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
15/08/2025	-0,09%	-0,04	45,91	45,90	45,90	45,95	4K	5
14/08/2025	-0,07%	-0,03	45,95	45,15	45,15	45,95	21K	20
13/08/2025	0,72%	0,33	45,98	46,00	45,69	46,05	2K	12
12/08/2025	0,22%	0,10	45,65	45,02	45,02	45,65	1K	6
11/08/2025	-0,55%	-0,25	45,55	45,80	45,55	45,80	8K	16
08/08/2025	1,22%	0,55	45,80	45,72	45,52	45,80	10K	7
07/08/2025	-1,63%	-0,75	45,25	46,10	45,25	46,10	35K	12

06/08/2025	-2,79%	-1,32	46,00	46,50	45,83	46,50	17K	22
05/08/2025	1,50%	0,70	47,32	46,71	46,65	47,32	27K	22
04/08/2025	1,81%	0,83	46,62	46,37	46,37	46,84	3K	10
01/08/2025	-0,48%	-0,22	45,79	46,05	45,42	46,10	23K	28
31/07/2025	-2,11%	-0,99	46,01	47,90	46,01	47,90	24K	22
30/07/2025	-0,21%	-0,10	47,00	47,10	47,00	47,67	18K	16
29/07/2025	-1,67%	-0,80	47,10	48,68	47,10	48,68	65K	27
28/07/2025	0,63%	0,30	47,90	47,85	47,63	48,20	11K	15
25/07/2025	-0,08%	-0,04	47,60	48,11	47,30	48,11	58K	20
24/07/2025	-0,44%	-0,21	47,64	48,33	47,59	48,33	4K	18
23/07/2025	4,13%	1,90	47,85	46,70	46,70	47,85	22K	15
22/07/2025	-0,33%	-0,15	45,95	45,95	45,55	45,95	12K	9
21/07/2025	0,11%	0,05	46,10	46,75	46,10	46,75	16K	11
18/07/2025	0,00%	0,00	46,05	46,05	46,05	46,10	1K	4
17/07/2025	1,97%	0,89	46,05	46,30	46,05	46,40	12K	8
16/07/2025	0,02%	0,01	45,16	45,40	45,00	45,40	3K	9
15/07/2025	0,24%	0,11	45,15	46,49	45,00	46,49	32K	25
14/07/2025	-0,13%	-0,06	45,04	45,10	44,30	45,10	8K	18
11/07/2025	0,11%	0,05	45,10	45,51	45,10	45,51	5K	7
10/07/2025	-0,16%	-0,07	45,05	45,12	45,05	45,12	5K	5
09/07/2025	2,08%	0,92	45,12	44,80	44,56	45,12	9K	5
08/07/2025	0,27%	0,12	44,20	44,20	44,00	44,28	1K	9
07/07/2025	-1,61%	-0,72	44,08	45,25	44,00	45,25	3K	7
04/07/2025	0,00%	0,00	44,80	44,80	44,79	44,81	3K	5
03/07/2025	2,38%	1,04	44,80	44,68	44,24	44,88	7K	9
02/07/2025	-0,18%	-0,08	43,76	44,20	43,76	44,20	133K	7
01/07/2025	-3,22%	-1,46	43,84	43,75	43,75	43,84	22K	6
27/06/2025	2,21%	0,98	45,30	44,44	44,36	45,30	49K	7
26/06/2025	0,73%	0,32	44,32	44,32	44,00	44,44	60K	5
25/06/2025	1,62%	0,70	44,00	43,40	43,40	44,23	11K	23
24/06/2025	3,00%	1,26	43,30	42,90	42,80	43,30	2K	6
23/06/2025	0,38%	0,16	42,04	41,88	41,82	42,04	9K	8
20/06/2025	-2,15%	-0,92	41,88	42,68	41,88	42,72	8K	7
18/06/2025	0,30%	0,13	42,80	42,56	42,56	42,80	127	2
17/06/2025	-1,50%	-0,65	42,67	42,59	42,59	42,76	2K	11
16/06/2025	1,12%	0,48	43,32	42,84	42,84	43,32	6K	6
13/06/2025	-1,47%	-0,64	42,84	43,43	42,84	43,86	3K	17
12/06/2025	-0,64%	-0,28	43,48	43,76	43,44	43,76	7K	9
11/06/2025	-0,91%	-0,40	43,76	44,44	43,76	44,44	307	3
10/06/2025	0,27%	0,12	44,16	43,92	43,64	44,16	5K	5
09/06/2025	0,18%	0,08	44,04	44,40	43,80	44,40	18K	7
06/06/2025	0,55%	0,24	43,96	44,22	43,96	44,24	967	3
05/06/2025	-1,80%	-0,80	43,72	44,24	43,72	44,32	8K	10
04/06/2025	0,66%	0,29	44,52	44,68	44,12	44,68	12K	6
03/06/2025	1,07%	0,47	44,23	44,20	44,16	44,28	9K	6
02/06/2025	0,27%	0,12	43,76	42,88	42,88	44,16	8K	9
30/05/2025	-0,93%	-0,41	43,64	44,30	43,64	44,30	27K	8
29/05/2025	-0,88%	-0,39	44,05	44,59	44,05	44,61	533	4
28/05/2025	-0,18%	-0,08	44,44	43,99	43,99	44,57	7K	11
27/05/2025	2,06%	0,90	44,52	43,62	43,62	44,53	153K	35
26/05/2025	0,76%	0,33	43,62	43,10	43,01	43,62	6K	5
23/05/2025	-0,07%	-0,03	43,29	43,76	43,16	43,76	8K	15
22/05/2025	-0,28%	-0,12	43,32	43,48	42,96	43,48	177K	9
21/05/2025	-1,99%	-0,88	43,44	43,84	43,40	44,08	4K	7
20/05/2025	1,28%	0,56	44,32	44,20	44,19	44,32	10K	6
19/05/2025	-0,45%	-0,20	43,76	43,96	43,64	43,96	32K	13
16/05/2025	-0,72%	-0,32	43,96	44,12	43,96	44,13	123K	4
15/05/2025	1,14%	0,50	44,28	44,22	43,88	44,28	5K	5
14/05/2025	0,81%	0,35	43,78	43,80	43,78	43,80	481	2
13/05/2025	0,44%	0,19	43,43	42,84	42,84	43,56	6K	6
12/05/2025	4,02%	1,67	43,24	42,00	42,00	43,56	45K	8
09/05/2025	-0,74%	-0,31	41,57	41,88	41,57	41,88	1K	5
08/05/2025	-0,10%	-0,04	41,88	41,72	41,72	41,88	752	3
07/05/2025	0,00%	0,00	41,92	42,19	41,52	42,19	5K	8
06/05/2025	0,77%	0,32	41,92	41,90	41,80	41,92	209	4
05/05/2025	0,19%	0,08	41,60	41,94	41,60	41,94	1K	5
02/05/2025	3,39%	1,36	41,52	40,58	40,58	41,56	5K	7
30/04/2025	0,10%	0,04	40,16	40,05	40,05	40,16	400	3
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	-	-	49,05	49,26	48,45	49,26	34K	14

Date,Open,High,Low,Close,Volume
15-Aug-25,45.90,45.95,45.90,45.91,3534
14-Aug-25,45.15,45.95,45.15,45.95,21110
13-Aug-25,46.00,46.05,45.69,45.98,1972
12-Aug-25,45.02,45.65,45.02,45.65,1459
11-Aug-25,45.80,45.80,45.55,45.55,7500
08-Aug-25,45.72,45.80,45.52,45.80,9934
07-Aug-25,46.10,46.10,45.25,45.25,35240
06-Aug-25,46.50,46.50,45.83,46.00,17390
05-Aug-25,46.71,47.32,46.65,47.32,26652
04-Aug-25,46.37,46.84,46.37,46.62,2612
01-Aug-25,46.05,46.10,45.42,45.79,22870
31-Jul-25,47.90,47.90,46.01,46.01,24000
30-Jul-25,47.10,47.67,47.00,47.00,18268
29-Jul-25,48.68,48.68,47.10,47.10,64566
28-Jul-25,47.85,48.20,47.63,47.90,11168
25-Jul-25,48.11,48.11,47.30,47.60,58062
24-Jul-25,48.33,48.33,47.59,47.64,3540
23-Jul-25,46.70,47.85,46.70,47.85,21644
22-Jul-25,45.95,45.95,45.55,45.95,12120
21-Jul-25,46.75,46.75,46.10,46.10,15545
18-Jul-25,46.05,46.10,46.05,46.05,1059
17-Jul-25,46.30,46.40,46.05,46.05,11612
16-Jul-25,45.40,45.40,45.00,45.16,3337
15-Jul-25,46.49,46.49,45.00,45.15,32301
14-Jul-25,45.10,45.10,44.30,45.04,8317
11-Jul-25,45.51,45.51,45.10,45.10,5257
10-Jul-25,45.12,45.12,45.05,45.05,5136
09-Jul-25,44.80,45.12,44.56,45.12,8656
08-Jul-25,44.20,44.28,44.00,44.20,1281
07-Jul-25,45.25,45.25,44.00,44.08,3000
04-Jul-25,44.80,44.81,44.79,44.80,3001
03-Jul-25,44.68,44.88,44.24,44.80,7223
02-Jul-25,44.20,44.20,43.76,43.76,132963
01-Jul-25,43.75,43.84,43.75,43.84,21701
27-Jun-25,44.44,45.30,44.36,45.30,49419
26-Jun-25,44.32,44.44,44.00,44.32,59518
25-Jun-25,43.40,44.23,43.40,44.00,11282
24-Jun-25,42.90,43.30,42.80,43.30,1670
23-Jun-25,41.88,42.04,41.82,42.04,9423
20-Jun-25,42.68,42.72,41.88,41.88,8380
18-Jun-25,42.56,42.80,42.56,42.80,127
17-Jun-25,42.59,42.76,42.59,42.67,1790
16-Jun-25,42.84,43.32,42.84,43.32,5642
13-Jun-25,43.43,43.86,42.84,42.84,3333
12-Jun-25,43.76,43.76,43.44,43.48,7135
11-Jun-25,44.44,44.44,43.76,43.76,307
10-Jun-25,43.92,44.16,43.64,44.16,4883
09-Jun-25,44.40,44.40,43.80,44.04,17585
06-Jun-25,44.22,44.24,43.96,43.96,967
05-Jun-25,44.24,44.32,43.72,43.72,7526
04-Jun-25,44.68,44.68,44.12,44.52,11620
03-Jun-25,44.20,44.28,44.16,44.23,9422
02-Jun-25,42.88,44.16,42.88,43.76,7592
30-May-25,44.30,44.30,43.64,43.64,27260
29-May-25,44.59,44.61,44.05,44.05,533
28-May-25,43.99,44.57,43.99,44.44,6673
27-May-25,43.62,44.53,43.62,44.52,153214
26-May-25,43.10,43.62,43.01,43.62,5662
23-May-25,43.76,43.76,43.16,43.29,8108
22-May-25,43.48,43.48,42.96,43.32,176695
21-May-25,43.84,44.08,43.40,43.44,4347
20-May-25,44.20,44.32,44.19,44.32,10180
19-May-25,43.96,43.96,43.64,43.76,32341
16-May-25,44.12,44.13,43.96,43.96,122740
15-May-25,44.22,44.28,43.88,44.28,4796
14-May-25,43.80,43.80,43.78,43.78,481
13-May-25,42.84,43.56,42.84,43.43,5924
12-May-25,42.00,43.56,42.00,43.24,45457
09-May-25,41.88,41.88,41.57,41.57,1462
08-May-25,41.72,41.88,41.72,41.88,752
07-May-25,42.19,42.19,41.52,41.92,5122
06-May-25,41.90,41.92,41.80,41.92,209
05-May-25,41.94,41.94,41.60,41.60,1378
02-May-25,40.58,41.56,40.58,41.52,5330
30-Apr-25,40.05,40.16,40.05,40.16,400
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

*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