	3
06/11/2025	0,47%	0,19	40,44	40,68	40,42	40,68	2K	3
04/11/2025	-2,12%	-0,87	40,25	40,00	40,00	40,25	5K	11
03/11/2025	-1,44%	-0,60	41,12	40,88	40,70	41,25	51K	11
31/10/2025	-1,84%	-0,78	41,72	42,80	41,60	42,80	17K	20
30/10/2025	1,77%	0,74	42,50	41,76	41,76	42,50	42K	16
29/10/2025	3,47%	1,40	41,76	41,85	41,68	41,93	12K	8
28/10/2025	1,05%	0,42	40,36	40,56	40,36	40,64	6K	9
27/10/2025	-3,22%	-1,33	39,94	41,32	39,94	41,32	40K	18
24/10/2025	5,55%	2,17	41,27	39,58	39,58	41,27	6K	16
23/10/2025	2,89%	1,10	39,10	38,88	38,88	39,10	1K	4
22/10/2025	-1,04%	-0,40	38,00	38,80	38,00	38,80	6K	15
21/10/2025	-0,83%	-0,32	38,40	38,01	38,01	39,20	8K	28
20/10/2025	0,52%	0,20	38,72	38,80	38,52	38,80	71K	61
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	-	-	26,37	26,00	25,94	26,37	2K	9

Date,Open,High,Low,Close,Volume
20-Jan-26,47.00,47.35,46.90,47.04,125401
19-Jan-26,48.46,48.46,45.50,48.46,52798
16-Jan-26,47.65,47.65,47.07,47.07,21515
15-Jan-26,48.30,48.30,47.70,47.70,49075
14-Jan-26,47.36,47.70,47.25,47.70,39325
13-Jan-26,47.40,47.61,47.36,47.36,142297
12-Jan-26,46.81,47.07,46.81,47.07,327
09-Jan-26,45.90,45.90,45.25,45.85,14005
08-Jan-26,46.45,46.53,45.62,45.75,99607
07-Jan-26,46.70,46.70,46.22,46.52,266564
06-Jan-26,46.00,46.80,46.00,46.70,145671
05-Jan-26,45.16,45.71,45.16,45.56,186109
02-Jan-26,47.96,47.96,44.70,44.70,138473
30-Dec-25,47.00,48.15,44.88,47.50,134643
29-Dec-25,47.81,47.81,45.85,45.93,179877
26-Dec-25,47.50,47.50,46.44,47.33,81001
23-Dec-25,46.50,46.51,46.06,46.06,41318
22-Dec-25,44.32,45.87,44.32,45.87,135421
19-Dec-25,44.59,44.59,43.52,44.50,5224
18-Dec-25,44.04,44.16,43.89,44.12,14380
17-Dec-25,43.20,44.32,43.20,44.00,2464
16-Dec-25,42.69,43.20,42.69,43.20,11196
15-Dec-25,43.00,43.30,43.00,43.00,15119
12-Dec-25,43.47,43.47,43.07,43.30,40159
11-Dec-25,44.26,44.40,43.72,44.08,7288
10-Dec-25,43.70,44.32,43.32,44.16,10409
09-Dec-25,43.52,43.88,43.04,43.69,5076
08-Dec-25,42.99,43.20,42.99,43.20,5174
05-Dec-25,41.72,42.92,41.12,42.92,48653
04-Dec-25,41.41,41.41,41.20,41.20,4046
03-Dec-25,41.11,41.52,41.11,41.52,867
02-Dec-25,42.55,42.55,41.73,41.95,30485
01-Dec-25,40.84,42.60,40.84,42.55,35045
28-Nov-25,42.00,42.08,41.68,41.68,23148
27-Nov-25,43.80,45.00,42.35,42.57,21825
26-Nov-25,41.89,42.24,41.60,41.60,4748
25-Nov-25,40.20,41.30,40.20,41.28,3116
21-Nov-25,41.08,41.08,40.12,40.48,2060
19-Nov-25,42.20,42.20,42.20,42.20,84
18-Nov-25,41.40,41.70,41.40,41.70,11572
17-Nov-25,42.36,43.26,42.36,43.20,13378
14-Nov-25,41.88,42.23,41.76,42.00,3393
13-Nov-25,42.00,42.14,42.00,42.14,505
12-Nov-25,40.91,41.13,40.91,41.13,20477
11-Nov-25,41.92,41.92,40.60,40.76,22912
10-Nov-25,41.24,41.50,41.00,41.50,13888
07-Nov-25,40.00,40.14,40.00,40.14,8546
06-Nov-25,40.68,40.68,40.42,40.44,2027
04-Nov-25,40.00,40.25,40.00,40.25,5025
03-Nov-25,40.88,41.25,40.70,41.12,50671
31-Oct-25,42.80,42.80,41.60,41.72,17327
30-Oct-25,41.76,42.50,41.76,42.50,42438
29-Oct-25,41.85,41.93,41.68,41.76,11600
28-Oct-25,40.56,40.64,40.36,40.36,5513
27-Oct-25,41.32,41.32,39.94,39.94,39791
24-Oct-25,39.58,41.27,39.58,41.27,5643
23-Oct-25,38.88,39.10,38.88,39.10,1478
22-Oct-25,38.80,38.80,38.00,38.00,6334
21-Oct-25,38.01,39.20,38.01,38.40,7592
20-Oct-25,38.80,38.80,38.52,38.72,71268
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

*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