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
25/07/2024	-1,31%	-0,70	52,75	52,95	52,72	52,95	42K	16
24/07/2024	-2,30%	-1,26	53,45	54,00	53,45	54,00	19K	4
23/07/2024	1,60%	0,86	54,71	54,10	54,10	54,71	8K	3
22/07/2024	0,71%	0,38	53,85	53,85	53,85	53,85	646	1
19/07/2024	-0,11%	-0,06	53,47	52,45	52,45	53,47	18K	3
18/07/2024	0,62%	0,33	53,53	53,53	53,53	53,53	2K	1
17/07/2024	-3,80%	-2,10	53,20	53,71	53,20	53,71	6K	3
15/07/2024	2,50%	1,35	55,30	55,30	55,30	55,30	995	1
10/07/2024	-0,28%	-0,15	53,95	54,02	53,95	54,10	10K	3
09/07/2024	-0,66%	-0,36	54,10	54,15	54,10	54,15	99K	2
08/07/2024	0,59%	0,32	54,46	54,40	54,30	54,80	67K	12
05/07/2024	-1,13%	-0,62	54,14	54,21	54,14	54,21	595	2
03/07/2024	-0,71%	-0,39	54,76	55,44	54,76	55,44	771K	10
01/07/2024	0,77%	0,42	55,15	54,07	54,07	55,15	57K	23
28/06/2024	1,96%	1,05	54,73	54,73	54,73	54,73	3K	2
27/06/2024	1,67%	0,88	53,68	53,75	53,68	53,81	209K	64
25/06/2024	1,23%	0,64	52,80	52,30	52,20	52,80	10M	2.120
24/06/2024	-1,58%	-0,84	52,16	52,32	52,16	52,62	11M	3.373
21/06/2024	-1,30%	-0,70	53,00	53,45	52,67	53,45	11M	711
20/06/2024	-0,28%	-0,15	53,70	53,85	53,70	53,85	5K	10
18/06/2024	0,09%	0,05	53,85	53,85	53,85	53,85	1K	1
17/06/2024	3,16%	1,65	53,80	52,58	52,58	53,80	6K	14
14/06/2024	-0,29%	-0,15	52,15	52,15	52,15	52,15	3K	1
13/06/2024	1,75%	0,90	52,30	52,63	52,28	52,63	9K	5
12/06/2024	0,00%	0,00	51,40	51,40	51,40	51,40	103K	5
11/06/2024	-0,17%	-0,09	51,40	51,40	51,40	51,40	51	1
10/06/2024	2,43%	1,22	51,49	51,02	51,02	51,49	11K	5
07/06/2024	1,00%	0,50	50,27	50,19	50,19	50,27	57K	3
06/06/2024	-0,72%	-0,36	49,77	48,95	48,95	49,80	261K	7
05/06/2024	1,99%	0,98	50,13	49,58	49,58	50,15	476K	6
04/06/2024	1,38%	0,67	49,15	48,79	48,79	49,15	4K	3
03/06/2024	-1,86%	-0,92	48,48	48,73	48,48	48,73	10K	5
29/05/2024	0,92%	0,45	49,40	49,53	49,40	49,65	36K	4
28/05/2024	0,62%	0,30	48,95	49,05	48,95	49,05	6K	5
22/05/2024	0,52%	0,25	48,65	48,70	48,65	48,70	20K	8
21/05/2024	1,49%	0,71	48,40	47,00	46,54	48,40	59K	26
17/05/2024	-1,24%	-0,60	47,69	48,09	47,69	48,09	15K	9
16/05/2024	-0,64%	-0,31	48,29	48,52	48,29	49,00	50K	18
15/05/2024	2,34%	1,11	48,60	48,43	48,43	48,60	29K	4
14/05/2024	0,51%	0,24	47,49	47,25	47,12	47,49	765K	362
13/05/2024	-0,55%	-0,26	47,25	47,47	47,25	47,60	8K	7
09/05/2024	2,17%	1,01	47,51	47,54	47,51	47,65	5M	441
07/05/2024	0,06%	0,03	46,50	46,58	46,50	46,58	12K	6
06/05/2024	1,80%	0,82	46,47	46,47	46,47	46,47	55K	1
03/05/2024	-1,15%	-0,53	45,65	45,58	45,52	45,72	5M	1.255
30/04/2024	0,48%	0,22	46,18	46,18	46,18	46,20	67K	6
26/04/2024	2,82%	1,26	45,96	45,42	45,41	45,96	5K	4
25/04/2024	-2,68%	-1,23	44,70	45,25	44,70	45,34	6K	7
24/04/2024	-0,15%	-0,07	45,93	45,93	45,93	45,93	5K	2
23/04/2024	1,48%	0,67	46,00	45,91	45,91	46,03	18K	17
22/04/2024	0,89%	0,40	45,33	45,61	44,95	45,61	126K	58
19/04/2024	-3,87%	-1,81	44,93	46,34	44,91	46,34	71K	31
18/04/2024	-0,32%	-0,15	46,74	47,02	46,60	47,55	5M	579
17/04/2024	-1,74%	-0,83	46,89	47,58	46,89	47,58	6M	2.067
15/04/2024	0,85%	0,40	47,72	47,73	47,55	47,73	19K	8
12/04/2024	0,90%	0,42	47,32	47,32	47,32	47,32	899	2
10/04/2024	0,86%	0,40	46,90	47,05	46,90	47,05	12K	7
09/04/2024	-1,06%	-0,50	46,50	46,90	46,50	46,90	233	5
08/04/2024	-0,95%	-0,45	47,00	47,25	47,00	47,25	2K	8
05/04/2024	0,49%	0,23	47,45	46,95	46,90	47,50	5M	535
03/04/2024	0,85%	0,40	47,22	47,64	47,22	47,85	5M	192
02/04/2024	-1,24%	-0,59	46,82	46,77	46,77	46,89	10K	5
01/04/2024	1,20%	0,56	47,41	47,55	47,41	47,58	5M	315
28/03/2024	0,54%	0,25	46,85	46,85	46,85	46,85	562	1
27/03/2024	-0,53%	-0,25	46,60	47,05	46,60	47,16	14M	10
26/03/2024	-0,09%	-0,04	46,85	46,85	46,85	46,85	46	1
22/03/2024	-0,30%	-0,14	46,89	47,00	46,89	47,00	11K	5
21/03/2024	1,66%	0,77	47,03	46,98	46,98	47,19	11K	11
18/03/2024	1,29%	0,59	46,26	46,08	46,08	46,26	22K	6
15/03/2024	-0,91%	-0,42	45,67	45,60	45,59	45,67	19K	5
14/03/2024	-0,71%	-0,33	46,09	46,25	46,04	46,25	4M	5
08/03/2024	-0,60%	-0,28	46,42	46,42	46,42	46,42	5K	1
07/03/2024	2,66%	1,21	46,70	46,75	46,65	46,75	6K	4
05/03/2024	-2,38%	-1,11	45,49	45,96	45,49	45,96	105K	3
04/03/2024	0,76%	0,35	46,60	46,60	46,60	46,60	5K	3
01/03/2024	2,60%	1,17	46,25	45,35	45,35	46,25	22K	11
29/02/2024	0,45%	0,20	45,08	45,08	45,08	45,08	5K	3
28/02/2024	-0,18%	-0,08	44,88	44,75	44,68	44,96	97K	13
26/02/2024	-0,09%	-0,04	44,96	44,98	44,96	44,98	6K	4
23/02/2024	5,71%	2,43	45,00	45,16	45,00	45,16	39K	19
21/02/2024	-0,91%	-0,39	42,57	42,70	42,57	42,70	852	2
20/02/2024	-3,33%	-1,48	42,96	43,88	42,96	43,88	5K	3
16/02/2024	-0,09%	-0,04	44,44	44,44	44,44	44,56	7K	3
15/02/2024	2,35%	1,02	44,48	44,48	44,48	44,48	88	1
08/02/2024	0,07%	0,03	43,46	43,46	43,46	43,46	173	1
07/02/2024	-0,02%	-0,01	43,43	43,40	43,40	43,43	2K	2
06/02/2024	0,46%	0,20	43,44	43,44	43,44	43,44	3K	2
05/02/2024	4,34%	1,80	43,24	43,36	43,20	43,46	227K	10
01/02/2024	0,58%	0,24	41,44	41,18	41,18	41,44	8K	5
31/01/2024	-0,48%	-0,20	41,20	41,34	41,04	41,34	52K	14
29/01/2024	0,49%	0,20	41,40	41,40	41,40	41,40	5K	3
26/01/2024	-0,19%	-0,08	41,20	41,20	41,20	41,20	5K	4
25/01/2024	4,06%	1,61	41,28	39,68	39,68	41,28	4M	3
18/01/2024	1,41%	0,55	39,67	39,76	39,67	39,76	5K	4
17/01/2024	-0,61%	-0,24	39,12	39,36	39,12	39,36	37K	21
16/01/2024	1,86%	0,72	39,36	39,42	39,36	39,48	1M	6
10/01/2024	2,44%	0,92	38,64	38,64	38,64	38,64	5K	4
08/01/2024	0,11%	0,04	37,72	37,72	37,72	37,72	37	1
04/01/2024	-0,03%	-0,01	37,68	37,68	37,68	37,68	37	1
02/01/2024	-1,15%	-0,44	37,69	38,13	37,69	38,13	79K	2
27/12/2023	0,24%	0,09	38,13	37,88	37,88	38,13	4K	4
22/12/2023	-0,81%	-0,31	38,04	38,04	38,04	38,04	5K	3
21/12/2023	0,16%	0,06	38,35	38,35	38,35	38,35	1K	1
19/12/2023	-0,65%	-0,25	38,29	38,29	38,29	38,29	344	1
18/12/2023	4,84%	1,78	38,54	38,21	38,21	38,54	1K	2
08/12/2023	0,11%	0,04	36,76	36,76	36,76	36,76	808	1
07/12/2023	-0,27%	-0,10	36,72	36,72	36,72	36,72	183	1
04/12/2023	-0,14%	-0,05	36,82	36,48	36,48	36,82	2K	2
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	-	-	34,73	34,73	34,73	34,73	173	1

Date,Open,High,Low,Close,Volume
25-Jul-24,52.95,52.95,52.72,52.75,41734
24-Jul-24,54.00,54.00,53.45,53.45,18692
23-Jul-24,54.10,54.71,54.10,54.71,8249
22-Jul-24,53.85,53.85,53.85,53.85,646
19-Jul-24,52.45,53.47,52.45,53.47,18054
18-Jul-24,53.53,53.53,53.53,53.53,1712
17-Jul-24,53.71,53.71,53.20,53.20,6394
15-Jul-24,55.30,55.30,55.30,55.30,995
10-Jul-24,54.02,54.10,53.95,53.95,10004
09-Jul-24,54.15,54.15,54.10,54.10,99327
08-Jul-24,54.40,54.80,54.30,54.46,66667
05-Jul-24,54.21,54.21,54.14,54.14,595
03-Jul-24,55.44,55.44,54.76,54.76,771477
01-Jul-24,54.07,55.15,54.07,55.15,57408
28-Jun-24,54.73,54.73,54.73,54.73,3283
27-Jun-24,53.75,53.81,53.68,53.68,208765
25-Jun-24,52.30,52.80,52.20,52.80,10049832
24-Jun-24,52.32,52.62,52.16,52.16,11253399
21-Jun-24,53.45,53.45,52.67,53.00,10576241
20-Jun-24,53.85,53.85,53.70,53.70,4735
18-Jun-24,53.85,53.85,53.85,53.85,1077
17-Jun-24,52.58,53.80,52.58,53.80,5849
14-Jun-24,52.15,52.15,52.15,52.15,2607
13-Jun-24,52.63,52.63,52.28,52.30,8924
12-Jun-24,51.40,51.40,51.40,51.40,102800
11-Jun-24,51.40,51.40,51.40,51.40,51
10-Jun-24,51.02,51.49,51.02,51.49,10891
07-Jun-24,50.19,50.27,50.19,50.27,56966
06-Jun-24,48.95,49.80,48.95,49.77,260764
05-Jun-24,49.58,50.15,49.58,50.13,475629
04-Jun-24,48.79,49.15,48.79,49.15,3965
03-Jun-24,48.73,48.73,48.48,48.48,10197
29-May-24,49.53,49.65,49.40,49.40,35604
28-May-24,49.05,49.05,48.95,48.95,6124
22-May-24,48.70,48.70,48.65,48.65,20013
21-May-24,47.00,48.40,46.54,48.40,58754
17-May-24,48.09,48.09,47.69,47.69,15340
16-May-24,48.52,49.00,48.29,48.29,49622
15-May-24,48.43,48.60,48.43,48.60,29120
14-May-24,47.25,47.49,47.12,47.49,765326
13-May-24,47.47,47.60,47.25,47.25,8118
09-May-24,47.54,47.65,47.51,47.51,4761352
07-May-24,46.58,46.58,46.50,46.50,11768
06-May-24,46.47,46.47,46.47,46.47,55206
03-May-24,45.58,45.72,45.52,45.65,4574640
30-Apr-24,46.18,46.20,46.18,46.18,67145
26-Apr-24,45.42,45.96,45.41,45.96,4572
25-Apr-24,45.25,45.34,44.70,44.70,5737
24-Apr-24,45.93,45.93,45.93,45.93,4593
23-Apr-24,45.91,46.03,45.91,46.00,17746
22-Apr-24,45.61,45.61,44.95,45.33,126475
19-Apr-24,46.34,46.34,44.91,44.93,70611
18-Apr-24,47.02,47.55,46.60,46.74,5003829
17-Apr-24,47.58,47.58,46.89,46.89,5701641
15-Apr-24,47.73,47.73,47.55,47.72,18516
12-Apr-24,47.32,47.32,47.32,47.32,899
10-Apr-24,47.05,47.05,46.90,46.90,11617
09-Apr-24,46.90,46.90,46.50,46.50,233
08-Apr-24,47.25,47.25,47.00,47.00,2218
05-Apr-24,46.95,47.50,46.90,47.45,4707476
03-Apr-24,47.64,47.85,47.22,47.22,4954337
02-Apr-24,46.77,46.89,46.77,46.82,9504
01-Apr-24,47.55,47.58,47.41,47.41,4766429
28-Mar-24,46.85,46.85,46.85,46.85,562
27-Mar-24,47.05,47.16,46.60,46.60,14152637
26-Mar-24,46.85,46.85,46.85,46.85,46
22-Mar-24,47.00,47.00,46.89,46.89,10564
21-Mar-24,46.98,47.19,46.98,47.03,11188
18-Mar-24,46.08,46.26,46.08,46.26,21879
15-Mar-24,45.60,45.67,45.59,45.67,18696
14-Mar-24,46.25,46.25,46.04,46.09,3875036
08-Mar-24,46.42,46.42,46.42,46.42,5013
07-Mar-24,46.75,46.75,46.65,46.70,5929
05-Mar-24,45.96,45.96,45.49,45.49,105313
04-Mar-24,46.60,46.60,46.60,46.60,4660
01-Mar-24,45.35,46.25,45.35,46.25,21983
29-Feb-24,45.08,45.08,45.08,45.08,5094
28-Feb-24,44.75,44.96,44.68,44.88,97096
26-Feb-24,44.98,44.98,44.96,44.96,5846
23-Feb-24,45.16,45.16,45.00,45.00,38857
21-Feb-24,42.70,42.70,42.57,42.57,852
20-Feb-24,43.88,43.88,42.96,42.96,4559
16-Feb-24,44.44,44.56,44.44,44.44,7249
15-Feb-24,44.48,44.48,44.48,44.48,88
08-Feb-24,43.46,43.46,43.46,43.46,173
07-Feb-24,43.40,43.43,43.40,43.43,2213
06-Feb-24,43.44,43.44,43.44,43.44,3258
05-Feb-24,43.36,43.46,43.20,43.24,226742
01-Feb-24,41.18,41.44,41.18,41.44,8336
31-Jan-24,41.34,41.34,41.04,41.20,52076
29-Jan-24,41.40,41.40,41.40,41.40,5050
26-Jan-24,41.20,41.20,41.20,41.20,5026
25-Jan-24,39.68,41.28,39.68,41.28,4482385
18-Jan-24,39.76,39.76,39.67,39.67,5168
17-Jan-24,39.36,39.36,39.12,39.12,37011
16-Jan-24,39.42,39.48,39.36,39.36,1047038
10-Jan-24,38.64,38.64,38.64,38.64,5100
08-Jan-24,37.72,37.72,37.72,37.72,37
04-Jan-24,37.68,37.68,37.68,37.68,37
02-Jan-24,38.13,38.13,37.69,37.69,79325
27-Dec-23,37.88,38.13,37.88,38.13,4112
22-Dec-23,38.04,38.04,38.04,38.04,5021
21-Dec-23,38.35,38.35,38.35,38.35,1035
19-Dec-23,38.29,38.29,38.29,38.29,344
18-Dec-23,38.21,38.54,38.21,38.54,1460
08-Dec-23,36.76,36.76,36.76,36.76,808
07-Dec-23,36.72,36.72,36.72,36.72,183
04-Dec-23,36.48,36.82,36.48,36.82,1877
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

*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