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
24/03/2026	1,35%	0,86	64,77	64,07	64,07	64,77	12K	2
20/03/2026	-0,51%	-0,33	63,91	64,36	63,91	64,48	26K	7
16/03/2026	-0,65%	-0,42	64,24	64,24	64,24	64,24	963	1
13/03/2026	1,21%	0,77	64,66	64,66	64,66	64,66	114K	2
12/03/2026	-0,50%	-0,32	63,89	63,89	63,89	63,89	3M	1
11/03/2026	0,52%	0,33	64,21	64,21	64,21	64,21	1K	1
09/03/2026	-2,70%	-1,77	63,88	63,88	63,88	63,88	199K	1

04/03/2026	-0,02%	-0,01	65,65	64,90	64,90	65,65	776K	3
02/03/2026	1,41%	0,91	65,66	65,55	65,55	65,66	262	3
27/02/2026	-1,27%	-0,83	64,75	65,06	64,66	65,06	259	3
26/02/2026	-0,14%	-0,09	65,58	64,99	64,99	65,58	130	2
25/02/2026	-0,21%	-0,14	65,67	65,81	65,67	65,94	47K	12
20/02/2026	-0,51%	-0,34	65,81	65,76	65,76	66,00	7K	4
19/02/2026	0,75%	0,49	66,15	66,21	66,15	66,35	26K	4
13/02/2026	-1,04%	-0,69	65,66	65,87	65,66	65,94	78K	5
11/02/2026	-0,30%	-0,20	66,35	66,13	66,13	66,35	11K	2
10/02/2026	-0,76%	-0,51	66,55	66,55	66,55	66,55	66	1
09/02/2026	2,92%	1,90	67,06	66,84	66,84	67,06	966K	3
04/02/2026	-3,04%	-2,04	65,16	67,26	65,16	67,26	226K	2
03/02/2026	-0,46%	-0,31	67,20	66,59	66,59	67,20	17K	4
30/01/2026	0,13%	0,09	67,51	67,77	67,51	67,77	23K	6
29/01/2026	-0,12%	-0,08	67,42	67,42	67,42	67,42	5K	1
28/01/2026	0,00%	0,00	67,50	67,50	67,50	67,50	337	1
26/01/2026	0,21%	0,14	67,50	67,50	67,50	67,50	9K	1
23/01/2026	-0,47%	-0,32	67,36	67,68	67,36	67,68	1K	2
22/01/2026	-0,63%	-0,43	67,68	68,11	67,68	68,11	41K	4
21/01/2026	-0,09%	-0,06	68,11	68,00	68,00	68,39	21K	5
20/01/2026	-2,03%	-1,41	68,17	68,71	68,17	68,75	15K	5
13/01/2026	0,61%	0,42	69,58	69,75	69,58	69,79	19K	4
09/01/2026	-0,17%	-0,12	69,16	69,07	69,07	69,16	691	2
07/01/2026	0,00%	0,00	69,28	69,28	69,28	69,28	3K	1
06/01/2026	0,17%	0,12	69,28	69,39	69,28	69,40	224K	4
05/01/2026	1,41%	0,96	69,16	69,28	69,16	69,28	6K	3
02/01/2026	-1,69%	-1,17	68,20	68,75	68,20	68,75	15K	5
30/12/2025	-2,79%	-1,99	69,37	69,37	69,37	69,37	1K	1
29/12/2025	0,00%	0,00	71,36	71,36	71,36	71,36	71	1
26/12/2025	0,85%	0,60	71,36	71,44	71,36	71,44	6K	3
22/12/2025	6,06%	4,04	70,76	70,10	69,94	70,76	181K	9
17/12/2025	-1,33%	-0,90	66,72	66,72	66,72	66,72	1K	1
16/12/2025	0,62%	0,42	67,62	67,12	67,12	67,62	134	2
15/12/2025	-2,44%	-1,68	67,20	68,57	67,20	68,57	2K	3
09/12/2025	0,00%	0,00	68,88	68,88	68,88	68,88	68	1
08/12/2025	0,01%	0,01	68,88	68,85	68,67	69,15	639K	5
05/12/2025	3,64%	2,42	68,87	67,63	67,63	68,87	3K	3
03/12/2025	0,14%	0,09	66,45	66,45	66,45	66,45	102K	1
02/12/2025	0,21%	0,14	66,36	66,34	66,34	66,36	13K	2
26/11/2025	1,92%	1,25	66,22	66,22	66,22	66,22	1K	1
25/11/2025	-0,75%	-0,49	64,97	64,97	64,97	64,97	1K	1
24/11/2025	1,87%	1,20	65,46	64,85	64,85	65,46	2K	3
21/11/2025	-1,34%	-0,87	64,26	64,26	64,26	64,26	6K	1
19/11/2025	0,45%	0,29	65,13	64,86	64,86	65,13	187K	2
18/11/2025	0,79%	0,51	64,84	64,63	64,63	64,84	5M	3
14/11/2025	-1,11%	-0,72	64,33	64,33	64,33	64,33	1K	1
13/11/2025	-2,43%	-1,62	65,05	66,15	64,96	66,15	16K	7
12/11/2025	0,79%	0,52	66,67	66,67	66,67	66,67	1K	1
11/11/2025	-1,05%	-0,70	66,15	66,15	66,15	66,15	5K	1
10/11/2025	2,12%	1,39	66,85	66,85	66,85	66,85	1K	1
07/11/2025	-3,95%	-2,69	65,46	65,20	65,20	65,77	2K	5
03/11/2025	-1,00%	-0,69	68,15	68,15	68,15	68,15	1K	1
30/10/2025	-0,76%	-0,53	68,84	68,81	68,81	69,08	94K	7
28/10/2025	0,65%	0,45	69,37	69,41	69,37	69,41	5K	2
24/10/2025	1,65%	1,12	68,92	68,93	68,92	68,93	137	2
22/10/2025	-0,29%	-0,20	67,80	67,62	67,62	67,80	20K	2
17/10/2025	-2,72%	-1,90	68,00	68,00	68,00	68,00	3K	1
15/10/2025	0,00%	0,00	69,90	70,07	69,90	70,07	28K	2
14/10/2025	0,79%	0,55	69,90	69,90	69,90	69,90	419	2
13/10/2025	-1,53%	-1,08	69,35	69,55	69,35	69,55	9K	4
10/10/2025	2,76%	1,89	70,43	69,88	69,88	70,43	25K	2
09/10/2025	0,04%	0,03	68,54	68,30	68,30	68,63	11K	4
08/10/2025	1,00%	0,68	68,51	68,33	68,26	68,51	407K	20
06/10/2025	-0,26%	-0,18	67,83	67,83	67,65	67,83	203	3
03/10/2025	-0,06%	-0,04	68,01	68,01	68,01	68,01	36K	1
02/10/2025	0,74%	0,50	68,05	68,05	68,05	68,05	1K	1
01/10/2025	-0,52%	-0,35	67,55	67,55	67,55	67,55	1K	1
30/09/2025	-0,22%	-0,15	67,90	68,02	67,90	68,02	48K	5
29/09/2025	-0,12%	-0,08	68,05	68,05	68,05	68,05	1K	1
26/09/2025	0,34%	0,23	68,13	68,15	68,13	68,15	30K	2
25/09/2025	-0,21%	-0,14	67,90	67,98	67,90	67,98	1K	2
24/09/2025	-0,53%	-0,36	68,04	68,05	67,92	68,05	15K	5
23/09/2025	0,21%	0,14	68,40	68,40	68,40	68,40	136	1
22/09/2025	0,31%	0,21	68,26	68,25	68,25	68,26	46K	2
19/09/2025	1,39%	0,93	68,05	68,25	68,05	68,25	19K	2
17/09/2025	0,07%	0,05	67,12	67,12	67,12	67,12	49K	1
16/09/2025	-0,62%	-0,42	67,07	67,07	67,07	67,07	156K	1
15/09/2025	-0,46%	-0,31	67,49	67,49	67,49	67,49	877K	1
12/09/2025	-1,17%	-0,80	67,80	68,17	67,80	68,17	34K	6
11/09/2025	-0,31%	-0,21	68,60	68,81	68,40	68,81	11K	6
10/09/2025	1,97%	1,33	68,81	69,02	68,76	69,02	11K	6
09/09/2025	0,94%	0,63	67,48	67,48	67,48	67,48	16K	1
08/09/2025	0,15%	0,10	66,85	66,78	66,78	66,85	94K	2
04/09/2025	0,80%	0,53	66,75	66,75	66,75	66,75	1K	1
02/09/2025	-0,32%	-0,21	66,22	66,22	66,22	66,22	198	1
26/08/2025	-0,15%	-0,10	66,43	66,43	66,43	66,43	66	1
20/08/2025	-0,05%	-0,03	66,53	65,60	65,60	66,53	1M	2
19/08/2025	0,54%	0,36	66,56	66,50	66,43	66,56	19K	5
18/08/2025	-0,68%	-0,45	66,20	66,20	66,20	66,20	993	1
12/08/2025	-0,45%	-0,30	66,65	66,95	66,65	66,95	1K	2
11/08/2025	1,09%	0,72	66,95	66,83	66,78	66,95	31K	5
05/08/2025	-0,88%	-0,59	66,23	66,55	66,23	66,66	2M	24
04/08/2025	-0,36%	-0,24	66,82	66,43	66,43	66,82	9K	5
28/07/2025	0,42%	0,28	67,06	67,06	67,06	67,06	2K	1
21/07/2025	0,62%	0,41	66,78	66,92	66,64	67,07	46K	181
16/07/2025	0,87%	0,57	66,37	66,32	66,25	66,69	33K	11
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	-	-	63,16	63,40	63,16	63,51	76K	9

Date,Open,High,Low,Close,Volume
24-Mar-26,64.07,64.77,64.07,64.77,12278
20-Mar-26,64.36,64.48,63.91,63.91,26101
16-Mar-26,64.24,64.24,64.24,64.24,963
13-Mar-26,64.66,64.66,64.66,64.66,114383
12-Mar-26,63.89,63.89,63.89,63.89,3387320
11-Mar-26,64.21,64.21,64.21,64.21,1284
09-Mar-26,63.88,63.88,63.88,63.88,198539
04-Mar-26,64.90,65.65,64.90,65.65,775814
02-Mar-26,65.55,65.66,65.55,65.66,262
27-Feb-26,65.06,65.06,64.66,64.75,259
26-Feb-26,64.99,65.58,64.99,65.58,130
25-Feb-26,65.81,65.94,65.67,65.67,46551
20-Feb-26,65.76,66.00,65.76,65.81,6797
19-Feb-26,66.21,66.35,66.15,66.15,26484
13-Feb-26,65.87,65.94,65.66,65.66,78495
11-Feb-26,66.13,66.35,66.13,66.35,10598
10-Feb-26,66.55,66.55,66.55,66.55,66
09-Feb-26,66.84,67.06,66.84,67.06,966458
04-Feb-26,67.26,67.26,65.16,65.16,225716
03-Feb-26,66.59,67.20,66.59,67.20,17351
30-Jan-26,67.77,67.77,67.51,67.51,23321
29-Jan-26,67.42,67.42,67.42,67.42,4719
28-Jan-26,67.50,67.50,67.50,67.50,337
26-Jan-26,67.50,67.50,67.50,67.50,8977
23-Jan-26,67.68,67.68,67.36,67.36,1349
22-Jan-26,68.11,68.11,67.68,67.68,41001
21-Jan-26,68.00,68.39,68.00,68.11,21359
20-Jan-26,68.71,68.75,68.17,68.17,15011
13-Jan-26,69.75,69.79,69.58,69.58,18621
09-Jan-26,69.07,69.16,69.07,69.16,691
07-Jan-26,69.28,69.28,69.28,69.28,2909
06-Jan-26,69.39,69.40,69.28,69.28,224095
05-Jan-26,69.28,69.28,69.16,69.16,5677
02-Jan-26,68.75,68.75,68.20,68.20,14794
30-Dec-25,69.37,69.37,69.37,69.37,1387
29-Dec-25,71.36,71.36,71.36,71.36,71
26-Dec-25,71.44,71.44,71.36,71.36,5998
22-Dec-25,70.10,70.76,69.94,70.76,181335
17-Dec-25,66.72,66.72,66.72,66.72,1334
16-Dec-25,67.12,67.62,67.12,67.62,134
15-Dec-25,68.57,68.57,67.20,67.20,2032
09-Dec-25,68.88,68.88,68.88,68.88,68
08-Dec-25,68.85,69.15,68.67,68.88,639267
05-Dec-25,67.63,68.87,67.63,68.87,3275
03-Dec-25,66.45,66.45,66.45,66.45,102133
02-Dec-25,66.34,66.36,66.34,66.36,13201
26-Nov-25,66.22,66.22,66.22,66.22,1324
25-Nov-25,64.97,64.97,64.97,64.97,1104
24-Nov-25,64.85,65.46,64.85,65.46,1687
21-Nov-25,64.26,64.26,64.26,64.26,5783
19-Nov-25,64.86,65.13,64.86,65.13,186732
18-Nov-25,64.63,64.84,64.63,64.84,4520755
14-Nov-25,64.33,64.33,64.33,64.33,1286
13-Nov-25,66.15,66.15,64.96,65.05,15587
12-Nov-25,66.67,66.67,66.67,66.67,1333
11-Nov-25,66.15,66.15,66.15,66.15,5027
10-Nov-25,66.85,66.85,66.85,66.85,1337
07-Nov-25,65.20,65.77,65.20,65.46,1899
03-Nov-25,68.15,68.15,68.15,68.15,1294
30-Oct-25,68.81,69.08,68.81,68.84,94421
28-Oct-25,69.41,69.41,69.37,69.37,4718
24-Oct-25,68.93,68.93,68.92,68.92,137
22-Oct-25,67.62,67.80,67.62,67.80,19558
17-Oct-25,68.00,68.00,68.00,68.00,3400
15-Oct-25,70.07,70.07,69.90,69.90,28097
14-Oct-25,69.90,69.90,69.90,69.90,419
13-Oct-25,69.55,69.55,69.35,69.35,8748
10-Oct-25,69.88,70.43,69.88,70.43,24623
09-Oct-25,68.30,68.63,68.30,68.54,11168
08-Oct-25,68.33,68.51,68.26,68.51,406524
06-Oct-25,67.83,67.83,67.65,67.83,203
03-Oct-25,68.01,68.01,68.01,68.01,35841
02-Oct-25,68.05,68.05,68.05,68.05,1361
01-Oct-25,67.55,67.55,67.55,67.55,1351
30-Sep-25,68.02,68.02,67.90,67.90,47869
29-Sep-25,68.05,68.05,68.05,68.05,1361
26-Sep-25,68.15,68.15,68.13,68.13,30318
25-Sep-25,67.98,67.98,67.90,67.90,1493
24-Sep-25,68.05,68.05,67.92,68.04,15299
23-Sep-25,68.40,68.40,68.40,68.40,136
22-Sep-25,68.25,68.26,68.25,68.26,46074
19-Sep-25,68.25,68.25,68.05,68.05,19057
17-Sep-25,67.12,67.12,67.12,67.12,49467
16-Sep-25,67.07,67.07,67.07,67.07,156407
15-Sep-25,67.49,67.49,67.49,67.49,876965
12-Sep-25,68.17,68.17,67.80,67.80,33605
11-Sep-25,68.81,68.81,68.40,68.60,10761
10-Sep-25,69.02,69.02,68.76,68.81,11166
09-Sep-25,67.48,67.48,67.48,67.48,15520
08-Sep-25,66.78,66.85,66.78,66.85,93857
04-Sep-25,66.75,66.75,66.75,66.75,1335
02-Sep-25,66.22,66.22,66.22,66.22,198
26-Aug-25,66.43,66.43,66.43,66.43,66
20-Aug-25,65.60,66.53,65.60,66.53,1312066
19-Aug-25,66.50,66.56,66.43,66.56,18877
18-Aug-25,66.20,66.20,66.20,66.20,993
12-Aug-25,66.95,66.95,66.65,66.65,1133
11-Aug-25,66.83,66.95,66.78,66.95,31067
05-Aug-25,66.55,66.66,66.23,66.23,1574711
04-Aug-25,66.43,66.82,66.43,66.82,8908
28-Jul-25,67.06,67.06,67.06,67.06,2011
21-Jul-25,66.92,67.07,66.64,66.78,46207
16-Jul-25,66.32,66.69,66.25,66.37,33278
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

*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