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
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	0,11%	0,05	47,65	47,40	47,40	47,65	48K	2
30/09/2021	-2,66%	-1,30	47,60	48,79	47,60	48,79	477	2
28/09/2021	0,00%	0,00	48,90	49,49	48,90	49,49	245	3
27/09/2021	2,82%	1,34	48,90	49,00	48,90	49,00	44K	32
22/09/2021	1,19%	0,56	47,56	47,56	47,56	47,56	47	1

15/09/2021	-0,89%	-0,42	47,00	47,00	47,00	47,00	47	1
13/09/2021	-0,48%	-0,23	47,42	47,42	47,42	47,42	995	2
10/09/2021	-0,02%	-0,01	47,65	47,65	47,65	47,65	142	1
08/09/2021	0,87%	0,41	47,66	47,66	47,66	47,66	47	1
31/08/2021	-1,38%	-0,66	47,25	47,25	47,25	47,25	47	1
30/08/2021	0,00%	0,00	47,91	48,00	47,91	48,00	527	3
24/08/2021	-0,19%	-0,09	47,91	47,91	47,91	47,91	95	1
23/08/2021	0,63%	0,30	48,00	48,00	48,00	48,00	384	1
20/08/2021	0,02%	0,01	47,70	48,17	47,70	48,71	17K	3
19/08/2021	1,15%	0,54	47,69	47,70	47,69	47,75	11K	3
18/08/2021	-0,32%	-0,15	47,15	47,15	47,15	47,15	47	1
17/08/2021	-0,15%	-0,07	47,30	47,30	47,30	47,30	141	1
16/08/2021	-0,40%	-0,19	47,37	47,37	47,37	47,37	47	1
13/08/2021	0,13%	0,06	47,56	47,50	47,50	47,56	2K	2
12/08/2021	0,00%	0,00	47,50	47,50	47,50	47,50	332	1
09/08/2021	1,52%	0,71	47,50	46,54	46,54	47,50	2K	2
05/08/2021	0,06%	0,03	46,79	46,79	46,79	46,79	935	1
04/08/2021	3,70%	1,67	46,76	46,59	46,59	46,76	93	2
27/07/2021	-1,59%	-0,73	45,09	45,09	45,09	45,09	405	2
26/07/2021	0,53%	0,24	45,82	45,82	45,82	45,82	366	1
23/07/2021	0,07%	0,03	45,58	45,00	45,00	45,58	3K	2
22/07/2021	-0,50%	-0,23	45,55	45,58	45,55	45,58	91	2
21/07/2021	2,26%	1,01	45,78	45,77	45,77	45,78	2K	2
20/07/2021	2,57%	1,12	44,77	44,77	44,77	44,77	10K	2
16/07/2021	0,00%	0,00	43,65	43,65	43,65	43,65	43	1
14/07/2021	-3,47%	-1,57	43,65	43,65	43,65	43,65	27K	2
13/07/2021	4,17%	1,81	45,22	45,00	45,00	45,22	50K	2
02/07/2021	0,72%	0,31	43,41	43,41	43,41	43,41	1K	1
01/07/2021	-1,19%	-0,52	43,10	43,10	43,10	43,10	32K	1
30/06/2021	3,56%	1,50	43,62	43,62	43,62	43,62	87	2
24/06/2021	0,00%	0,00	42,12	42,12	42,12	42,12	126	1
23/06/2021	0,00%	0,00	42,12	42,12	42,12	42,12	3K	1
22/06/2021	0,00%	0,00	42,12	42,12	42,12	42,12	42	1
21/06/2021	-0,43%	-0,18	42,12	42,12	42,12	42,12	84	1
18/06/2021	0,00%	0,00	42,30	42,30	42,30	42,30	42	1
17/06/2021	-2,89%	-1,26	42,30	41,56	41,56	42,30	49K	3
15/06/2021	-0,21%	-0,09	43,56	43,56	43,56	43,56	87	2
14/06/2021	0,05%	0,02	43,65	43,65	43,65	43,65	6K	1
11/06/2021	-0,14%	-0,06	43,63	43,63	43,63	43,63	43	1
08/06/2021	0,92%	0,40	43,69	43,29	43,29	43,69	25K	2
07/06/2021	-0,94%	-0,41	43,29	43,81	43,29	43,82	8K	4
04/06/2021	-0,86%	-0,38	43,70	43,71	43,70	43,71	25K	2
02/06/2021	-0,94%	-0,42	44,08	44,08	44,08	44,08	44	1
01/06/2021	0,79%	0,35	44,50	44,50	44,50	44,50	67K	2
28/05/2021	-2,24%	-1,01	44,15	44,15	44,15	44,15	39K	1
27/05/2021	-0,79%	-0,36	45,16	45,43	45,16	45,43	994	2
26/05/2021	0,75%	0,34	45,52	45,52	45,52	45,52	45	1
24/05/2021	5,29%	2,27	45,18	45,18	45,03	45,21	40K	36
19/05/2021	0,19%	0,08	42,91	42,91	42,91	42,91	1K	1
18/05/2021	0,00%	0,00	42,83	42,83	42,83	42,83	428	1
14/05/2021	-6,32%	-2,89	42,83	42,83	42,83	42,83	42	1
05/05/2021	-1,68%	-0,78	45,72	45,78	45,72	45,78	365	4
03/05/2021	-	-	46,50	46,58	46,50	46,58	2K	2

Date,Open,High,Low,Close,Volume
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
30-Sep-21,48.79,48.79,47.60,47.60,477
28-Sep-21,49.49,49.49,48.90,48.90,245
27-Sep-21,49.00,49.00,48.90,48.90,44070
22-Sep-21,47.56,47.56,47.56,47.56,47
15-Sep-21,47.00,47.00,47.00,47.00,47
13-Sep-21,47.42,47.42,47.42,47.42,995
10-Sep-21,47.65,47.65,47.65,47.65,142
08-Sep-21,47.66,47.66,47.66,47.66,47
31-Aug-21,47.25,47.25,47.25,47.25,47
30-Aug-21,48.00,48.00,47.91,47.91,527
24-Aug-21,47.91,47.91,47.91,47.91,95
23-Aug-21,48.00,48.00,48.00,48.00,384
20-Aug-21,48.17,48.71,47.70,47.70,17015
19-Aug-21,47.70,47.75,47.69,47.69,10587
18-Aug-21,47.15,47.15,47.15,47.15,47
17-Aug-21,47.30,47.30,47.30,47.30,141
16-Aug-21,47.37,47.37,47.37,47.37,47
13-Aug-21,47.50,47.56,47.50,47.56,2282
12-Aug-21,47.50,47.50,47.50,47.50,332
09-Aug-21,46.54,47.50,46.54,47.50,1946
05-Aug-21,46.79,46.79,46.79,46.79,935
04-Aug-21,46.59,46.76,46.59,46.76,93
27-Jul-21,45.09,45.09,45.09,45.09,405
26-Jul-21,45.82,45.82,45.82,45.82,366
23-Jul-21,45.00,45.58,45.00,45.58,2543
22-Jul-21,45.58,45.58,45.55,45.55,91
21-Jul-21,45.77,45.78,45.77,45.78,1693
20-Jul-21,44.77,44.77,44.77,44.77,9938
16-Jul-21,43.65,43.65,43.65,43.65,43
14-Jul-21,43.65,43.65,43.65,43.65,27063
13-Jul-21,45.00,45.22,45.00,45.22,49995
02-Jul-21,43.41,43.41,43.41,43.41,1041
01-Jul-21,43.10,43.10,43.10,43.10,32023
30-Jun-21,43.62,43.62,43.62,43.62,87
24-Jun-21,42.12,42.12,42.12,42.12,126
23-Jun-21,42.12,42.12,42.12,42.12,2527
22-Jun-21,42.12,42.12,42.12,42.12,42
21-Jun-21,42.12,42.12,42.12,42.12,84
18-Jun-21,42.30,42.30,42.30,42.30,42
17-Jun-21,41.56,42.30,41.56,42.30,48813
15-Jun-21,43.56,43.56,43.56,43.56,87
14-Jun-21,43.65,43.65,43.65,43.65,6023
11-Jun-21,43.63,43.63,43.63,43.63,43
08-Jun-21,43.29,43.69,43.29,43.69,24724
07-Jun-21,43.81,43.82,43.29,43.29,8362
04-Jun-21,43.71,43.71,43.70,43.70,25045
02-Jun-21,44.08,44.08,44.08,44.08,44
01-Jun-21,44.50,44.50,44.50,44.50,66750
28-May-21,44.15,44.15,44.15,44.15,39425
27-May-21,45.43,45.43,45.16,45.16,994
26-May-21,45.52,45.52,45.52,45.52,45
24-May-21,45.18,45.21,45.03,45.18,40396
19-May-21,42.91,42.91,42.91,42.91,1029
18-May-21,42.83,42.83,42.83,42.83,428
14-May-21,42.83,42.83,42.83,42.83,42
05-May-21,45.78,45.78,45.72,45.72,365
03-May-21,46.58,46.58,46.50,46.50,2375

*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...