Cotação atual, histórico e gráfico do papel: BOTZ39

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 BOTZ39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	-0,50%	-0,20	40,12	40,10	40,08	40,16	51K	4
28/04/2025	-0,30%	-0,12	40,32	40,85	40,08	40,85	3K	6
25/04/2025	1,13%	0,45	40,44	39,76	39,76	40,44	9K	6
24/04/2025	1,19%	0,47	39,99	39,52	39,48	39,99	93K	7
23/04/2025	3,13%	1,20	39,52	39,88	39,52	39,92	50K	5
22/04/2025	-0,80%	-0,31	38,32	38,60	38,32	38,60	11K	9
16/04/2025	-3,91%	-1,57	38,63	39,80	38,63	39,80	52K	22

15/04/2025	-17,86%	-8,74	40,20	39,81	39,81	40,36	11K	9
14/04/2025	24,69%	9,69	48,94	39,88	39,41	48,94	7K	8
11/04/2025	1,42%	0,55	39,25	38,70	38,70	39,25	1K	3
10/04/2025	-2,76%	-1,10	38,70	40,20	38,70	40,20	391	4
09/04/2025	8,74%	3,20	39,80	35,86	35,86	39,80	6K	4
08/04/2025	-0,65%	-0,24	36,60	38,12	36,60	38,48	7K	10
07/04/2025	-1,07%	-0,40	36,84	36,48	35,60	37,24	13K	11
04/04/2025	-3,27%	-1,26	37,24	39,99	36,65	39,99	54K	14
03/04/2025	-5,73%	-2,34	38,50	39,72	38,28	39,72	10K	14
02/04/2025	0,79%	0,32	40,84	40,84	40,84	40,84	1K	4
01/04/2025	-0,39%	-0,16	40,52	40,68	40,40	40,76	32K	10
31/03/2025	-1,74%	-0,72	40,68	40,50	40,40	40,68	11K	6
28/03/2025	-4,43%	-1,92	41,40	41,84	41,40	41,84	2K	3
27/03/2025	0,42%	0,18	43,32	43,00	42,93	43,32	8K	5
26/03/2025	-1,28%	-0,56	43,14	44,14	43,00	44,14	2K	8
25/03/2025	0,14%	0,06	43,70	43,80	43,64	43,80	3K	4
24/03/2025	0,65%	0,28	43,64	44,04	43,64	44,12	748	4
20/03/2025	-0,37%	-0,16	43,36	43,36	43,36	43,36	43	1
19/03/2025	0,39%	0,17	43,52	43,35	43,35	43,52	173	4
18/03/2025	-1,70%	-0,75	43,35	43,56	43,35	43,56	695	4
17/03/2025	0,50%	0,22	44,10	44,32	44,10	44,32	88	2
14/03/2025	1,29%	0,56	43,88	43,84	43,56	44,00	7K	9
13/03/2025	-3,04%	-1,36	43,32	45,13	43,00	45,13	2K	7
12/03/2025	2,57%	1,12	44,68	44,36	44,36	44,80	24K	7
11/03/2025	-0,66%	-0,29	43,56	43,85	43,56	44,15	307	5
10/03/2025	-2,47%	-1,11	43,85	45,32	43,65	45,32	17K	13
07/03/2025	0,13%	0,06	44,96	44,90	44,29	44,96	2K	11
06/03/2025	-2,39%	-1,10	44,90	45,65	44,90	45,65	7K	5
05/03/2025	-1,18%	-0,55	46,00	45,90	45,90	46,00	505	2
28/02/2025	-4,81%	-2,35	46,55	45,00	43,75	46,55	5K	4
27/02/2025	0,99%	0,48	48,90	48,85	48,85	48,90	1K	3
26/02/2025	1,51%	0,72	48,42	48,18	48,18	48,50	6K	9
25/02/2025	0,42%	0,20	47,70	48,40	47,70	48,40	10K	3
24/02/2025	-1,66%	-0,80	47,50	48,00	47,50	48,15	2K	5
21/02/2025	-1,23%	-0,60	48,30	48,59	48,30	48,59	2K	5
20/02/2025	-0,91%	-0,45	48,90	49,35	48,90	49,35	22K	4
19/02/2025	0,41%	0,20	49,35	48,70	48,70	49,50	8K	6
18/02/2025	1,76%	0,85	49,15	49,15	49,15	49,15	491	1
17/02/2025	-0,21%	-0,10	48,30	48,68	48,30	48,68	825	4
14/02/2025	-1,22%	-0,60	48,40	48,62	48,40	48,62	2K	6
13/02/2025	0,00%	0,00	49,00	49,10	49,00	49,10	33K	2
12/02/2025	0,62%	0,30	49,00	48,70	48,60	49,00	6K	5
11/02/2025	-2,21%	-1,10	48,70	49,50	48,70	49,50	13K	5
10/02/2025	2,89%	1,40	49,80	49,80	49,80	49,80	796	1
07/02/2025	0,31%	0,15	48,40	48,25	48,25	48,40	5K	2
06/02/2025	-0,41%	-0,20	48,25	48,50	48,25	48,50	5K	3
05/02/2025	1,72%	0,82	48,45	48,11	48,05	48,50	11K	6
04/02/2025	0,06%	0,03	47,63	46,70	46,70	47,63	2K	4
03/02/2025	-2,84%	-1,39	47,60	48,45	47,60	48,45	6K	7
31/01/2025	0,00%	0,00	48,99	49,10	48,99	49,10	5K	6
30/01/2025	-0,12%	-0,06	48,99	49,55	48,99	49,55	3K	5
29/01/2025	-1,01%	-0,50	49,05	49,26	48,45	49,26	34K	14
28/01/2025	1,85%	0,90	49,55	49,45	48,65	49,55	5K	8
27/01/2025	-5,07%	-2,60	48,65	51,25	48,34	51,25	5K	12
24/01/2025	0,53%	0,27	51,25	51,35	51,25	51,35	22K	6
23/01/2025	-0,72%	-0,37	50,98	50,32	50,32	50,98	1K	4
22/01/2025	1,18%	0,60	51,35	51,50	51,15	51,80	30K	11
21/01/2025	2,57%	1,27	50,75	50,65	50,65	50,75	558	2
20/01/2025	-1,63%	-0,82	49,48	50,81	49,48	50,81	604	4
17/01/2025	1,31%	0,65	50,30	49,95	49,95	50,30	13K	4
16/01/2025	1,53%	0,75	49,65	48,75	48,75	49,65	781	4
15/01/2025	3,06%	1,45	48,90	47,21	47,21	48,95	9K	7
14/01/2025	-0,11%	-0,05	47,45	47,84	47,45	48,00	18K	9
13/01/2025	-2,36%	-1,15	47,50	49,14	47,44	49,14	2K	9
10/01/2025	-0,41%	-0,20	48,65	47,87	47,87	49,95	24K	10
09/01/2025	-1,51%	-0,75	48,85	49,60	48,85	49,60	5K	3
08/01/2025	0,22%	0,11	49,60	49,62	49,60	49,62	25K	4
07/01/2025	-2,96%	-1,51	49,49	51,20	49,49	51,20	3K	7
06/01/2025	-0,10%	-0,05	51,00	51,25	50,73	51,25	33K	11
03/01/2025	2,41%	1,20	51,05	50,80	50,20	51,05	20K	9
02/01/2025	0,50%	0,25	49,85	49,60	49,60	50,55	3K	8
30/12/2024	-2,23%	-1,13	49,60	50,73	49,60	50,73	1K	7
27/12/2024	-0,55%	-0,28	50,73	51,19	50,73	51,19	203	2
26/12/2024	2,64%	1,31	51,01	51,00	50,43	51,04	11K	8
23/12/2024	1,02%	0,50	49,70	50,09	49,70	50,09	550	2
20/12/2024	1,13%	0,55	49,20	48,50	47,73	50,08	8K	15
19/12/2024	-5,90%	-3,05	48,65	52,22	48,65	52,22	19K	16
18/12/2024	2,38%	1,20	51,70	51,55	51,55	52,15	12K	6
17/12/2024	-0,30%	-0,15	50,50	51,15	50,50	51,15	56K	11
16/12/2024	0,90%	0,45	50,65	50,20	49,70	50,65	2K	7
13/12/2024	0,40%	0,20	50,20	50,50	49,90	50,50	11K	9
12/12/2024	-0,99%	-0,50	50,00	49,52	49,05	50,75	112K	10
11/12/2024	-0,59%	-0,30	50,50	50,95	50,50	50,95	6K	6
10/12/2024	-1,36%	-0,70	50,80	51,50	50,80	51,50	9K	10
09/12/2024	-0,96%	-0,50	51,50	52,04	51,50	52,12	13K	8
06/12/2024	1,56%	0,80	52,00	51,20	51,20	52,00	11K	9
05/12/2024	-0,68%	-0,35	51,20	51,35	50,70	51,35	9K	12
04/12/2024	1,28%	0,65	51,55	51,10	51,10	51,60	10K	12
03/12/2024	1,19%	0,60	50,90	50,88	50,65	51,10	73K	40
02/12/2024	2,76%	1,35	50,30	50,55	50,30	50,55	18K	2
29/11/2024	0,16%	0,08	48,95	50,00	48,95	50,70	25K	23
28/11/2024	1,81%	0,87	48,87	48,00	48,00	48,89	438	3
27/11/2024	-0,10%	-0,05	48,00	48,05	47,62	48,05	2K	3
26/11/2024	-1,54%	-0,75	48,05	48,60	48,05	48,60	17K	7
25/11/2024	0,31%	0,15	48,80	49,27	48,40	49,27	72K	10
22/11/2024	1,35%	0,65	48,65	48,00	48,00	48,65	11K	4
21/11/2024	3,23%	1,50	48,00	48,05	48,00	48,10	3K	4
19/11/2024	0,00%	0,00	46,50	46,45	46,45	46,50	464	2
18/11/2024	-2,31%	-1,10	46,50	46,65	45,95	46,65	49K	9
14/11/2024	-0,94%	-0,45	47,60	48,54	47,60	48,54	34K	3
13/11/2024	0,21%	0,10	48,05	47,95	47,95	48,27	8K	4
12/11/2024	-1,24%	-0,60	47,95	48,55	47,95	48,55	11K	11
11/11/2024	-0,10%	-0,05	48,55	48,85	48,55	49,45	3K	8
08/11/2024	2,10%	1,00	48,60	48,60	48,57	48,85	681	6
07/11/2024	0,85%	0,40	47,60	46,45	46,45	47,75	52K	5
06/11/2024	0,64%	0,30	47,20	48,25	47,20	48,25	9K	6
05/11/2024	0,54%	0,25	46,90	47,35	46,90	47,35	1K	2
04/11/2024	-0,74%	-0,35	46,65	46,90	46,50	46,90	34K	8
01/11/2024	2,51%	1,15	47,00	46,68	46,60	47,00	2K	8
31/10/2024	-2,03%	-0,95	45,85	45,86	45,85	46,95	22K	12
30/10/2024	3,93%	1,77	46,80	45,50	45,50	47,20	1K	5
29/10/2024	-2,00%	-0,92	45,03	45,03	45,03	45,03	405	1
28/10/2024	1,14%	0,52	45,95	45,89	45,89	46,05	5K	3
25/10/2024	1,59%	0,71	45,43	45,17	45,17	45,44	15K	8
24/10/2024	1,06%	0,47	44,72	44,36	44,36	44,72	14K	2
23/10/2024	-1,88%	-0,85	44,25	44,84	44,23	44,84	7K	5
22/10/2024	-0,88%	-0,40	45,10	45,10	45,10	45,10	225	3
21/10/2024	2,02%	0,90	45,50	46,05	45,50	46,10	27K	11
17/10/2024	0,09%	0,04	44,60	45,08	44,60	45,08	45K	3
16/10/2024	-1,20%	-0,54	44,56	45,10	44,56	45,10	2K	7
15/10/2024	-0,55%	-0,25	45,10	45,10	45,10	45,10	30K	1
14/10/2024	1,23%	0,55	45,35	45,55	45,35	45,55	20K	3
10/10/2024	2,19%	0,96	44,80	44,80	44,80	44,80	15K	1
08/10/2024	0,09%	0,04	43,84	43,84	43,84	43,84	4K	1
04/10/2024	1,41%	0,61	43,80	43,60	43,60	43,80	2K	2
03/10/2024	-0,67%	-0,29	43,19	43,40	43,19	43,40	51K	3
02/10/2024	-	-	43,48	43,48	43,48	43,48	130	1

Date,Open,High,Low,Close,Volume
29-Apr-25,40.10,40.16,40.08,40.12,50982
28-Apr-25,40.85,40.85,40.08,40.32,3437
25-Apr-25,39.76,40.44,39.76,40.44,9089
24-Apr-25,39.52,39.99,39.48,39.99,92751
23-Apr-25,39.88,39.92,39.52,39.52,50429
22-Apr-25,38.60,38.60,38.32,38.32,11334
16-Apr-25,39.80,39.80,38.63,38.63,52371
15-Apr-25,39.81,40.36,39.81,40.20,10569
14-Apr-25,39.88,48.94,39.41,48.94,7077
11-Apr-25,38.70,39.25,38.70,39.25,1357
10-Apr-25,40.20,40.20,38.70,38.70,391
09-Apr-25,35.86,39.80,35.86,39.80,5997
08-Apr-25,38.12,38.48,36.60,36.60,6785
07-Apr-25,36.48,37.24,35.60,36.84,12506
04-Apr-25,39.99,39.99,36.65,37.24,53815
03-Apr-25,39.72,39.72,38.28,38.50,9716
02-Apr-25,40.84,40.84,40.84,40.84,1222
01-Apr-25,40.68,40.76,40.40,40.52,31717
31-Mar-25,40.50,40.68,40.40,40.68,10870
28-Mar-25,41.84,41.84,41.40,41.40,2153
27-Mar-25,43.00,43.32,42.93,43.32,8310
26-Mar-25,44.14,44.14,43.00,43.14,1604
25-Mar-25,43.80,43.80,43.64,43.70,2576
24-Mar-25,44.04,44.12,43.64,43.64,748
20-Mar-25,43.36,43.36,43.36,43.36,43
19-Mar-25,43.35,43.52,43.35,43.52,173
18-Mar-25,43.56,43.56,43.35,43.35,695
17-Mar-25,44.32,44.32,44.10,44.10,88
14-Mar-25,43.84,44.00,43.56,43.88,6611
13-Mar-25,45.13,45.13,43.00,43.32,1729
12-Mar-25,44.36,44.80,44.36,44.68,23837
11-Mar-25,43.85,44.15,43.56,43.56,307
10-Mar-25,45.32,45.32,43.65,43.85,17036
07-Mar-25,44.90,44.96,44.29,44.96,2057
06-Mar-25,45.65,45.65,44.90,44.90,7410
05-Mar-25,45.90,46.00,45.90,46.00,505
28-Feb-25,45.00,46.55,43.75,46.55,4884
27-Feb-25,48.85,48.90,48.85,48.90,1074
26-Feb-25,48.18,48.50,48.18,48.42,5865
25-Feb-25,48.40,48.40,47.70,47.70,10113
24-Feb-25,48.00,48.15,47.50,47.50,2008
21-Feb-25,48.59,48.59,48.30,48.30,1645
20-Feb-25,49.35,49.35,48.90,48.90,22018
19-Feb-25,48.70,49.50,48.70,49.35,7677
18-Feb-25,49.15,49.15,49.15,49.15,491
17-Feb-25,48.68,48.68,48.30,48.30,825
14-Feb-25,48.62,48.62,48.40,48.40,1747
13-Feb-25,49.10,49.10,49.00,49.00,33326
12-Feb-25,48.70,49.00,48.60,49.00,5826
11-Feb-25,49.50,49.50,48.70,48.70,12513
10-Feb-25,49.80,49.80,49.80,49.80,796
07-Feb-25,48.25,48.40,48.25,48.40,4888
06-Feb-25,48.50,48.50,48.25,48.25,4825
05-Feb-25,48.11,48.50,48.05,48.45,11135
04-Feb-25,46.70,47.63,46.70,47.63,1868
03-Feb-25,48.45,48.45,47.60,47.60,5709
31-Jan-25,49.10,49.10,48.99,48.99,5101
30-Jan-25,49.55,49.55,48.99,48.99,2749
29-Jan-25,49.26,49.26,48.45,49.05,34259
28-Jan-25,49.45,49.55,48.65,49.55,4778
27-Jan-25,51.25,51.25,48.34,48.65,4870
24-Jan-25,51.35,51.35,51.25,51.25,22077
23-Jan-25,50.32,50.98,50.32,50.98,1116
22-Jan-25,51.50,51.80,51.15,51.35,30053
21-Jan-25,50.65,50.75,50.65,50.75,558
20-Jan-25,50.81,50.81,49.48,49.48,604
17-Jan-25,49.95,50.30,49.95,50.30,13256
16-Jan-25,48.75,49.65,48.75,49.65,781
15-Jan-25,47.21,48.95,47.21,48.90,9401
14-Jan-25,47.84,48.00,47.45,47.45,17501
13-Jan-25,49.14,49.14,47.44,47.50,2378
10-Jan-25,47.87,49.95,47.87,48.65,23944
09-Jan-25,49.60,49.60,48.85,48.85,5157
08-Jan-25,49.62,49.62,49.60,49.60,25206
07-Jan-25,51.20,51.20,49.49,49.49,2844
06-Jan-25,51.25,51.25,50.73,51.00,32908
03-Jan-25,50.80,51.05,50.20,51.05,20241
02-Jan-25,49.60,50.55,49.60,49.85,2693
30-Dec-24,50.73,50.73,49.60,49.60,1205
27-Dec-24,51.19,51.19,50.73,50.73,203
26-Dec-24,51.00,51.04,50.43,51.01,10706
23-Dec-24,50.09,50.09,49.70,49.70,550
20-Dec-24,48.50,50.08,47.73,49.20,7746
19-Dec-24,52.22,52.22,48.65,48.65,18622
18-Dec-24,51.55,52.15,51.55,51.70,11880
17-Dec-24,51.15,51.15,50.50,50.50,56126
16-Dec-24,50.20,50.65,49.70,50.65,1965
13-Dec-24,50.50,50.50,49.90,50.20,11345
12-Dec-24,49.52,50.75,49.05,50.00,112045
11-Dec-24,50.95,50.95,50.50,50.50,5749
10-Dec-24,51.50,51.50,50.80,50.80,9231
09-Dec-24,52.04,52.12,51.50,51.50,13235
06-Dec-24,51.20,52.00,51.20,52.00,11473
05-Dec-24,51.35,51.35,50.70,51.20,9230
04-Dec-24,51.10,51.60,51.10,51.55,10177
03-Dec-24,50.88,51.10,50.65,50.90,73119
02-Dec-24,50.55,50.55,50.30,50.30,18243
29-Nov-24,50.00,50.70,48.95,48.95,24570
28-Nov-24,48.00,48.89,48.00,48.87,438
27-Nov-24,48.05,48.05,47.62,48.00,2108
26-Nov-24,48.60,48.60,48.05,48.05,16697
25-Nov-24,49.27,49.27,48.40,48.80,72233
22-Nov-24,48.00,48.65,48.00,48.65,10890
21-Nov-24,48.05,48.10,48.00,48.00,2835
19-Nov-24,46.45,46.50,46.45,46.50,464
18-Nov-24,46.65,46.65,45.95,46.50,49203
14-Nov-24,48.54,48.54,47.60,47.60,33674
13-Nov-24,47.95,48.27,47.95,48.05,7900
12-Nov-24,48.55,48.55,47.95,47.95,10508
11-Nov-24,48.85,49.45,48.55,48.55,2939
08-Nov-24,48.60,48.85,48.57,48.60,681
07-Nov-24,46.45,47.75,46.45,47.60,52101
06-Nov-24,48.25,48.25,47.20,47.20,9317
05-Nov-24,47.35,47.35,46.90,46.90,1129
04-Nov-24,46.90,46.90,46.50,46.65,33880
01-Nov-24,46.68,47.00,46.60,47.00,1872
31-Oct-24,45.86,46.95,45.85,45.85,22224
30-Oct-24,45.50,47.20,45.50,46.80,1030
29-Oct-24,45.03,45.03,45.03,45.03,405
28-Oct-24,45.89,46.05,45.89,45.95,4641
25-Oct-24,45.17,45.44,45.17,45.43,14811
24-Oct-24,44.36,44.72,44.36,44.72,14408
23-Oct-24,44.84,44.84,44.23,44.25,6869
22-Oct-24,45.10,45.10,45.10,45.10,225
21-Oct-24,46.05,46.10,45.50,45.50,27109
17-Oct-24,45.08,45.08,44.60,44.60,44955
16-Oct-24,45.10,45.10,44.56,44.56,2025
15-Oct-24,45.10,45.10,45.10,45.10,30171
14-Oct-24,45.55,45.55,45.35,45.35,20404
10-Oct-24,44.80,44.80,44.80,44.80,15232
08-Oct-24,43.84,43.84,43.84,43.84,4384
04-Oct-24,43.60,43.80,43.60,43.80,2311
03-Oct-24,43.40,43.40,43.19,43.19,51205
02-Oct-24,43.48,43.48,43.48,43.48,130

*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: BOTZ39