Cotação atual, histórico e gráfico do papel: BTFL39

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 BTFL39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	0,24%	0,13	54,80	54,65	54,65	54,82	32K	7
27/08/2025	-0,33%	-0,18	54,67	54,95	54,67	55,10	42K	745
26/08/2025	0,46%	0,25	54,85	54,80	54,80	55,00	111K	1.610
25/08/2025	-1,19%	-0,66	54,60	54,75	54,55	54,75	397K	7.270
22/08/2025	0,00%	0,00	55,26	55,26	55,26	55,26	55	1
21/08/2025	-0,43%	-0,24	55,26	55,32	55,14	55,38	657K	6.426
20/08/2025	0,09%	0,05	55,50	55,50	55,50	55,50	55	1

19/08/2025	0,73%	0,40	55,45	55,70	55,45	55,70	40K	13
18/08/2025	1,08%	0,59	55,05	54,85	54,85	55,15	25K	85
15/08/2025	-0,26%	-0,14	54,46	54,60	54,46	54,60	109	2
14/08/2025	-0,20%	-0,11	54,60	54,80	54,55	54,95	49K	684
13/08/2025	0,29%	0,16	54,71	54,53	54,35	54,71	23K	61
12/08/2025	-0,46%	-0,25	54,55	54,55	54,25	54,65	19K	166
11/08/2025	-0,18%	-0,10	54,80	55,10	54,80	55,10	7K	115
07/08/2025	-0,33%	-0,18	54,90	55,26	54,90	55,26	2K	23
06/08/2025	-0,76%	-0,42	55,08	55,20	55,02	55,26	23K	10
05/08/2025	-0,54%	-0,30	55,50	55,80	55,50	55,80	46K	12
04/08/2025	-1,19%	-0,67	55,80	55,55	55,55	55,92	7K	40
01/08/2025	-0,72%	-0,41	56,47	55,68	55,68	56,79	6K	14
31/07/2025	0,30%	0,17	56,88	56,71	56,34	57,30	139K	766
30/07/2025	0,23%	0,13	56,71	57,06	56,04	60,02	201K	1.651
29/07/2025	0,77%	0,43	56,58	56,46	56,46	56,70	205K	3.032
25/07/2025	0,20%	0,11	56,15	55,95	55,95	56,15	12K	2
24/07/2025	0,43%	0,24	56,04	56,15	55,74	56,15	24K	3
23/07/2025	-0,62%	-0,35	55,80	56,10	55,80	56,10	5K	2
22/07/2025	-0,65%	-0,37	56,15	56,15	56,15	56,15	1K	1
21/07/2025	0,32%	0,18	56,52	56,34	56,22	56,58	32K	103
18/07/2025	-0,11%	-0,06	56,34	56,34	56,34	56,34	18K	1
16/07/2025	0,53%	0,30	56,40	56,62	56,38	56,62	1K	4
15/07/2025	-0,85%	-0,48	56,10	56,45	56,10	56,45	618	3
14/07/2025	1,62%	0,90	56,58	58,68	55,92	58,68	10K	78
11/07/2025	1,09%	0,60	55,68	56,16	55,68	56,16	551K	13
08/07/2025	-0,31%	-0,17	55,08	55,26	55,08	55,32	386	3
07/07/2025	0,09%	0,05	55,25	55,35	55,25	55,35	110	2
03/07/2025	0,55%	0,30	55,20	55,20	55,20	55,20	55	1
02/07/2025	-1,10%	-0,61	54,90	55,26	54,90	55,26	825	4
01/07/2025	-0,68%	-0,38	55,51	55,51	55,51	55,51	222	1
26/06/2025	-0,69%	-0,39	55,89	55,98	55,80	55,98	3K	57
25/06/2025	1,19%	0,66	56,28	56,28	56,28	56,28	8K	1
24/06/2025	-0,43%	-0,24	55,62	55,80	55,44	55,80	13K	187
23/06/2025	-0,43%	-0,24	55,86	56,04	55,86	56,10	4K	63
20/06/2025	1,08%	0,60	56,10	56,04	56,02	56,10	3K	59
18/06/2025	-0,11%	-0,06	55,50	55,68	55,44	55,68	3K	11
17/06/2025	-0,54%	-0,30	55,56	55,56	55,56	55,56	6K	4
13/06/2025	-0,64%	-0,36	55,86	56,55	55,86	56,57	7K	6
11/06/2025	-0,41%	-0,23	56,22	55,95	55,95	56,22	4K	43
09/06/2025	-0,44%	-0,25	56,45	56,64	56,45	56,64	2K	3
06/06/2025	0,00%	0,00	56,70	56,70	56,70	56,70	113	1
05/06/2025	-5,47%	-3,28	56,70	56,88	56,69	56,88	4K	6
03/06/2025	3,92%	2,26	59,98	59,98	59,98	59,98	59	1
30/05/2025	1,05%	0,60	57,72	57,83	57,60	57,94	37K	375
29/05/2025	-0,51%	-0,29	57,12	57,13	56,94	58,44	120K	740
28/05/2025	1,15%	0,65	57,41	57,48	57,30	57,72	300K	3.329
27/05/2025	3,24%	1,78	56,76	57,07	56,76	57,25	444K	5.715
26/05/2025	-4,23%	-2,43	54,98	54,98	54,98	54,98	54	1
23/05/2025	0,09%	0,05	57,41	57,78	57,41	57,78	6K	2
19/05/2025	0,53%	0,30	57,36	57,36	56,88	57,36	9K	122
15/05/2025	0,00%	0,00	57,06	57,12	57,06	57,12	285	2
14/05/2025	0,53%	0,30	57,06	57,33	57,00	57,33	8K	29
13/05/2025	-1,56%	-0,90	56,76	57,06	56,76	57,06	6K	77
12/05/2025	0,63%	0,36	57,66	57,24	57,21	57,84	53K	721
09/05/2025	0,32%	0,18	57,30	57,30	57,18	57,36	7K	113
08/05/2025	-1,30%	-0,75	57,12	58,45	57,12	58,45	575	6
07/05/2025	0,16%	0,09	57,87	57,87	57,87	57,87	57	1
06/05/2025	0,42%	0,24	57,78	57,78	57,78	57,78	18K	87
05/05/2025	0,40%	0,23	57,54	57,54	57,54	57,54	57	1
02/05/2025	-0,56%	-0,32	57,31	59,87	57,09	59,87	15K	28
30/04/2025	0,65%	0,37	57,63	59,90	57,59	59,90	6K	21
29/04/2025	-0,38%	-0,22	57,26	59,90	57,02	59,90	39K	150
28/04/2025	0,21%	0,12	57,48	57,48	57,42	59,90	30K	268
25/04/2025	0,00%	0,00	57,36	57,36	57,36	57,36	286	2
24/04/2025	-0,62%	-0,36	57,36	57,50	57,21	57,50	5K	34
23/04/2025	-0,67%	-0,39	57,72	57,60	57,60	57,72	634	2
22/04/2025	-1,44%	-0,85	58,11	59,55	58,11	59,55	24K	3
17/04/2025	-1,14%	-0,68	58,96	59,46	58,80	59,58	192K	1.680
16/04/2025	0,00%	0,00	59,64	59,61	59,39	59,76	322K	4.666
15/04/2025	0,49%	0,29	59,64	59,73	59,52	70,02	895K	9.140
14/04/2025	-0,37%	-0,22	59,35	59,57	59,35	59,57	4K	3
11/04/2025	-1,31%	-0,79	59,57	59,58	59,57	59,58	357	2
08/04/2025	1,07%	0,64	60,36	60,35	60,12	60,44	6K	78
07/04/2025	2,40%	1,40	59,72	59,92	59,72	59,92	718	2
04/04/2025	2,95%	1,67	58,32	58,32	58,32	58,32	58	1
03/04/2025	-2,80%	-1,63	56,65	58,12	56,35	58,12	4K	71
31/03/2025	-0,36%	-0,21	58,28	58,28	58,28	58,28	174	1
28/03/2025	-0,02%	-0,01	58,49	58,30	58,16	58,73	6K	81
27/03/2025	0,41%	0,24	58,50	58,30	57,90	58,50	15K	163
26/03/2025	0,83%	0,48	58,26	58,16	57,83	58,32	30K	270
25/03/2025	-0,52%	-0,30	57,78	57,78	54,98	57,92	90K	634
24/03/2025	0,52%	0,30	58,08	58,24	57,84	58,38	113K	1.364
21/03/2025	0,52%	0,30	57,78	57,65	57,65	57,95	32K	374
20/03/2025	0,63%	0,36	57,48	57,63	57,38	57,63	21K	9
18/03/2025	-1,65%	-0,96	57,12	57,49	57,12	57,49	2K	3
17/03/2025	0,31%	0,18	58,08	58,08	58,08	58,08	464	1
14/03/2025	-1,56%	-0,92	57,90	58,26	57,65	58,26	4K	45
13/03/2025	-0,08%	-0,05	58,82	58,90	58,77	58,91	7K	68
12/03/2025	-0,32%	-0,19	58,87	59,07	58,87	59,07	354	4
11/03/2025	-0,17%	-0,10	59,06	59,16	59,06	59,16	30K	2
10/03/2025	0,82%	0,48	59,16	58,90	58,87	59,16	4K	32
07/03/2025	0,41%	0,24	58,68	58,44	58,41	58,70	34K	56
06/03/2025	-6,05%	-3,76	58,44	61,03	58,44	61,03	528	2
05/03/2025	5,57%	3,28	62,20	62,20	62,20	62,20	62	1
26/02/2025	0,82%	0,48	58,92	58,74	58,62	59,04	233K	2.305
25/02/2025	0,41%	0,24	58,44	58,65	58,35	58,96	673K	9.092
24/02/2025	0,21%	0,12	58,20	58,20	58,20	58,20	174	1
21/02/2025	0,21%	0,12	58,08	57,96	57,96	58,08	10K	2
20/02/2025	-0,31%	-0,18	57,96	57,60	57,60	57,96	18K	3
19/02/2025	-0,02%	-0,01	58,14	58,10	58,08	58,14	12K	3
14/02/2025	-0,51%	-0,30	58,15	58,17	58,15	58,17	6K	3
13/02/2025	0,02%	0,01	58,45	58,59	58,45	58,59	6K	2
12/02/2025	-0,44%	-0,26	58,44	58,44	58,44	58,44	5K	1
07/02/2025	1,03%	0,60	58,70	58,55	58,24	58,70	6K	4
06/02/2025	-0,89%	-0,52	58,10	58,11	58,10	58,11	2K	2
05/02/2025	0,41%	0,24	58,62	58,73	58,62	58,73	586	2
04/02/2025	-2,41%	-1,44	58,38	58,86	58,36	58,92	45K	32
31/01/2025	-0,35%	-0,21	59,82	59,82	59,82	59,82	59	1
27/01/2025	0,67%	0,40	60,03	60,18	60,03	60,18	300	2
23/01/2025	-0,98%	-0,59	59,63	59,63	59,63	59,63	59	1
22/01/2025	-1,60%	-0,98	60,22	60,22	60,22	60,22	60	1
21/01/2025	-0,39%	-0,24	61,20	61,20	61,20	61,20	13K	1
20/01/2025	0,69%	0,42	61,44	61,44	61,44	61,44	61	1
17/01/2025	-0,68%	-0,42	61,02	61,02	61,02	61,02	183	1
16/01/2025	0,56%	0,34	61,44	61,10	61,10	61,44	428	2
15/01/2025	-0,73%	-0,45	61,10	61,10	61,10	61,10	122	1
14/01/2025	-0,34%	-0,21	61,55	61,55	61,55	61,55	492	1
13/01/2025	0,05%	0,03	61,76	61,73	61,73	61,76	987	2
10/01/2025	0,02%	0,01	61,73	61,55	61,55	61,73	184	2
08/01/2025	-0,23%	-0,14	61,72	62,04	61,72	62,04	1K	5
06/01/2025	-1,06%	-0,66	61,86	62,52	61,86	62,52	1K	2
03/01/2025	-0,29%	-0,18	62,52	62,45	62,45	62,52	6K	2
02/01/2025	0,19%	0,12	62,70	63,00	62,70	63,00	7K	4
27/12/2024	0,56%	0,35	62,58	62,58	62,58	62,70	7K	4
26/12/2024	1,09%	0,67	62,23	62,51	62,16	62,51	375K	8
20/12/2024	-1,44%	-0,90	61,56	61,56	61,56	61,56	6K	1
18/12/2024	-	-	62,46	63,70	62,46	63,70	126	2

Date,Open,High,Low,Close,Volume
28-Aug-25,54.65,54.82,54.65,54.80,31579
27-Aug-25,54.95,55.10,54.67,54.67,41878
26-Aug-25,54.80,55.00,54.80,54.85,110681
25-Aug-25,54.75,54.75,54.55,54.60,397039
22-Aug-25,55.26,55.26,55.26,55.26,55
21-Aug-25,55.32,55.38,55.14,55.26,656835
20-Aug-25,55.50,55.50,55.50,55.50,55
19-Aug-25,55.70,55.70,55.45,55.45,39702
18-Aug-25,54.85,55.15,54.85,55.05,24697
15-Aug-25,54.60,54.60,54.46,54.46,109
14-Aug-25,54.80,54.95,54.55,54.60,48542
13-Aug-25,54.53,54.71,54.35,54.71,22565
12-Aug-25,54.55,54.65,54.25,54.55,18887
11-Aug-25,55.10,55.10,54.80,54.80,7130
07-Aug-25,55.26,55.26,54.90,54.90,2475
06-Aug-25,55.20,55.26,55.02,55.08,23349
05-Aug-25,55.80,55.80,55.50,55.50,46035
04-Aug-25,55.55,55.92,55.55,55.80,7025
01-Aug-25,55.68,56.79,55.68,56.47,5979
31-Jul-25,56.71,57.30,56.34,56.88,138611
30-Jul-25,57.06,60.02,56.04,56.71,200546
29-Jul-25,56.46,56.70,56.46,56.58,204757
25-Jul-25,55.95,56.15,55.95,56.15,12253
24-Jul-25,56.15,56.15,55.74,56.04,24259
23-Jul-25,56.10,56.10,55.80,55.80,4632
22-Jul-25,56.15,56.15,56.15,56.15,1123
21-Jul-25,56.34,56.58,56.22,56.52,32252
18-Jul-25,56.34,56.34,56.34,56.34,17916
16-Jul-25,56.62,56.62,56.38,56.40,1411
15-Jul-25,56.45,56.45,56.10,56.10,618
14-Jul-25,58.68,58.68,55.92,56.58,10288
11-Jul-25,56.16,56.16,55.68,55.68,551282
08-Jul-25,55.26,55.32,55.08,55.08,386
07-Jul-25,55.35,55.35,55.25,55.25,110
03-Jul-25,55.20,55.20,55.20,55.20,55
02-Jul-25,55.26,55.26,54.90,54.90,825
01-Jul-25,55.51,55.51,55.51,55.51,222
26-Jun-25,55.98,55.98,55.80,55.89,3295
25-Jun-25,56.28,56.28,56.28,56.28,7879
24-Jun-25,55.80,55.80,55.44,55.62,12613
23-Jun-25,56.04,56.10,55.86,55.86,4422
20-Jun-25,56.04,56.10,56.02,56.10,3420
18-Jun-25,55.68,55.68,55.44,55.50,3438
17-Jun-25,55.56,55.56,55.56,55.56,5944
13-Jun-25,56.55,56.57,55.86,55.86,7398
11-Jun-25,55.95,56.22,55.95,56.22,3932
09-Jun-25,56.64,56.64,56.45,56.45,1525
06-Jun-25,56.70,56.70,56.70,56.70,113
05-Jun-25,56.88,56.88,56.69,56.70,3969
03-Jun-25,59.98,59.98,59.98,59.98,59
30-May-25,57.83,57.94,57.60,57.72,36826
29-May-25,57.13,58.44,56.94,57.12,119859
28-May-25,57.48,57.72,57.30,57.41,299908
27-May-25,57.07,57.25,56.76,56.76,444006
26-May-25,54.98,54.98,54.98,54.98,54
23-May-25,57.78,57.78,57.41,57.41,5828
19-May-25,57.36,57.36,56.88,57.36,9169
15-May-25,57.12,57.12,57.06,57.06,285
14-May-25,57.33,57.33,57.00,57.06,8398
13-May-25,57.06,57.06,56.76,56.76,5508
12-May-25,57.24,57.84,57.21,57.66,53106
09-May-25,57.30,57.36,57.18,57.30,6643
08-May-25,58.45,58.45,57.12,57.12,575
07-May-25,57.87,57.87,57.87,57.87,57
06-May-25,57.78,57.78,57.78,57.78,17565
05-May-25,57.54,57.54,57.54,57.54,57
02-May-25,59.87,59.87,57.09,57.31,14519
30-Apr-25,59.90,59.90,57.59,57.63,6364
29-Apr-25,59.90,59.90,57.02,57.26,39156
28-Apr-25,57.48,59.90,57.42,57.48,30280
25-Apr-25,57.36,57.36,57.36,57.36,286
24-Apr-25,57.50,57.50,57.21,57.36,4768
23-Apr-25,57.60,57.72,57.60,57.72,634
22-Apr-25,59.55,59.55,58.11,58.11,24444
17-Apr-25,59.46,59.58,58.80,58.96,192244
16-Apr-25,59.61,59.76,59.39,59.64,321861
15-Apr-25,59.73,70.02,59.52,59.64,895443
14-Apr-25,59.57,59.57,59.35,59.35,3799
11-Apr-25,59.58,59.58,59.57,59.57,357
08-Apr-25,60.35,60.44,60.12,60.36,5669
07-Apr-25,59.92,59.92,59.72,59.72,718
04-Apr-25,58.32,58.32,58.32,58.32,58
03-Apr-25,58.12,58.12,56.35,56.65,4181
31-Mar-25,58.28,58.28,58.28,58.28,174
28-Mar-25,58.30,58.73,58.16,58.49,5735
27-Mar-25,58.30,58.50,57.90,58.50,14603
26-Mar-25,58.16,58.32,57.83,58.26,30254
25-Mar-25,57.78,57.92,54.98,57.78,90417
24-Mar-25,58.24,58.38,57.84,58.08,112746
21-Mar-25,57.65,57.95,57.65,57.78,32324
20-Mar-25,57.63,57.63,57.38,57.48,20917
18-Mar-25,57.49,57.49,57.12,57.12,2181
17-Mar-25,58.08,58.08,58.08,58.08,464
14-Mar-25,58.26,58.26,57.65,57.90,3583
13-Mar-25,58.90,58.91,58.77,58.82,7122
12-Mar-25,59.07,59.07,58.87,58.87,354
11-Mar-25,59.16,59.16,59.06,59.06,30002
10-Mar-25,58.90,59.16,58.87,59.16,4186
07-Mar-25,58.44,58.70,58.41,58.68,33550
06-Mar-25,61.03,61.03,58.44,58.44,528
05-Mar-25,62.20,62.20,62.20,62.20,62
26-Feb-25,58.74,59.04,58.62,58.92,232891
25-Feb-25,58.65,58.96,58.35,58.44,672933
24-Feb-25,58.20,58.20,58.20,58.20,174
21-Feb-25,57.96,58.08,57.96,58.08,9871
20-Feb-25,57.60,57.96,57.60,57.96,18424
19-Feb-25,58.10,58.14,58.08,58.14,11674
14-Feb-25,58.17,58.17,58.15,58.15,6107
13-Feb-25,58.59,58.59,58.45,58.45,6443
12-Feb-25,58.44,58.44,58.44,58.44,4967
07-Feb-25,58.55,58.70,58.24,58.70,6439
06-Feb-25,58.11,58.11,58.10,58.10,2324
05-Feb-25,58.73,58.73,58.62,58.62,586
04-Feb-25,58.86,58.92,58.36,58.38,45224
31-Jan-25,59.82,59.82,59.82,59.82,59
27-Jan-25,60.18,60.18,60.03,60.03,300
23-Jan-25,59.63,59.63,59.63,59.63,59
22-Jan-25,60.22,60.22,60.22,60.22,60
21-Jan-25,61.20,61.20,61.20,61.20,12913
20-Jan-25,61.44,61.44,61.44,61.44,61
17-Jan-25,61.02,61.02,61.02,61.02,183
16-Jan-25,61.10,61.44,61.10,61.44,428
15-Jan-25,61.10,61.10,61.10,61.10,122
14-Jan-25,61.55,61.55,61.55,61.55,492
13-Jan-25,61.73,61.76,61.73,61.76,987
10-Jan-25,61.55,61.73,61.55,61.73,184
08-Jan-25,62.04,62.04,61.72,61.72,1173
06-Jan-25,62.52,62.52,61.86,61.86,1247
03-Jan-25,62.45,62.52,62.45,62.52,6495
02-Jan-25,63.00,63.00,62.70,62.70,7032
27-Dec-24,62.58,62.70,62.58,62.58,6571
26-Dec-24,62.51,62.51,62.16,62.23,375022
20-Dec-24,61.56,61.56,61.56,61.56,6156
18-Dec-24,63.70,63.70,62.46,62.46,126

*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: BTFL39