Cotação atual, histórico e gráfico do papel: BLPX39

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 BLPX39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/08/2025	3,81%	3,15	85,79	84,16	83,76	85,79	4K	42
28/08/2025	0,02%	0,02	82,64	82,53	82,53	82,64	8K	2
27/08/2025	0,47%	0,39	82,62	82,86	82,56	82,86	11K	129
26/08/2025	0,30%	0,25	82,23	81,28	81,28	82,23	28K	309
25/08/2025	-2,03%	-1,70	81,98	82,83	81,61	82,83	33K	400
22/08/2025	0,40%	0,33	83,68	83,68	83,68	83,68	83	1
21/08/2025	0,42%	0,35	83,35	83,56	83,04	83,78	19K	166

20/08/2025	1,28%	1,05	83,00	82,93	82,88	83,03	9K	82
19/08/2025	0,96%	0,78	81,95	81,90	81,76	81,97	27K	7
18/08/2025	-1,06%	-0,87	81,17	81,21	81,06	81,30	3K	41
14/08/2025	0,13%	0,11	82,04	82,20	81,60	82,64	30K	316
13/08/2025	1,11%	0,90	81,93	81,51	81,50	81,94	7K	33
12/08/2025	-1,33%	-1,09	81,03	80,80	80,48	81,09	11K	92
11/08/2025	0,24%	0,20	82,12	82,12	82,12	82,12	1K	1
07/08/2025	-2,17%	-1,82	81,92	81,00	80,80	82,24	1K	18
06/08/2025	-0,98%	-0,83	83,74	84,02	83,16	84,02	334	4
05/08/2025	-1,79%	-1,54	84,57	84,23	84,23	84,58	1K	5
04/08/2025	0,16%	0,14	86,11	85,98	85,88	86,37	8K	53
01/08/2025	-1,27%	-1,11	85,97	84,69	84,69	85,98	10K	9
31/07/2025	1,76%	1,51	87,08	87,00	85,25	87,63	179K	1.169
30/07/2025	-0,22%	-0,19	85,57	86,72	85,49	86,94	284K	1.908
29/07/2025	2,39%	2,00	85,76	85,62	85,59	86,22	455K	4.300
23/07/2025	-0,29%	-0,24	83,76	83,76	83,76	83,76	418	1
22/07/2025	-1,87%	-1,60	84,00	84,00	84,00	84,00	84	1
11/07/2025	-0,09%	-0,08	85,60	85,60	85,60	85,60	171	1
27/06/2025	-0,63%	-0,54	85,68	85,68	85,68	85,68	85	1
26/06/2025	1,70%	1,44	86,22	86,22	86,22	86,22	1K	1
25/06/2025	-2,48%	-2,16	84,78	84,96	84,78	84,96	169	2
13/06/2025	2,44%	2,07	86,94	86,94	86,94	86,94	956	1
21/05/2025	-1,46%	-1,26	84,87	84,87	84,87	84,87	678	1
20/05/2025	0,10%	0,09	86,13	86,13	86,13	86,13	3K	1
19/05/2025	1,92%	1,62	86,04	85,87	85,41	86,10	4K	13
30/04/2025	1,86%	1,54	84,42	84,55	84,42	84,55	156K	16
07/04/2025	-5,94%	-5,23	82,88	82,88	82,88	82,88	87K	3
03/04/2025	-0,51%	-0,45	88,11	88,11	88,11	88,11	704	1
14/03/2025	0,10%	0,09	88,56	88,47	88,47	88,56	265	2
13/03/2025	2,29%	1,98	88,47	88,47	88,47	88,47	176	1
06/03/2025	-2,34%	-2,07	86,49	86,49	86,49	86,49	172	1
26/02/2025	1,44%	1,26	88,56	88,56	88,56	88,56	10K	1
25/02/2025	-2,61%	-2,34	87,30	88,20	87,30	88,20	3K	3
24/02/2025	-0,20%	-0,18	89,64	90,09	89,64	90,09	2K	2
19/02/2025	0,04%	0,04	89,82	89,82	89,82	89,82	5K	1
17/02/2025	-0,74%	-0,67	89,78	89,78	89,78	89,78	538	1
11/02/2025	1,63%	1,45	90,45	90,45	90,45	90,45	3K	1
07/02/2025	-5,02%	-4,70	89,00	89,00	89,00	89,00	445	1
05/02/2025	0,17%	0,16	93,70	95,31	93,67	95,31	1K	3
29/01/2025	-5,23%	-5,16	93,54	93,54	93,54	93,54	280	1
20/01/2025	0,00%	0,00	98,70	98,70	98,70	98,70	1K	1
17/01/2025	5,11%	4,80	98,70	98,70	98,70	98,70	4K	1
14/01/2025	-0,75%	-0,71	93,90	93,90	93,90	93,90	7K	1
13/01/2025	0,12%	0,11	94,61	94,61	94,61	94,61	283	1
10/01/2025	0,74%	0,69	94,50	94,50	94,50	94,50	5K	1
06/01/2025	-0,26%	-0,24	93,81	93,81	93,81	93,81	187	1
02/01/2025	2,27%	2,09	94,05	94,11	94,05	94,11	376	4
27/12/2024	1,17%	1,06	91,96	93,77	91,96	93,77	2K	2
23/12/2024	-0,98%	-0,90	90,90	85,01	85,01	91,20	36K	11
16/12/2024	-3,23%	-3,06	91,80	91,08	91,08	92,25	24K	5
13/12/2024	1,13%	1,06	94,86	94,86	94,86	94,86	20K	1
09/12/2024	-1,47%	-1,40	93,80	93,80	93,80	93,80	656	1
06/12/2024	0,45%	0,43	95,20	95,20	95,20	95,20	952	1
05/12/2024	0,50%	0,47	94,77	94,77	94,77	94,77	94	1
04/12/2024	-1,57%	-1,50	94,30	95,80	94,30	95,80	2K	2
03/12/2024	0,42%	0,40	95,80	95,90	95,80	95,90	6K	2
02/12/2024	4,54%	4,14	95,40	96,00	95,40	96,00	2K	2
25/11/2024	-1,68%	-1,56	91,26	91,26	91,26	91,26	182	1
22/11/2024	2,42%	2,19	92,82	95,31	92,82	95,31	9K	3
19/11/2024	3,39%	2,97	90,63	90,63	90,63	90,63	23K	1
13/11/2024	-0,41%	-0,36	87,66	87,66	87,66	87,66	3K	1
11/11/2024	8,40%	6,82	88,02	88,28	87,84	88,28	8K	10
16/10/2024	10,33%	7,60	81,20	80,88	80,85	81,20	32K	4
26/09/2024	-1,87%	-1,40	73,60	73,60	73,60	73,60	294	1
24/09/2024	-0,42%	-0,32	75,00	75,00	75,00	75,00	300	1
20/09/2024	-2,25%	-1,73	75,32	75,32	75,32	75,32	903	1
02/09/2024	7,18%	5,16	77,05	77,05	77,05	77,05	1K	1
16/08/2024	1,48%	1,05	71,89	71,75	71,75	71,89	3K	2
14/08/2024	-4,11%	-3,04	70,84	70,84	70,84	70,84	70	1
06/08/2024	0,23%	0,17	73,88	73,88	73,88	73,88	73	1
30/07/2024	-0,47%	-0,35	73,71	73,79	73,71	73,79	683K	6
26/07/2024	0,09%	0,07	74,06	73,85	73,85	74,20	20K	9
25/07/2024	-0,47%	-0,35	73,99	74,06	73,99	74,06	2K	2
24/07/2024	-0,61%	-0,46	74,34	74,20	74,20	74,34	2K	2
23/07/2024	-0,32%	-0,24	74,80	74,80	74,80	74,80	598	1
22/07/2024	0,75%	0,56	75,04	74,27	74,18	75,04	399K	9
19/07/2024	1,09%	0,80	74,48	74,34	74,34	74,48	6K	3
18/07/2024	3,91%	2,77	73,68	73,85	73,68	73,85	845K	4
15/07/2024	-0,20%	-0,14	70,91	71,47	70,91	71,47	3K	2
12/07/2024	1,70%	1,19	71,05	70,56	70,56	71,05	707K	6
11/07/2024	0,30%	0,21	69,86	73,00	69,37	73,00	424	5
10/07/2024	0,00%	0,00	69,65	69,37	69,23	69,65	557K	8
08/07/2024	-1,12%	-0,79	69,65	69,65	69,65	69,65	139	1
05/07/2024	-0,18%	-0,13	70,44	70,84	70,21	71,05	140K	6
04/07/2024	-2,88%	-2,09	70,57	69,99	69,99	71,52	917	4
03/07/2024	-0,29%	-0,21	72,66	73,00	71,82	73,00	217	3
02/07/2024	6,69%	4,57	72,87	72,17	72,17	72,87	145	2
24/06/2024	3,91%	2,57	68,30	69,00	68,30	69,00	1M	36
07/06/2024	3,25%	2,07	65,73	65,73	65,73	65,73	328	1
17/05/2024	0,25%	0,16	63,66	63,66	63,66	63,66	4K	1
09/05/2024	1,13%	0,71	63,50	63,13	63,13	63,50	1M	20
06/05/2024	1,27%	0,79	62,79	62,50	62,50	62,79	74K	4
02/05/2024	-1,71%	-1,08	62,00	62,00	62,00	62,00	83K	3
26/04/2024	-0,11%	-0,07	63,08	62,94	62,94	63,08	328K	7
24/04/2024	0,62%	0,39	63,15	63,00	63,00	63,15	66K	3
23/04/2024	0,34%	0,21	62,76	62,55	62,55	62,76	56K	3
18/04/2024	3,32%	2,01	62,55	62,55	62,55	62,55	58K	2
16/04/2024	-3,54%	-2,22	60,54	60,54	60,54	60,54	60	1
12/04/2024	1,26%	0,78	62,76	62,70	62,70	62,76	38K	2
10/04/2024	-0,10%	-0,06	61,98	61,98	61,98	61,98	61	1
08/04/2024	2,04%	1,24	62,04	62,22	62,04	62,22	27K	2
28/03/2024	4,15%	2,42	60,80	61,92	60,60	61,92	112K	7
08/03/2024	0,10%	0,06	58,38	58,38	58,38	58,38	5K	1
07/03/2024	-1,52%	-0,90	58,32	58,32	58,32	58,32	5K	1
06/03/2024	4,52%	2,56	59,22	59,22	59,22	59,22	5K	1
26/02/2024	3,04%	1,67	56,66	56,66	56,66	56,66	226	1
06/02/2024	-0,92%	-0,51	54,99	55,50	54,45	55,50	219	4
02/02/2024	0,40%	0,22	55,50	55,50	55,50	55,50	55	1
01/02/2024	-0,49%	-0,27	55,28	55,28	55,28	55,28	442	1
31/01/2024	-1,19%	-0,67	55,55	55,55	55,55	55,55	444	1
30/01/2024	2,18%	1,20	56,22	56,22	56,22	56,22	449	1
29/01/2024	0,40%	0,22	55,02	55,02	55,02	55,02	1K	1
24/01/2024	-0,90%	-0,50	54,80	54,80	54,80	54,80	54	1
22/01/2024	1,39%	0,76	55,30	55,30	55,30	55,30	55	1
16/01/2024	-0,02%	-0,01	54,54	54,54	54,54	54,54	3K	1
08/01/2024	-0,37%	-0,20	54,55	54,65	54,55	54,65	982	3
05/01/2024	5,49%	2,85	54,75	54,84	54,75	54,84	328	5
02/01/2024	-0,04%	-0,02	51,90	51,90	51,90	51,90	51	1
08/11/2023	-8,07%	-4,56	51,92	55,19	51,92	55,19	159	3
07/11/2023	4,25%	2,30	56,48	52,26	52,26	56,48	109K	7
06/11/2023	-2,47%	-1,37	54,18	54,18	54,18	54,18	650	1
16/10/2023	0,00%	0,00	55,55	55,55	55,55	55,55	55	1
13/10/2023	5,81%	3,05	55,55	55,55	55,55	55,55	666	1
20/09/2023	-0,76%	-0,40	52,50	52,30	52,30	52,50	2K	2
14/08/2023	0,88%	0,46	52,90	52,84	52,84	52,90	317	2
07/08/2023	-0,42%	-0,22	52,44	52,44	52,44	52,44	104	2
04/08/2023	-	-	52,66	52,66	52,66	52,66	684	1

Date,Open,High,Low,Close,Volume
29-Aug-25,84.16,85.79,83.76,85.79,3537
28-Aug-25,82.53,82.64,82.53,82.64,8094
27-Aug-25,82.86,82.86,82.56,82.62,10671
26-Aug-25,81.28,82.23,81.28,82.23,28499
25-Aug-25,82.83,82.83,81.61,81.98,32768
22-Aug-25,83.68,83.68,83.68,83.68,83
21-Aug-25,83.56,83.78,83.04,83.35,19256
20-Aug-25,82.93,83.03,82.88,83.00,8793
19-Aug-25,81.90,81.97,81.76,81.95,26905
18-Aug-25,81.21,81.30,81.06,81.17,3490
14-Aug-25,82.20,82.64,81.60,82.04,29814
13-Aug-25,81.51,81.94,81.50,81.93,6699
12-Aug-25,80.80,81.09,80.48,81.03,10515
11-Aug-25,82.12,82.12,82.12,82.12,1313
07-Aug-25,81.00,82.24,80.80,81.92,1475
06-Aug-25,84.02,84.02,83.16,83.74,334
05-Aug-25,84.23,84.58,84.23,84.57,1348
04-Aug-25,85.98,86.37,85.88,86.11,7659
01-Aug-25,84.69,85.98,84.69,85.97,9616
31-Jul-25,87.00,87.63,85.25,87.08,178660
30-Jul-25,86.72,86.94,85.49,85.57,283754
29-Jul-25,85.62,86.22,85.59,85.76,454611
23-Jul-25,83.76,83.76,83.76,83.76,418
22-Jul-25,84.00,84.00,84.00,84.00,84
11-Jul-25,85.60,85.60,85.60,85.60,171
27-Jun-25,85.68,85.68,85.68,85.68,85
26-Jun-25,86.22,86.22,86.22,86.22,1207
25-Jun-25,84.96,84.96,84.78,84.78,169
13-Jun-25,86.94,86.94,86.94,86.94,956
21-May-25,84.87,84.87,84.87,84.87,678
20-May-25,86.13,86.13,86.13,86.13,3445
19-May-25,85.87,86.10,85.41,86.04,3866
30-Apr-25,84.55,84.55,84.42,84.42,155527
07-Apr-25,82.88,82.88,82.88,82.88,87272
03-Apr-25,88.11,88.11,88.11,88.11,704
14-Mar-25,88.47,88.56,88.47,88.56,265
13-Mar-25,88.47,88.47,88.47,88.47,176
06-Mar-25,86.49,86.49,86.49,86.49,172
26-Feb-25,88.56,88.56,88.56,88.56,9741
25-Feb-25,88.20,88.20,87.30,87.30,3162
24-Feb-25,90.09,90.09,89.64,89.64,2066
19-Feb-25,89.82,89.82,89.82,89.82,5209
17-Feb-25,89.78,89.78,89.78,89.78,538
11-Feb-25,90.45,90.45,90.45,90.45,2713
07-Feb-25,89.00,89.00,89.00,89.00,445
05-Feb-25,95.31,95.31,93.67,93.70,1413
29-Jan-25,93.54,93.54,93.54,93.54,280
20-Jan-25,98.70,98.70,98.70,98.70,1480
17-Jan-25,98.70,98.70,98.70,98.70,3948
14-Jan-25,93.90,93.90,93.90,93.90,6573
13-Jan-25,94.61,94.61,94.61,94.61,283
10-Jan-25,94.50,94.50,94.50,94.50,4725
06-Jan-25,93.81,93.81,93.81,93.81,187
02-Jan-25,94.11,94.11,94.05,94.05,376
27-Dec-24,93.77,93.77,91.96,91.96,1581
23-Dec-24,85.01,91.20,85.01,90.90,35515
16-Dec-24,91.08,92.25,91.08,91.80,24145
13-Dec-24,94.86,94.86,94.86,94.86,20205
09-Dec-24,93.80,93.80,93.80,93.80,656
06-Dec-24,95.20,95.20,95.20,95.20,952
05-Dec-24,94.77,94.77,94.77,94.77,94
04-Dec-24,95.80,95.80,94.30,94.30,1531
03-Dec-24,95.90,95.90,95.80,95.80,5652
02-Dec-24,96.00,96.00,95.40,95.40,2394
25-Nov-24,91.26,91.26,91.26,91.26,182
22-Nov-24,95.31,95.31,92.82,92.82,8938
19-Nov-24,90.63,90.63,90.63,90.63,22657
13-Nov-24,87.66,87.66,87.66,87.66,2629
11-Nov-24,88.28,88.28,87.84,88.02,8018
16-Oct-24,80.88,81.20,80.85,81.20,32391
26-Sep-24,73.60,73.60,73.60,73.60,294
24-Sep-24,75.00,75.00,75.00,75.00,300
20-Sep-24,75.32,75.32,75.32,75.32,903
02-Sep-24,77.05,77.05,77.05,77.05,1155
16-Aug-24,71.75,71.89,71.75,71.89,2585
14-Aug-24,70.84,70.84,70.84,70.84,70
06-Aug-24,73.88,73.88,73.88,73.88,73
30-Jul-24,73.79,73.79,73.71,73.71,683369
26-Jul-24,73.85,74.20,73.85,74.06,20136
25-Jul-24,74.06,74.06,73.99,73.99,2369
24-Jul-24,74.20,74.34,74.20,74.34,2376
23-Jul-24,74.80,74.80,74.80,74.80,598
22-Jul-24,74.27,75.04,74.18,75.04,399289
19-Jul-24,74.34,74.48,74.34,74.48,5954
18-Jul-24,73.85,73.85,73.68,73.68,845269
15-Jul-24,71.47,71.47,70.91,70.91,3144
12-Jul-24,70.56,71.05,70.56,71.05,706770
11-Jul-24,73.00,73.00,69.37,69.86,424
10-Jul-24,69.37,69.65,69.23,69.65,556729
08-Jul-24,69.65,69.65,69.65,69.65,139
05-Jul-24,70.84,71.05,70.21,70.44,140186
04-Jul-24,69.99,71.52,69.99,70.57,917
03-Jul-24,73.00,73.00,71.82,72.66,217
02-Jul-24,72.17,72.87,72.17,72.87,145
24-Jun-24,69.00,69.00,68.30,68.30,1300831
07-Jun-24,65.73,65.73,65.73,65.73,328
17-May-24,63.66,63.66,63.66,63.66,3819
09-May-24,63.13,63.50,63.13,63.50,1231964
06-May-24,62.50,62.79,62.50,62.79,73652
02-May-24,62.00,62.00,62.00,62.00,83390
26-Apr-24,62.94,63.08,62.94,63.08,327634
24-Apr-24,63.00,63.15,63.00,63.15,65592
23-Apr-24,62.55,62.76,62.55,62.76,56460
18-Apr-24,62.55,62.55,62.55,62.55,58171
16-Apr-24,60.54,60.54,60.54,60.54,60
12-Apr-24,62.70,62.76,62.70,62.76,37638
10-Apr-24,61.98,61.98,61.98,61.98,61
08-Apr-24,62.22,62.22,62.04,62.04,27308
28-Mar-24,61.92,61.92,60.60,60.80,112326
08-Mar-24,58.38,58.38,58.38,58.38,5020
07-Mar-24,58.32,58.32,58.32,58.32,5015
06-Mar-24,59.22,59.22,59.22,59.22,4974
26-Feb-24,56.66,56.66,56.66,56.66,226
06-Feb-24,55.50,55.50,54.45,54.99,219
02-Feb-24,55.50,55.50,55.50,55.50,55
01-Feb-24,55.28,55.28,55.28,55.28,442
31-Jan-24,55.55,55.55,55.55,55.55,444
30-Jan-24,56.22,56.22,56.22,56.22,449
29-Jan-24,55.02,55.02,55.02,55.02,1320
24-Jan-24,54.80,54.80,54.80,54.80,54
22-Jan-24,55.30,55.30,55.30,55.30,55
16-Jan-24,54.54,54.54,54.54,54.54,3490
08-Jan-24,54.65,54.65,54.55,54.55,982
05-Jan-24,54.84,54.84,54.75,54.75,328
02-Jan-24,51.90,51.90,51.90,51.90,51
08-Nov-23,55.19,55.19,51.92,51.92,159
07-Nov-23,52.26,56.48,52.26,56.48,108857
06-Nov-23,54.18,54.18,54.18,54.18,650
16-Oct-23,55.55,55.55,55.55,55.55,55
13-Oct-23,55.55,55.55,55.55,55.55,666
20-Sep-23,52.30,52.50,52.30,52.50,1991
14-Aug-23,52.84,52.90,52.84,52.90,317
07-Aug-23,52.44,52.44,52.44,52.44,104
04-Aug-23,52.66,52.66,52.66,52.66,684

*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: BLPX39