Cotação atual, histórico e gráfico do papel: BMTU39

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 BMTU39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	0,08%	0,03	36,87	36,87	36,87	36,87	110	1
20/11/2023	8,35%	2,84	36,84	36,84	36,84	36,84	177K	3
30/10/2023	-0,32%	-0,11	34,00	34,00	34,00	34,00	204	1
26/10/2023	-1,30%	-0,45	34,11	34,11	34,11	34,11	34	1
25/10/2023	-0,80%	-0,28	34,56	34,76	34,51	34,76	38K	4
24/10/2023	-0,51%	-0,18	34,84	34,84	34,84	34,84	34	1
20/10/2023	-1,19%	-0,42	35,02	35,23	35,02	35,23	70	2
19/10/2023	-0,20%	-0,07	35,44	35,55	35,44	35,55	70	2
18/10/2023	-0,92%	-0,33	35,51	35,51	35,51	35,51	185K	1
17/10/2023	-0,53%	-0,19	35,84	35,84	35,84	35,84	35	1
16/10/2023	0,08%	0,03	36,03	35,99	35,99	36,03	1K	2

13/10/2023	-1,75%	-0,64	36,00	35,96	35,96	36,00	5K	3
06/10/2023	4,39%	1,54	36,64	35,97	35,97	36,64	72	2
29/09/2023	6,36%	2,10	35,10	35,38	35,10	35,38	70	2
27/09/2023	-4,40%	-1,52	33,00	33,00	33,00	33,00	33	1
26/09/2023	-1,29%	-0,45	34,52	34,52	34,52	34,52	35K	2
25/09/2023	-0,29%	-0,10	34,97	34,97	34,97	34,97	25K	18
20/09/2023	-2,58%	-0,93	35,07	35,07	35,07	35,07	736	1
18/09/2023	-1,18%	-0,43	36,00	36,00	36,00	36,00	108	1
05/09/2023	-0,05%	-0,02	36,43	36,43	36,43	36,43	2K	1
31/08/2023	4,17%	1,46	36,45	36,45	36,45	36,45	4K	1
25/08/2023	-1,82%	-0,65	34,99	34,99	34,99	34,99	63K	1
21/08/2023	0,00%	0,00	35,64	35,64	35,64	35,64	118K	2
09/08/2023	0,00%	0,00	35,64	35,64	35,64	35,64	2K	1
08/08/2023	2,62%	0,91	35,64	35,64	35,64	35,64	106	1
02/08/2023	-0,29%	-0,10	34,73	34,73	34,73	34,73	173	1
31/07/2023	0,37%	0,13	34,83	34,83	34,83	34,83	104	1
28/07/2023	-1,11%	-0,39	34,70	34,50	34,50	34,70	28K	2
17/07/2023	0,20%	0,07	35,09	35,09	35,09	35,09	2K	1
14/07/2023	0,34%	0,12	35,02	35,02	35,02	35,02	105	1
12/07/2023	0,55%	0,19	34,90	34,90	34,90	34,90	45K	1
10/07/2023	0,75%	0,26	34,71	34,71	34,71	34,71	3K	1
07/07/2023	-0,81%	-0,28	34,45	34,45	34,45	34,45	3K	1
05/07/2023	1,31%	0,45	34,73	34,73	34,73	34,73	104	1
04/07/2023	1,24%	0,42	34,28	34,28	34,28	34,28	2K	1
21/06/2023	-0,59%	-0,20	33,86	33,86	33,86	33,86	1K	1
20/06/2023	-0,23%	-0,08	34,06	34,05	34,05	34,06	5K	2
19/06/2023	-2,18%	-0,76	34,14	34,14	34,14	34,14	34	1
16/06/2023	2,32%	0,79	34,90	34,90	34,90	34,90	69	1
14/06/2023	-0,03%	-0,01	34,11	34,11	34,11	34,11	102	1
13/06/2023	0,71%	0,24	34,12	34,16	34,12	34,16	136	2
12/06/2023	-0,21%	-0,07	33,88	33,88	33,88	33,88	101	1
09/06/2023	-0,29%	-0,10	33,95	34,05	33,95	34,05	952	3
06/06/2023	0,03%	0,01	34,05	34,05	34,05	34,05	204	1
05/06/2023	-0,84%	-0,29	34,04	34,15	34,04	34,15	170	2
02/06/2023	0,09%	0,03	34,33	34,33	34,33	34,33	3K	1
01/06/2023	-0,61%	-0,21	34,30	34,30	34,30	34,30	185K	1
31/05/2023	0,50%	0,17	34,51	34,48	34,48	34,51	4K	2
30/05/2023	-0,29%	-0,10	34,34	34,34	34,34	34,34	3K	1
26/05/2023	0,26%	0,09	34,44	34,44	34,44	34,44	2K	1
24/05/2023	-1,94%	-0,68	34,35	34,35	34,35	34,35	3K	1
19/05/2023	1,95%	0,67	35,03	35,03	35,03	35,03	2K	1
17/05/2023	-2,80%	-0,99	34,36	34,36	34,36	34,36	515	1
15/05/2023	0,00%	0,00	35,35	35,35	35,35	35,35	35	1
02/05/2023	0,17%	0,06	35,35	35,35	35,35	35,35	106	1
27/04/2023	-0,34%	-0,12	35,29	35,29	35,29	35,29	205K	1
26/04/2023	0,11%	0,04	35,41	35,41	35,41	35,41	71K	2
13/04/2023	-0,42%	-0,15	35,37	35,37	35,37	35,37	106	1
12/04/2023	-1,25%	-0,45	35,52	35,50	35,50	35,52	8K	2
11/04/2023	-0,36%	-0,13	35,97	35,75	35,75	35,97	3K	2
10/04/2023	1,23%	0,44	36,10	36,10	36,10	36,10	36	1
05/04/2023	-0,31%	-0,11	35,66	35,66	35,66	35,66	392	1
04/04/2023	-0,42%	-0,15	35,77	35,77	35,77	35,77	107	1
03/04/2023	1,81%	0,64	35,92	36,01	35,92	36,01	3K	2
31/03/2023	0,71%	0,25	35,28	35,15	35,15	35,28	4K	2
30/03/2023	-0,37%	-0,13	35,03	35,03	35,03	35,03	4K	1
28/03/2023	-1,07%	-0,38	35,16	35,16	35,16	35,16	167K	1
27/03/2023	1,31%	0,46	35,54	35,31	35,31	35,54	425	2
17/03/2023	-1,16%	-0,41	35,08	35,21	35,06	35,21	6M	4
16/03/2023	0,00%	0,00	35,49	35,49	35,49	35,49	4K	1
15/03/2023	-0,39%	-0,14	35,49	35,49	35,49	35,49	35	1
13/03/2023	0,20%	0,07	35,63	35,65	35,40	35,65	56K	4
10/03/2023	1,40%	0,49	35,56	35,56	35,56	35,56	355	1
09/03/2023	-1,93%	-0,69	35,07	35,07	35,07	35,07	140	1
08/03/2023	-2,40%	-0,88	35,76	36,04	35,76	36,04	215	2
06/03/2023	-0,08%	-0,03	36,64	36,64	36,64	36,64	366	1
03/03/2023	0,08%	0,03	36,67	36,49	36,49	36,68	294K	420
02/03/2023	-0,38%	-0,14	36,64	36,75	36,51	36,75	3K	7
17/02/2023	-1,95%	-0,73	36,78	37,03	36,78	37,03	772	2
16/02/2023	0,00%	0,00	37,51	37,51	37,51	37,51	8K	1
15/02/2023	0,19%	0,07	37,51	37,51	37,51	37,51	649K	1
14/02/2023	-0,16%	-0,06	37,44	37,44	37,44	37,44	37	1
13/02/2023	0,00%	0,00	37,50	37,50	37,50	37,50	112	1
09/02/2023	2,32%	0,85	37,50	37,50	37,50	37,50	66K	1
07/02/2023	1,72%	0,62	36,65	36,65	36,65	36,65	3K	1
03/02/2023	2,07%	0,73	36,03	35,63	35,49	36,03	183K	3
02/02/2023	-3,26%	-1,19	35,30	35,45	35,30	35,45	3K	2
01/02/2023	-0,84%	-0,31	36,49	36,42	36,42	36,49	145	2
31/01/2023	-0,43%	-0,16	36,80	36,80	36,80	36,80	73	1
30/01/2023	-0,30%	-0,11	36,96	37,07	36,96	37,07	111	3
27/01/2023	0,62%	0,23	37,07	37,07	37,07	37,07	815	1
26/01/2023	0,66%	0,24	36,84	36,84	36,84	36,84	478	1
25/01/2023	-0,92%	-0,34	36,60	36,60	36,60	36,60	732	1
24/01/2023	-0,83%	-0,31	36,94	37,45	36,94	37,45	18K	2
19/01/2023	0,00%	0,00	37,25	37,25	37,25	37,25	37	1
17/01/2023	0,84%	0,31	37,25	37,25	37,25	37,25	16K	1
13/01/2023	-1,07%	-0,40	36,94	36,94	36,94	36,94	147	1
12/01/2023	-0,98%	-0,37	37,34	37,34	37,34	37,34	37	1
11/01/2023	0,48%	0,18	37,71	37,71	37,71	37,71	354K	1
10/01/2023	-0,87%	-0,33	37,53	37,53	37,53	37,53	84K	2
09/01/2023	-1,71%	-0,66	37,86	37,99	37,86	37,99	81K	3
05/01/2023	-0,62%	-0,24	38,52	38,52	38,52	38,52	24K	1
04/01/2023	-0,87%	-0,34	38,76	39,92	38,76	39,92	339K	2
03/01/2023	2,76%	1,05	39,10	39,10	39,10	39,10	117	1
28/12/2022	0,98%	0,37	38,05	38,77	38,05	38,77	76K	2
20/12/2022	-0,89%	-0,34	37,68	37,76	37,68	37,76	829	2
19/12/2022	0,32%	0,12	38,02	38,02	38,02	38,02	2K	1
16/12/2022	-2,32%	-0,90	37,90	39,36	37,90	39,36	1K	2
15/12/2022	-0,69%	-0,27	38,80	38,80	38,80	38,80	349	1
08/12/2022	0,00%	0,00	39,07	39,02	39,02	39,07	3K	2
06/12/2022	-1,74%	-0,69	39,07	39,07	39,07	39,07	3K	1
05/12/2022	-0,15%	-0,06	39,76	39,76	39,76	39,76	578K	1
02/12/2022	0,40%	0,16	39,82	39,82	39,82	39,82	477	1
01/12/2022	-1,39%	-0,56	39,66	39,66	39,66	39,66	118	1
28/11/2022	-1,49%	-0,61	40,22	40,22	40,22	40,22	804	1
25/11/2022	5,23%	2,03	40,83	40,83	40,83	40,83	734	2
11/11/2022	-1,77%	-0,70	38,80	38,80	38,80	38,80	1K	1
10/11/2022	5,36%	2,01	39,50	39,50	39,50	39,50	18K	1
07/11/2022	3,25%	1,18	37,49	37,49	37,49	37,49	149	1
04/11/2022	-6,22%	-2,41	36,31	36,80	36,31	36,80	132K	7
31/10/2022	-0,59%	-0,23	38,72	38,72	38,72	38,72	1K	1
26/10/2022	1,43%	0,55	38,95	38,95	38,95	38,95	545	1
25/10/2022	1,19%	0,45	38,40	38,40	38,40	38,40	499	1
24/10/2022	5,04%	1,82	37,95	37,86	37,86	37,95	88K	2
21/10/2022	-0,36%	-0,13	36,13	36,13	36,13	36,13	359K	1
20/10/2022	3,69%	1,29	36,26	36,68	36,26	36,68	7M	4
10/10/2022	-1,85%	-0,66	34,97	34,99	34,97	34,99	25K	2
07/10/2022	2,53%	0,88	35,63	35,63	35,63	35,63	35	1
03/10/2022	-1,78%	-0,63	34,75	34,75	34,75	34,75	521	2
30/09/2022	0,91%	0,32	35,38	35,38	35,38	35,38	1K	1
23/09/2022	-4,60%	-1,69	35,06	35,06	35,06	35,06	84K	1
16/09/2022	0,08%	0,03	36,75	35,84	35,84	36,75	954	2
15/09/2022	-1,26%	-0,47	36,72	36,72	36,72	36,72	81K	1
12/09/2022	-	-	37,19	37,19	37,19	37,19	37	1

Date,Open,High,Low,Close,Volume
29-Nov-23,36.87,36.87,36.87,36.87,110
20-Nov-23,36.84,36.84,36.84,36.84,176832
30-Oct-23,34.00,34.00,34.00,34.00,204
26-Oct-23,34.11,34.11,34.11,34.11,34
25-Oct-23,34.76,34.76,34.51,34.56,38154
24-Oct-23,34.84,34.84,34.84,34.84,34
20-Oct-23,35.23,35.23,35.02,35.02,70
19-Oct-23,35.55,35.55,35.44,35.44,70
18-Oct-23,35.51,35.51,35.51,35.51,184652
17-Oct-23,35.84,35.84,35.84,35.84,35
16-Oct-23,35.99,36.03,35.99,36.03,1115
13-Oct-23,35.96,36.00,35.96,36.00,5397
06-Oct-23,35.97,36.64,35.97,36.64,72
29-Sep-23,35.38,35.38,35.10,35.10,70
27-Sep-23,33.00,33.00,33.00,33.00,33
26-Sep-23,34.52,34.52,34.52,34.52,34520
25-Sep-23,34.97,34.97,34.97,34.97,24968
20-Sep-23,35.07,35.07,35.07,35.07,736
18-Sep-23,36.00,36.00,36.00,36.00,108
05-Sep-23,36.43,36.43,36.43,36.43,1821
31-Aug-23,36.45,36.45,36.45,36.45,3645
25-Aug-23,34.99,34.99,34.99,34.99,62982
21-Aug-23,35.64,35.64,35.64,35.64,117790
09-Aug-23,35.64,35.64,35.64,35.64,2138
08-Aug-23,35.64,35.64,35.64,35.64,106
02-Aug-23,34.73,34.73,34.73,34.73,173
31-Jul-23,34.83,34.83,34.83,34.83,104
28-Jul-23,34.50,34.70,34.50,34.70,27794
17-Jul-23,35.09,35.09,35.09,35.09,2105
14-Jul-23,35.02,35.02,35.02,35.02,105
12-Jul-23,34.90,34.90,34.90,34.90,45370
10-Jul-23,34.71,34.71,34.71,34.71,3471
07-Jul-23,34.45,34.45,34.45,34.45,3445
05-Jul-23,34.73,34.73,34.73,34.73,104
04-Jul-23,34.28,34.28,34.28,34.28,1988
21-Jun-23,33.86,33.86,33.86,33.86,1354
20-Jun-23,34.05,34.06,34.05,34.06,5108
19-Jun-23,34.14,34.14,34.14,34.14,34
16-Jun-23,34.90,34.90,34.90,34.90,69
14-Jun-23,34.11,34.11,34.11,34.11,102
13-Jun-23,34.16,34.16,34.12,34.12,136
12-Jun-23,33.88,33.88,33.88,33.88,101
09-Jun-23,34.05,34.05,33.95,33.95,952
06-Jun-23,34.05,34.05,34.05,34.05,204
05-Jun-23,34.15,34.15,34.04,34.04,170
02-Jun-23,34.33,34.33,34.33,34.33,3433
01-Jun-23,34.30,34.30,34.30,34.30,185220
31-May-23,34.48,34.51,34.48,34.51,4034
30-May-23,34.34,34.34,34.34,34.34,3434
26-May-23,34.44,34.44,34.44,34.44,2066
24-May-23,34.35,34.35,34.35,34.35,3091
19-May-23,35.03,35.03,35.03,35.03,2101
17-May-23,34.36,34.36,34.36,34.36,515
15-May-23,35.35,35.35,35.35,35.35,35
02-May-23,35.35,35.35,35.35,35.35,106
27-Apr-23,35.29,35.29,35.29,35.29,204682
26-Apr-23,35.41,35.41,35.41,35.41,70820
13-Apr-23,35.37,35.37,35.37,35.37,106
12-Apr-23,35.50,35.52,35.50,35.52,7987
11-Apr-23,35.75,35.97,35.75,35.97,3016
10-Apr-23,36.10,36.10,36.10,36.10,36
05-Apr-23,35.66,35.66,35.66,35.66,392
04-Apr-23,35.77,35.77,35.77,35.77,107
03-Apr-23,36.01,36.01,35.92,35.92,2844
31-Mar-23,35.15,35.28,35.15,35.28,3563
30-Mar-23,35.03,35.03,35.03,35.03,3503
28-Mar-23,35.16,35.16,35.16,35.16,167115
27-Mar-23,35.31,35.54,35.31,35.54,425
17-Mar-23,35.21,35.21,35.06,35.08,5729754
16-Mar-23,35.49,35.49,35.49,35.49,3549
15-Mar-23,35.49,35.49,35.49,35.49,35
13-Mar-23,35.65,35.65,35.40,35.63,56165
10-Mar-23,35.56,35.56,35.56,35.56,355
09-Mar-23,35.07,35.07,35.07,35.07,140
08-Mar-23,36.04,36.04,35.76,35.76,215
06-Mar-23,36.64,36.64,36.64,36.64,366
03-Mar-23,36.49,36.68,36.49,36.67,293932
02-Mar-23,36.75,36.75,36.51,36.64,2858
17-Feb-23,37.03,37.03,36.78,36.78,772
16-Feb-23,37.51,37.51,37.51,37.51,8252
15-Feb-23,37.51,37.51,37.51,37.51,648923
14-Feb-23,37.44,37.44,37.44,37.44,37
13-Feb-23,37.50,37.50,37.50,37.50,112
09-Feb-23,37.50,37.50,37.50,37.50,66300
07-Feb-23,36.65,36.65,36.65,36.65,2932
03-Feb-23,35.63,36.03,35.49,36.03,183175
02-Feb-23,35.45,35.45,35.30,35.30,2652
01-Feb-23,36.42,36.49,36.42,36.49,145
31-Jan-23,36.80,36.80,36.80,36.80,73
30-Jan-23,37.07,37.07,36.96,36.96,111
27-Jan-23,37.07,37.07,37.07,37.07,815
26-Jan-23,36.84,36.84,36.84,36.84,478
25-Jan-23,36.60,36.60,36.60,36.60,732
24-Jan-23,37.45,37.45,36.94,36.94,18104
19-Jan-23,37.25,37.25,37.25,37.25,37
17-Jan-23,37.25,37.25,37.25,37.25,16315
13-Jan-23,36.94,36.94,36.94,36.94,147
12-Jan-23,37.34,37.34,37.34,37.34,37
11-Jan-23,37.71,37.71,37.71,37.71,354285
10-Jan-23,37.53,37.53,37.53,37.53,84480
09-Jan-23,37.99,37.99,37.86,37.86,80607
05-Jan-23,38.52,38.52,38.52,38.52,24113
04-Jan-23,39.92,39.92,38.76,38.76,339413
03-Jan-23,39.10,39.10,39.10,39.10,117
28-Dec-22,38.77,38.77,38.05,38.05,76138
20-Dec-22,37.76,37.76,37.68,37.68,829
19-Dec-22,38.02,38.02,38.02,38.02,2471
16-Dec-22,39.36,39.36,37.90,37.90,1294
15-Dec-22,38.80,38.80,38.80,38.80,349
08-Dec-22,39.02,39.07,39.02,39.07,2614
06-Dec-22,39.07,39.07,39.07,39.07,2852
05-Dec-22,39.76,39.76,39.76,39.76,578189
02-Dec-22,39.82,39.82,39.82,39.82,477
01-Dec-22,39.66,39.66,39.66,39.66,118
28-Nov-22,40.22,40.22,40.22,40.22,804
25-Nov-22,40.83,40.83,40.83,40.83,734
11-Nov-22,38.80,38.80,38.80,38.80,1164
10-Nov-22,39.50,39.50,39.50,39.50,17893
07-Nov-22,37.49,37.49,37.49,37.49,149
04-Nov-22,36.80,36.80,36.31,36.31,132363
31-Oct-22,38.72,38.72,38.72,38.72,1161
26-Oct-22,38.95,38.95,38.95,38.95,545
25-Oct-22,38.40,38.40,38.40,38.40,499
24-Oct-22,37.86,37.95,37.86,37.95,88042
21-Oct-22,36.13,36.13,36.13,36.13,358915
20-Oct-22,36.68,36.68,36.26,36.26,7469150
10-Oct-22,34.99,34.99,34.97,34.97,25143
07-Oct-22,35.63,35.63,35.63,35.63,35
03-Oct-22,34.75,34.75,34.75,34.75,521
30-Sep-22,35.38,35.38,35.38,35.38,1415
23-Sep-22,35.06,35.06,35.06,35.06,84144
16-Sep-22,35.84,36.75,35.84,36.75,954
15-Sep-22,36.72,36.72,36.72,36.72,80784
12-Sep-22,37.19,37.19,37.19,37.19,37

*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: BMTU39