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
11/07/2025	1,51%	0,98	65,80	65,92	65,65	66,06	81K	18
09/07/2025	0,46%	0,30	64,82	64,82	64,82	64,82	713	1
08/07/2025	-0,95%	-0,62	64,52	64,52	64,52	64,52	70K	1
07/07/2025	0,34%	0,22	65,14	65,39	65,14	65,42	40K	6
03/07/2025	0,43%	0,28	64,92	64,92	64,92	64,92	177K	1
02/07/2025	-0,02%	-0,01	64,64	64,64	64,64	64,64	129	1
01/07/2025	-1,13%	-0,74	64,65	64,59	64,59	64,80	46K	14

26/06/2025	1,73%	1,11	65,39	65,39	65,39	65,39	2K	1
23/06/2025	1,45%	0,92	64,28	64,00	63,66	64,28	26K	3
20/06/2025	-0,38%	-0,24	63,36	63,36	63,36	63,36	63	1
18/06/2025	0,73%	0,46	63,60	63,24	63,24	63,60	3K	2
17/06/2025	-0,35%	-0,22	63,14	63,15	63,01	63,22	63K	22
16/06/2025	-1,61%	-1,04	63,36	63,73	63,36	64,06	131K	23
13/06/2025	-0,09%	-0,06	64,40	64,40	64,40	64,40	10K	5
12/06/2025	0,25%	0,16	64,46	64,40	64,40	64,46	3K	2
10/06/2025	-0,22%	-0,14	64,30	64,30	64,30	64,30	1K	1
09/06/2025	-0,80%	-0,52	64,44	64,44	64,44	64,44	2K	2
06/06/2025	-1,43%	-0,94	64,96	65,30	64,89	65,30	15K	5
05/06/2025	0,00%	0,00	65,90	65,90	65,90	65,90	659	1
04/06/2025	0,08%	0,05	65,90	66,30	65,90	66,30	533K	4
03/06/2025	-0,92%	-0,61	65,85	66,04	65,85	66,25	47K	6
02/06/2025	1,11%	0,73	66,46	65,83	65,83	66,46	13K	4
28/05/2025	2,29%	1,47	65,73	65,66	65,66	65,73	16K	5
21/05/2025	-1,35%	-0,88	64,26	65,07	64,12	65,20	141K	7
20/05/2025	0,26%	0,17	65,14	65,34	65,14	65,61	4M	7
19/05/2025	-0,63%	-0,41	64,97	64,97	64,97	64,97	1K	1
16/05/2025	0,74%	0,48	65,38	65,30	65,30	65,50	35K	8
15/05/2025	0,85%	0,55	64,90	64,29	64,28	64,90	8K	3
14/05/2025	0,81%	0,52	64,35	63,80	63,80	64,41	8K	3
13/05/2025	1,06%	0,67	63,83	63,90	63,79	64,06	41K	5
12/05/2025	3,29%	2,01	63,16	63,40	63,16	63,51	76K	9
06/05/2025	-0,60%	-0,37	61,15	61,44	61,15	61,45	249K	6
05/05/2025	0,24%	0,15	61,52	61,37	61,37	61,72	127K	8
02/05/2025	3,23%	1,92	61,37	61,37	61,37	61,37	61	1
30/04/2025	2,32%	1,35	59,45	58,10	58,10	59,45	3K	4
24/04/2025	1,93%	1,10	58,10	58,08	58,08	58,11	42K	6
17/04/2025	-1,11%	-0,64	57,00	57,12	56,96	57,12	7K	4
16/04/2025	-0,69%	-0,40	57,64	57,64	57,64	57,64	2K	1
14/04/2025	1,93%	1,10	58,04	57,83	57,73	58,11	24K	11
11/04/2025	0,35%	0,20	56,94	56,94	56,94	56,94	967	1
10/04/2025	3,37%	1,85	56,74	57,94	56,53	57,94	6K	7
09/04/2025	2,35%	1,26	54,89	54,89	54,89	54,89	3K	1
08/04/2025	4,38%	2,25	53,63	54,96	53,63	54,96	790K	4
07/04/2025	-3,62%	-1,93	51,38	53,31	51,38	53,31	2K	2
04/04/2025	-9,06%	-5,31	53,31	53,31	53,31	53,31	213	1
02/04/2025	-2,66%	-1,60	58,62	56,56	56,43	58,62	59K	8
26/03/2025	0,00%	0,00	60,22	60,22	60,22	60,22	6K	3
25/03/2025	4,39%	2,53	60,22	60,22	60,22	60,22	2K	1
20/03/2025	-0,57%	-0,33	57,69	58,07	57,69	58,07	45K	5
19/03/2025	2,55%	1,44	58,02	57,08	57,06	58,02	17K	8
18/03/2025	-1,99%	-1,15	56,58	57,62	56,58	60,60	78K	21
17/03/2025	1,67%	0,95	57,73	57,73	57,73	57,73	1K	1
13/03/2025	-2,99%	-1,75	56,78	57,94	56,78	57,94	8K	4
12/03/2025	1,69%	0,97	58,53	58,53	58,53	58,53	3K	1
11/03/2025	0,81%	0,46	57,56	57,56	57,56	57,56	537K	1
10/03/2025	-3,24%	-1,91	57,10	57,11	57,10	57,11	39K	4
07/03/2025	-3,12%	-1,90	59,01	58,21	57,39	59,12	672K	3.997
05/03/2025	-4,26%	-2,71	60,91	62,01	60,91	62,01	2K	2
28/02/2025	1,63%	1,02	63,62	63,62	63,62	63,62	157K	1
27/02/2025	-1,36%	-0,86	62,60	63,73	62,60	63,83	695K	13
26/02/2025	2,01%	1,25	63,46	63,31	63,31	63,46	4K	2
25/02/2025	-1,50%	-0,95	62,21	62,14	62,05	62,21	45K	10
24/02/2025	0,17%	0,11	63,16	63,04	63,04	63,16	4K	2
21/02/2025	-1,93%	-1,24	63,05	64,06	63,05	64,06	2K	3
20/02/2025	-1,91%	-1,25	64,29	65,24	64,29	65,24	10K	5
19/02/2025	0,78%	0,51	65,54	65,67	65,54	65,76	918	3
18/02/2025	-0,47%	-0,31	65,03	66,00	64,96	66,04	178K	761
17/02/2025	0,00%	0,00	65,34	65,34	65,34	65,34	2K	1
14/02/2025	-0,17%	-0,11	65,34	65,57	65,29	65,57	12K	10
13/02/2025	0,61%	0,40	65,45	65,38	65,36	65,70	194K	138
12/02/2025	-1,08%	-0,71	65,05	65,05	65,05	65,05	3K	1
10/02/2025	0,47%	0,31	65,76	65,85	65,76	65,87	169K	3
07/02/2025	0,96%	0,62	65,45	65,45	65,45	65,45	113K	1
05/02/2025	1,58%	1,01	64,83	64,83	64,83	64,83	42K	1
03/02/2025	0,44%	0,28	63,82	63,54	63,38	63,82	72K	19
29/01/2025	-0,11%	-0,07	63,54	64,28	63,54	64,28	55K	2
28/01/2025	-4,60%	-3,07	63,61	63,27	63,27	63,61	14K	5
21/01/2025	0,86%	0,57	66,68	66,48	66,00	66,68	53K	21
17/01/2025	4,84%	3,05	66,11	66,06	66,06	66,11	34K	2
13/01/2025	-0,38%	-0,24	63,06	63,18	63,06	63,36	92K	8
10/01/2025	-0,19%	-0,12	63,30	63,20	63,20	63,45	95K	12
09/01/2025	-1,05%	-0,67	63,42	63,42	63,42	63,42	43K	1
08/01/2025	0,49%	0,31	64,09	63,78	63,70	64,09	129K	3
07/01/2025	-1,13%	-0,73	63,78	63,83	63,78	63,83	127	2
06/01/2025	1,16%	0,74	64,51	64,51	64,51	64,51	649K	1
02/01/2025	-1,83%	-1,19	63,77	64,38	63,77	64,38	7K	5
30/12/2024	0,00%	0,00	64,96	64,96	64,96	64,96	64	1
27/12/2024	0,29%	0,19	64,96	64,96	64,96	64,96	64	1
23/12/2024	1,74%	1,11	64,77	64,68	64,68	64,77	777	2
20/12/2024	-2,94%	-1,93	63,66	63,90	63,66	63,90	127	2
18/12/2024	0,43%	0,28	65,59	65,70	65,54	65,90	1K	9
16/12/2024	0,45%	0,29	65,31	65,02	65,02	65,31	390	2
13/12/2024	0,20%	0,13	65,02	64,76	64,73	65,02	7K	5
09/12/2024	-0,03%	-0,02	64,89	66,29	64,89	66,29	9K	5
05/12/2024	-0,61%	-0,40	64,91	64,89	64,89	64,91	63K	3
04/12/2024	-0,20%	-0,13	65,31	65,24	65,24	65,31	1M	2
03/12/2024	0,06%	0,04	65,44	65,80	65,44	65,80	789	2
02/12/2024	5,11%	3,18	65,40	65,52	65,08	65,58	14K	7
25/11/2024	0,00%	0,00	62,22	62,22	62,22	62,22	248	2
21/11/2024	2,00%	1,22	62,22	62,22	62,22	62,22	62	1
19/11/2024	2,38%	1,42	61,00	60,86	60,86	61,00	487	3
18/11/2024	-2,33%	-1,42	59,58	59,64	59,58	59,64	19K	4
14/11/2024	-0,81%	-0,50	61,00	61,69	61,00	61,69	16K	4
13/11/2024	0,59%	0,36	61,50	61,77	61,50	61,90	26K	5
12/11/2024	-0,44%	-0,27	61,14	61,36	61,14	61,36	1K	2
11/11/2024	2,97%	1,77	61,41	62,59	61,41	62,59	6M	13
07/11/2024	1,62%	0,95	59,64	59,40	59,40	59,64	122K	8
05/11/2024	0,93%	0,54	58,69	57,96	57,96	58,69	244K	2
04/11/2024	-2,37%	-1,41	58,15	58,26	58,07	58,26	29K	8
01/11/2024	0,37%	0,22	59,56	59,56	59,56	59,56	238	1
30/10/2024	-0,02%	-0,01	59,34	59,34	59,34	59,34	1K	1
29/10/2024	-0,18%	-0,11	59,35	59,35	59,35	59,35	4K	2
22/10/2024	-0,90%	-0,54	59,46	59,46	59,46	59,46	118	1
21/10/2024	1,18%	0,70	60,00	60,00	60,00	60,00	480	1
18/10/2024	0,05%	0,03	59,30	59,30	59,30	59,30	6K	2
17/10/2024	0,08%	0,05	59,27	59,40	59,27	59,40	2K	2
16/10/2024	1,86%	1,08	59,22	59,22	59,22	59,22	177	1
14/10/2024	2,76%	1,56	58,14	58,14	58,14	58,14	2K	2
08/10/2024	1,38%	0,77	56,58	56,58	56,58	56,58	56	1
07/10/2024	0,34%	0,19	55,81	55,23	55,23	55,81	10K	2
04/10/2024	0,62%	0,34	55,62	55,62	55,62	55,62	11K	1
03/10/2024	1,43%	0,78	55,28	55,28	55,28	55,28	58K	1
19/09/2024	1,30%	0,70	54,50	54,50	54,50	54,50	3K	1
17/09/2024	-1,19%	-0,65	53,80	54,45	53,80	54,45	9K	5
16/09/2024	-1,00%	-0,55	54,45	54,60	54,25	54,60	12K	5
13/09/2024	0,00%	0,00	55,00	55,00	55,00	55,00	55	1
12/09/2024	1,66%	0,90	55,00	54,85	54,75	55,03	10K	6
11/09/2024	2,64%	1,39	54,10	54,10	54,10	54,10	3K	1
09/09/2024	1,07%	0,56	52,71	52,71	52,71	52,71	20K	1
06/09/2024	-1,60%	-0,85	52,15	52,14	51,97	52,15	25K	5
05/09/2024	-1,52%	-0,82	53,00	53,00	53,00	53,00	36K	1
03/09/2024	-3,17%	-1,76	53,82	55,00	53,82	55,00	24K	12
30/08/2024	2,17%	1,18	55,58	55,18	55,18	55,58	994	2
28/08/2024	-	-	54,40	54,25	54,25	54,40	45K	14

Date,Open,High,Low,Close,Volume
11-Jul-25,65.92,66.06,65.65,65.80,81153
09-Jul-25,64.82,64.82,64.82,64.82,713
08-Jul-25,64.52,64.52,64.52,64.52,69681
07-Jul-25,65.39,65.42,65.14,65.14,40355
03-Jul-25,64.92,64.92,64.92,64.92,177426
02-Jul-25,64.64,64.64,64.64,64.64,129
01-Jul-25,64.59,64.80,64.59,64.65,45612
26-Jun-25,65.39,65.39,65.39,65.39,1961
23-Jun-25,64.00,64.28,63.66,64.28,25727
20-Jun-25,63.36,63.36,63.36,63.36,63
18-Jun-25,63.24,63.60,63.24,63.60,2727
17-Jun-25,63.15,63.22,63.01,63.14,63386
16-Jun-25,63.73,64.06,63.36,63.36,130829
13-Jun-25,64.40,64.40,64.40,64.40,9660
12-Jun-25,64.40,64.46,64.40,64.46,3221
10-Jun-25,64.30,64.30,64.30,64.30,1028
09-Jun-25,64.44,64.44,64.44,64.44,2499
06-Jun-25,65.30,65.30,64.89,64.96,14640
05-Jun-25,65.90,65.90,65.90,65.90,659
04-Jun-25,66.30,66.30,65.90,65.90,532790
03-Jun-25,66.04,66.25,65.85,65.85,46671
02-Jun-25,65.83,66.46,65.83,66.46,12588
28-May-25,65.66,65.73,65.66,65.73,15767
21-May-25,65.07,65.20,64.12,64.26,141278
20-May-25,65.34,65.61,65.14,65.14,4378125
19-May-25,64.97,64.97,64.97,64.97,1299
16-May-25,65.30,65.50,65.30,65.38,34641
15-May-25,64.29,64.90,64.28,64.90,7726
14-May-25,63.80,64.41,63.80,64.35,8145
13-May-25,63.90,64.06,63.79,63.83,41277
12-May-25,63.40,63.51,63.16,63.16,76177
06-May-25,61.44,61.45,61.15,61.15,249065
05-May-25,61.37,61.72,61.37,61.52,127463
02-May-25,61.37,61.37,61.37,61.37,61
30-Apr-25,58.10,59.45,58.10,59.45,3148
24-Apr-25,58.08,58.11,58.08,58.10,41823
17-Apr-25,57.12,57.12,56.96,57.00,7473
16-Apr-25,57.64,57.64,57.64,57.64,2305
14-Apr-25,57.83,58.11,57.73,58.04,24005
11-Apr-25,56.94,56.94,56.94,56.94,967
10-Apr-25,57.94,57.94,56.53,56.74,6251
09-Apr-25,54.89,54.89,54.89,54.89,2744
08-Apr-25,54.96,54.96,53.63,53.63,789782
07-Apr-25,53.31,53.31,51.38,51.38,1766
04-Apr-25,53.31,53.31,53.31,53.31,213
02-Apr-25,56.56,58.62,56.43,58.62,59309
26-Mar-25,60.22,60.22,60.22,60.22,6022
25-Mar-25,60.22,60.22,60.22,60.22,1686
20-Mar-25,58.07,58.07,57.69,57.69,44651
19-Mar-25,57.08,58.02,57.06,58.02,17256
18-Mar-25,57.62,60.60,56.58,56.58,77838
17-Mar-25,57.73,57.73,57.73,57.73,1154
13-Mar-25,57.94,57.94,56.78,56.78,7582
12-Mar-25,58.53,58.53,58.53,58.53,2926
11-Mar-25,57.56,57.56,57.56,57.56,536862
10-Mar-25,57.11,57.11,57.10,57.10,39291
07-Mar-25,58.21,59.12,57.39,59.01,671643
05-Mar-25,62.01,62.01,60.91,60.91,2471
28-Feb-25,63.62,63.62,63.62,63.62,156696
27-Feb-25,63.73,63.83,62.60,62.60,694912
26-Feb-25,63.31,63.46,63.31,63.46,3800
25-Feb-25,62.14,62.21,62.05,62.21,45148
24-Feb-25,63.04,63.16,63.04,63.16,3912
21-Feb-25,64.06,64.06,63.05,63.05,2407
20-Feb-25,65.24,65.24,64.29,64.29,10277
19-Feb-25,65.67,65.76,65.54,65.54,918
18-Feb-25,66.00,66.04,64.96,65.03,177976
17-Feb-25,65.34,65.34,65.34,65.34,1960
14-Feb-25,65.57,65.57,65.29,65.34,11951
13-Feb-25,65.38,65.70,65.36,65.45,193647
12-Feb-25,65.05,65.05,65.05,65.05,3252
10-Feb-25,65.85,65.87,65.76,65.76,169470
07-Feb-25,65.45,65.45,65.45,65.45,112770
05-Feb-25,64.83,64.83,64.83,64.83,41750
03-Feb-25,63.54,63.82,63.38,63.82,72240
29-Jan-25,64.28,64.28,63.54,63.54,55219
28-Jan-25,63.27,63.61,63.27,63.61,14072
21-Jan-25,66.48,66.68,66.00,66.68,52717
17-Jan-25,66.06,66.11,66.06,66.11,34046
13-Jan-25,63.18,63.36,63.06,63.06,91938
10-Jan-25,63.20,63.45,63.20,63.30,95092
09-Jan-25,63.42,63.42,63.42,63.42,42618
08-Jan-25,63.78,64.09,63.70,64.09,128948
07-Jan-25,63.83,63.83,63.78,63.78,127
06-Jan-25,64.51,64.51,64.51,64.51,649228
02-Jan-25,64.38,64.38,63.77,63.77,6762
30-Dec-24,64.96,64.96,64.96,64.96,64
27-Dec-24,64.96,64.96,64.96,64.96,64
23-Dec-24,64.68,64.77,64.68,64.77,777
20-Dec-24,63.90,63.90,63.66,63.66,127
18-Dec-24,65.70,65.90,65.54,65.59,1051
16-Dec-24,65.02,65.31,65.02,65.31,390
13-Dec-24,64.76,65.02,64.73,65.02,7325
09-Dec-24,66.29,66.29,64.89,64.89,9037
05-Dec-24,64.89,64.91,64.89,64.91,62944
04-Dec-24,65.24,65.31,65.24,65.31,1094399
03-Dec-24,65.80,65.80,65.44,65.44,789
02-Dec-24,65.52,65.58,65.08,65.40,14339
25-Nov-24,62.22,62.22,62.22,62.22,248
21-Nov-24,62.22,62.22,62.22,62.22,62
19-Nov-24,60.86,61.00,60.86,61.00,487
18-Nov-24,59.64,59.64,59.58,59.58,18714
14-Nov-24,61.69,61.69,61.00,61.00,16124
13-Nov-24,61.77,61.90,61.50,61.50,26191
12-Nov-24,61.36,61.36,61.14,61.14,1223
11-Nov-24,62.59,62.59,61.41,61.41,5576639
07-Nov-24,59.40,59.64,59.40,59.64,121733
05-Nov-24,57.96,58.69,57.96,58.69,243908
04-Nov-24,58.26,58.26,58.07,58.15,29086
01-Nov-24,59.56,59.56,59.56,59.56,238
30-Oct-24,59.34,59.34,59.34,59.34,1483
29-Oct-24,59.35,59.35,59.35,59.35,4451
22-Oct-24,59.46,59.46,59.46,59.46,118
21-Oct-24,60.00,60.00,60.00,60.00,480
18-Oct-24,59.30,59.30,59.30,59.30,5930
17-Oct-24,59.40,59.40,59.27,59.27,1898
16-Oct-24,59.22,59.22,59.22,59.22,177
14-Oct-24,58.14,58.14,58.14,58.14,1918
08-Oct-24,56.58,56.58,56.58,56.58,56
07-Oct-24,55.23,55.81,55.23,55.81,9887
04-Oct-24,55.62,55.62,55.62,55.62,11124
03-Oct-24,55.28,55.28,55.28,55.28,58099
19-Sep-24,54.50,54.50,54.50,54.50,2888
17-Sep-24,54.45,54.45,53.80,53.80,9192
16-Sep-24,54.60,54.60,54.25,54.45,12290
13-Sep-24,55.00,55.00,55.00,55.00,55
12-Sep-24,54.85,55.03,54.75,55.00,10112
11-Sep-24,54.10,54.10,54.10,54.10,2867
09-Sep-24,52.71,52.71,52.71,52.71,19660
06-Sep-24,52.14,52.15,51.97,52.15,24803
05-Sep-24,53.00,53.00,53.00,53.00,35722
03-Sep-24,55.00,55.00,53.82,53.82,24465
30-Aug-24,55.18,55.58,55.18,55.58,994
28-Aug-24,54.25,54.40,54.25,54.40,44713

*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