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
24/05/2022	-8,62%	-2,84	30,09	30,09	30,09	30,09	30	1
20/05/2022	-2,69%	-0,91	32,93	32,93	32,93	32,93	131	1
19/05/2022	-3,18%	-1,11	33,84	33,92	33,84	33,92	372	2
18/05/2022	-1,83%	-0,65	34,95	34,95	34,95	34,95	34	1
17/05/2022	-0,28%	-0,10	35,60	35,72	35,60	35,72	29K	2
16/05/2022	-1,46%	-0,53	35,70	35,85	35,70	35,85	4K	3
13/05/2022	3,28%	1,15	36,23	36,23	36,23	36,23	36	1
12/05/2022	-0,88%	-0,31	35,08	35,08	35,08	35,08	2K	1
11/05/2022	-1,67%	-0,60	35,39	35,39	35,39	35,39	176	1
10/05/2022	-0,39%	-0,14	35,99	35,99	35,99	35,99	76K	1
09/05/2022	-2,14%	-0,79	36,13	36,92	36,13	36,92	2K	2

06/05/2022	-0,49%	-0,18	36,92	36,84	36,84	36,92	45K	2
05/05/2022	-0,72%	-0,27	37,10	37,35	36,90	37,35	3K	6
04/05/2022	-0,53%	-0,20	37,37	37,80	37,16	37,80	2M	4
03/05/2022	2,31%	0,85	37,57	37,57	37,57	37,57	3K	1
29/04/2022	-1,18%	-0,44	36,72	36,72	36,72	36,72	220	1
26/04/2022	-0,03%	-0,01	37,16	37,36	37,16	37,36	57K	4
25/04/2022	0,46%	0,17	37,17	37,22	36,27	37,29	391K	162
22/04/2022	-1,33%	-0,50	37,00	37,00	37,00	37,00	33K	1
19/04/2022	1,27%	0,47	37,50	37,50	37,50	37,50	37	1
18/04/2022	-0,96%	-0,36	37,03	37,00	35,08	37,25	24K	644
14/04/2022	-1,40%	-0,53	37,39	37,70	35,09	37,78	614K	26
12/04/2022	0,24%	0,09	37,92	37,92	37,92	37,92	303	1
11/04/2022	-3,54%	-1,39	37,83	38,02	37,83	38,02	1M	102
08/04/2022	0,31%	0,12	39,22	39,22	39,22	39,22	153K	39
07/04/2022	1,32%	0,51	39,10	39,18	39,10	39,18	335K	2
06/04/2022	-0,28%	-0,11	38,59	38,67	38,59	38,67	585K	2
05/04/2022	-1,12%	-0,44	38,70	39,10	38,70	39,10	271K	2
04/04/2022	0,20%	0,08	39,14	39,36	39,14	39,36	125K	3
01/04/2022	-3,12%	-1,26	39,06	39,06	39,06	39,06	278K	1
31/03/2022	-1,27%	-0,52	40,32	40,64	40,32	40,64	2M	25
30/03/2022	-0,17%	-0,07	40,84	40,85	40,84	41,07	315K	3
29/03/2022	0,27%	0,11	40,91	41,07	40,91	41,07	10K	2
28/03/2022	2,15%	0,86	40,80	40,47	40,47	40,80	19K	2
25/03/2022	-0,30%	-0,12	39,94	40,33	39,94	40,33	62K	5
23/03/2022	-3,77%	-1,57	40,06	40,06	40,06	40,06	10K	2
22/03/2022	1,88%	0,77	41,63	41,45	41,45	41,63	145K	2
21/03/2022	-1,87%	-0,78	40,86	41,64	40,86	41,64	121K	2
18/03/2022	1,41%	0,58	41,64	41,33	41,28	41,64	264K	23
17/03/2022	0,61%	0,25	41,06	41,06	41,06	41,06	115K	1
16/03/2022	6,03%	2,32	40,81	40,81	40,81	40,81	141K	1
14/03/2022	-0,59%	-0,23	38,49	38,40	38,40	38,49	39K	2
11/03/2022	-1,02%	-0,40	38,72	38,72	38,72	40,30	2M	22
09/03/2022	2,35%	0,90	39,12	39,12	39,12	39,12	157K	1
08/03/2022	-0,52%	-0,20	38,22	38,22	38,22	38,22	6K	1
07/03/2022	-2,61%	-1,03	38,42	38,42	38,42	38,42	158K	1
04/03/2022	-1,05%	-0,42	39,45	39,77	39,45	39,77	198K	3
03/03/2022	-3,42%	-1,41	39,87	41,76	39,87	41,76	174K	2
02/03/2022	-0,41%	-0,17	41,28	41,50	41,28	41,50	46K	3
25/02/2022	2,60%	1,05	41,45	41,28	41,23	41,45	206K	4
24/02/2022	5,10%	1,96	40,40	39,84	39,84	40,40	65K	3
23/02/2022	-3,15%	-1,25	38,44	38,44	38,44	38,44	25K	1
22/02/2022	-4,01%	-1,66	39,69	40,04	39,69	40,04	213K	2
17/02/2022	-2,48%	-1,05	41,35	41,35	41,35	41,35	375K	1
16/02/2022	-1,51%	-0,65	42,40	42,40	42,40	42,40	7K	2
15/02/2022	2,11%	0,89	43,05	43,05	43,05	43,05	9K	1
14/02/2022	-1,63%	-0,70	42,16	42,50	42,16	42,50	244K	2
11/02/2022	-2,79%	-1,23	42,86	43,16	42,86	43,16	169K	2
10/02/2022	-2,13%	-0,96	44,09	44,09	44,09	44,09	141K	1
09/02/2022	1,85%	0,82	45,05	45,05	45,05	45,05	10K	1
08/02/2022	0,87%	0,38	44,23	43,85	43,85	44,23	14K	2
07/02/2022	0,60%	0,26	43,85	43,85	43,85	43,85	222K	1
03/02/2022	-2,09%	-0,93	43,59	43,59	43,59	43,59	411K	1
02/02/2022	0,68%	0,30	44,52	44,62	44,50	44,62	31K	4
01/02/2022	0,52%	0,23	44,22	44,22	44,22	44,22	163K	1
31/01/2022	2,42%	1,04	43,99	43,38	43,38	43,99	183K	2
28/01/2022	1,32%	0,56	42,95	42,43	42,43	42,95	168K	3
27/01/2022	-2,26%	-0,98	42,39	42,39	42,39	42,39	42	1
26/01/2022	0,51%	0,22	43,37	43,44	43,37	43,44	56K	2
25/01/2022	-1,82%	-0,80	43,15	43,15	43,15	43,15	1M	1
24/01/2022	0,39%	0,17	43,95	42,77	42,77	43,95	221K	2
21/01/2022	-1,88%	-0,84	43,78	43,82	43,78	43,82	75K	2
20/01/2022	-1,33%	-0,60	44,62	45,22	44,62	45,22	242K	3
19/01/2022	-2,98%	-1,39	45,22	45,22	45,22	45,22	105K	1
18/01/2022	-2,49%	-1,19	46,61	46,89	46,61	46,89	695K	2
14/01/2022	-0,17%	-0,08	47,80	47,35	47,35	47,80	76K	2
13/01/2022	-3,19%	-1,58	47,88	48,17	47,88	48,17	144K	3
10/01/2022	0,20%	0,10	49,46	49,36	49,36	49,46	79K	3
07/01/2022	-1,95%	-0,98	49,36	49,36	49,36	49,36	1M	1
06/01/2022	-0,06%	-0,03	50,34	50,00	50,00	50,37	91K	3
05/01/2022	-2,72%	-1,41	50,37	51,40	50,37	51,40	61K	2
04/01/2022	0,02%	0,01	51,78	51,72	51,59	51,80	32K	4
03/01/2022	2,03%	1,03	51,77	50,95	50,95	51,77	93K	2
30/12/2021	-2,96%	-1,55	50,74	51,25	50,74	51,25	53K	3
29/12/2021	1,08%	0,56	52,29	52,29	52,29	52,29	52K	1
28/12/2021	0,25%	0,13	51,73	51,64	51,64	51,73	48K	2
23/12/2021	1,40%	0,71	51,60	51,60	51,60	51,60	67K	1
22/12/2021	-0,16%	-0,08	50,89	50,89	50,89	50,89	15K	1
21/12/2021	2,04%	1,02	50,97	50,10	50,10	50,97	87K	3
20/12/2021	-0,60%	-0,30	49,95	49,67	49,67	49,95	30K	2
17/12/2021	-1,34%	-0,68	50,25	50,25	50,25	50,57	232K	5
16/12/2021	-1,41%	-0,73	50,93	51,22	50,93	51,22	15K	2
15/12/2021	2,20%	1,11	51,66	51,66	51,66	51,66	41K	1
14/12/2021	-0,26%	-0,13	50,55	49,90	49,90	50,55	127K	2
09/12/2021	-0,74%	-0,38	50,68	50,68	50,68	50,68	76K	1
08/12/2021	-0,58%	-0,30	51,06	51,06	51,06	51,06	123K	1
07/12/2021	1,86%	0,94	51,36	51,41	51,36	51,64	529K	5
06/12/2021	0,66%	0,33	50,42	50,33	50,33	50,72	461K	3
03/12/2021	-2,38%	-1,22	50,09	50,54	50,09	50,54	555K	2
02/12/2021	0,51%	0,26	51,31	51,65	51,31	51,65	441K	2
01/12/2021	-1,35%	-0,70	51,05	52,37	51,05	52,37	531K	5
30/11/2021	-1,95%	-1,03	51,75	51,75	51,75	51,75	36K	1
29/11/2021	1,56%	0,81	52,78	52,90	52,78	52,90	2M	2
26/11/2021	-2,29%	-1,22	51,97	51,97	51,97	51,97	177K	1
25/11/2021	0,42%	0,22	53,19	53,19	53,19	53,19	53	1
24/11/2021	0,74%	0,39	52,97	52,97	52,97	52,97	95K	1
23/11/2021	-1,15%	-0,61	52,58	53,45	52,58	53,74	856K	5
22/11/2021	0,89%	0,47	53,19	52,72	52,72	53,19	101K	2
19/11/2021	0,15%	0,08	52,72	52,63	52,60	52,72	105K	3
18/11/2021	0,57%	0,30	52,64	52,67	52,64	52,67	79K	2
17/11/2021	0,46%	0,24	52,34	52,10	52,10	52,34	53K	2
16/11/2021	0,52%	0,27	52,10	51,66	51,66	52,55	636K	5
12/11/2021	1,69%	0,86	51,83	50,97	50,97	51,83	196K	5
11/11/2021	-15,08%	-9,05	50,97	52,02	50,97	52,02	896K	12
10/11/2021	14,70%	7,69	60,02	60,02	60,02	60,02	120	2
09/11/2021	-2,66%	-1,43	52,33	53,69	52,33	53,69	14K	2
08/11/2021	0,83%	0,44	53,76	54,16	53,76	54,26	463K	3
05/11/2021	-1,66%	-0,90	53,32	54,34	53,03	54,34	32K	4
04/11/2021	0,02%	0,01	54,22	54,56	54,22	54,56	468K	3
03/11/2021	-0,53%	-0,29	54,21	55,11	53,93	55,11	514K	5
01/11/2021	1,00%	0,54	54,50	54,54	54,50	54,54	654	2
29/10/2021	0,63%	0,34	53,96	53,63	53,63	53,96	246K	4
28/10/2021	2,72%	1,42	53,62	52,20	52,20	53,66	6K	4
27/10/2021	-1,19%	-0,63	52,20	52,43	52,20	52,43	11K	2
26/10/2021	0,00%	0,00	52,83	52,83	52,83	52,83	2K	1
25/10/2021	0,02%	0,01	52,83	53,37	52,83	53,37	24K	3
22/10/2021	6,04%	3,01	52,82	53,77	52,82	53,83	23K	10
15/10/2021	0,38%	0,19	49,81	49,81	49,81	49,81	3K	2
14/10/2021	-0,90%	-0,45	49,62	50,05	49,62	50,05	99	2
11/10/2021	1,95%	0,96	50,07	49,76	49,76	50,21	40K	3
07/10/2021	1,95%	0,94	49,11	49,60	49,11	49,60	8K	2
06/10/2021	0,56%	0,27	48,17	48,17	48,17	48,17	144	1
04/10/2021	0,52%	0,25	47,90	48,15	47,88	48,37	3K	5
01/10/2021	-	-	47,65	47,40	47,40	47,65	48K	2

Date,Open,High,Low,Close,Volume
24-May-22,30.09,30.09,30.09,30.09,30
20-May-22,32.93,32.93,32.93,32.93,131
19-May-22,33.92,33.92,33.84,33.84,372
18-May-22,34.95,34.95,34.95,34.95,34
17-May-22,35.72,35.72,35.60,35.60,29087
16-May-22,35.85,35.85,35.70,35.70,4006
13-May-22,36.23,36.23,36.23,36.23,36
12-May-22,35.08,35.08,35.08,35.08,2034
11-May-22,35.39,35.39,35.39,35.39,176
10-May-22,35.99,35.99,35.99,35.99,75579
09-May-22,36.92,36.92,36.13,36.13,2060
06-May-22,36.84,36.92,36.84,36.92,44819
05-May-22,37.35,37.35,36.90,37.10,2718
04-May-22,37.80,37.80,37.16,37.37,2219837
03-May-22,37.57,37.57,37.57,37.57,3005
29-Apr-22,36.72,36.72,36.72,36.72,220
26-Apr-22,37.36,37.36,37.16,37.16,56561
25-Apr-22,37.22,37.29,36.27,37.17,390671
22-Apr-22,37.00,37.00,37.00,37.00,33300
19-Apr-22,37.50,37.50,37.50,37.50,37
18-Apr-22,37.00,37.25,35.08,37.03,23918
14-Apr-22,37.70,37.78,35.09,37.39,614221
12-Apr-22,37.92,37.92,37.92,37.92,303
11-Apr-22,38.02,38.02,37.83,37.83,1147994
08-Apr-22,39.22,39.22,39.22,39.22,152958
07-Apr-22,39.18,39.18,39.10,39.10,334783
06-Apr-22,38.67,38.67,38.59,38.59,584931
05-Apr-22,39.10,39.10,38.70,38.70,271068
04-Apr-22,39.36,39.36,39.14,39.14,124885
01-Apr-22,39.06,39.06,39.06,39.06,277755
31-Mar-22,40.64,40.64,40.32,40.32,2038063
30-Mar-22,40.85,41.07,40.84,40.84,315234
29-Mar-22,41.07,41.07,40.91,40.91,9643
28-Mar-22,40.47,40.80,40.47,40.80,18972
25-Mar-22,40.33,40.33,39.94,39.94,61970
23-Mar-22,40.06,40.06,40.06,40.06,9694
22-Mar-22,41.45,41.63,41.45,41.63,144992
21-Mar-22,41.64,41.64,40.86,40.86,120630
18-Mar-22,41.33,41.64,41.28,41.64,263822
17-Mar-22,41.06,41.06,41.06,41.06,115419
16-Mar-22,40.81,40.81,40.81,40.81,140876
14-Mar-22,38.40,38.49,38.40,38.49,39258
11-Mar-22,38.72,40.30,38.72,38.72,1923627
09-Mar-22,39.12,39.12,39.12,39.12,157497
08-Mar-22,38.22,38.22,38.22,38.22,6038
07-Mar-22,38.42,38.42,38.42,38.42,157752
04-Mar-22,39.77,39.77,39.45,39.45,198422
03-Mar-22,41.76,41.76,39.87,39.87,174395
02-Mar-22,41.50,41.50,41.28,41.28,46469
25-Feb-22,41.28,41.45,41.23,41.45,205583
24-Feb-22,39.84,40.40,39.84,40.40,65321
23-Feb-22,38.44,38.44,38.44,38.44,25062
22-Feb-22,40.04,40.04,39.69,39.69,212761
17-Feb-22,41.35,41.35,41.35,41.35,374961
16-Feb-22,42.40,42.40,42.40,42.40,7292
15-Feb-22,43.05,43.05,43.05,43.05,9384
14-Feb-22,42.50,42.50,42.16,42.16,243797
11-Feb-22,43.16,43.16,42.86,42.86,169190
10-Feb-22,44.09,44.09,44.09,44.09,141352
09-Feb-22,45.05,45.05,45.05,45.05,10496
08-Feb-22,43.85,44.23,43.85,44.23,13622
07-Feb-22,43.85,43.85,43.85,43.85,222100
03-Feb-22,43.59,43.59,43.59,43.59,411446
02-Feb-22,44.62,44.62,44.50,44.52,31417
01-Feb-22,44.22,44.22,44.22,44.22,163127
31-Jan-22,43.38,43.99,43.38,43.99,183474
28-Jan-22,42.43,42.95,42.43,42.95,168050
27-Jan-22,42.39,42.39,42.39,42.39,42
26-Jan-22,43.44,43.44,43.37,43.37,56424
25-Jan-22,43.15,43.15,43.15,43.15,1393745
24-Jan-22,42.77,43.95,42.77,43.95,220737
21-Jan-22,43.82,43.82,43.78,43.78,74537
20-Jan-22,45.22,45.22,44.62,44.62,242415
19-Jan-22,45.22,45.22,45.22,45.22,105272
18-Jan-22,46.89,46.89,46.61,46.61,695227
14-Jan-22,47.35,47.80,47.35,47.80,76474
13-Jan-22,48.17,48.17,47.88,47.88,144404
10-Jan-22,49.36,49.46,49.36,49.46,79234
07-Jan-22,49.36,49.36,49.36,49.36,1038731
06-Jan-22,50.00,50.37,50.00,50.34,90594
05-Jan-22,51.40,51.40,50.37,50.37,61472
04-Jan-22,51.72,51.80,51.59,51.78,32203
03-Jan-22,50.95,51.77,50.95,51.77,92940
30-Dec-21,51.25,51.25,50.74,50.74,53145
29-Dec-21,52.29,52.29,52.29,52.29,52290
28-Dec-21,51.64,51.73,51.64,51.73,47796
23-Dec-21,51.60,51.60,51.60,51.60,67080
22-Dec-21,50.89,50.89,50.89,50.89,15267
21-Dec-21,50.10,50.97,50.10,50.97,87398
20-Dec-21,49.67,49.95,49.67,49.95,30019
17-Dec-21,50.25,50.57,50.25,50.25,231843
16-Dec-21,51.22,51.22,50.93,50.93,15483
15-Dec-21,51.66,51.66,51.66,51.66,41328
14-Dec-21,49.90,50.55,49.90,50.55,126874
09-Dec-21,50.68,50.68,50.68,50.68,76020
08-Dec-21,51.06,51.06,51.06,51.06,122544
07-Dec-21,51.41,51.64,51.36,51.36,528571
06-Dec-21,50.33,50.72,50.33,50.42,461377
03-Dec-21,50.54,50.54,50.09,50.09,554650
02-Dec-21,51.65,51.65,51.31,51.31,440990
01-Dec-21,52.37,52.37,51.05,51.05,531009
30-Nov-21,51.75,51.75,51.75,51.75,36225
29-Nov-21,52.90,52.90,52.78,52.78,1533415
26-Nov-21,51.97,51.97,51.97,51.97,176698
25-Nov-21,53.19,53.19,53.19,53.19,53
24-Nov-21,52.97,52.97,52.97,52.97,95346
23-Nov-21,53.45,53.74,52.58,52.58,855610
22-Nov-21,52.72,53.19,52.72,53.19,101113
19-Nov-21,52.63,52.72,52.60,52.72,105480
18-Nov-21,52.67,52.67,52.64,52.64,79328
17-Nov-21,52.10,52.34,52.10,52.34,52600
16-Nov-21,51.66,52.55,51.66,52.10,636243
12-Nov-21,50.97,51.83,50.97,51.83,196353
11-Nov-21,52.02,52.02,50.97,50.97,896279
10-Nov-21,60.02,60.02,60.02,60.02,120
09-Nov-21,53.69,53.69,52.33,52.33,14134
08-Nov-21,54.16,54.26,53.76,53.76,463365
05-Nov-21,54.34,54.34,53.03,53.32,31563
04-Nov-21,54.56,54.56,54.22,54.22,468353
03-Nov-21,55.11,55.11,53.93,54.21,514042
01-Nov-21,54.54,54.54,54.50,54.50,654
29-Oct-21,53.63,53.96,53.63,53.96,245570
28-Oct-21,52.20,53.66,52.20,53.62,5896
27-Oct-21,52.43,52.43,52.20,52.20,11008
26-Oct-21,52.83,52.83,52.83,52.83,2113
25-Oct-21,53.37,53.37,52.83,52.83,23903
22-Oct-21,53.77,53.83,52.82,52.82,23307
15-Oct-21,49.81,49.81,49.81,49.81,3088
14-Oct-21,50.05,50.05,49.62,49.62,99
11-Oct-21,49.76,50.21,49.76,50.07,40225
07-Oct-21,49.60,49.60,49.11,49.11,8331
06-Oct-21,48.17,48.17,48.17,48.17,144
04-Oct-21,48.15,48.37,47.88,47.90,3023
01-Oct-21,47.40,47.65,47.40,47.65,48266

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BMTU39

cotações, gráficos e mais...