Cotação atual, histórico e gráfico do papel: BTIP39

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 BTIP39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	-0,13%	-0,08	62,34	62,50	62,18	62,55	19K	59
28/04/2025	0,29%	0,18	62,42	62,40	62,40	62,77	20K	159
24/04/2025	-0,05%	-0,03	62,24	62,17	61,96	62,50	102K	32
23/04/2025	-1,86%	-1,18	62,27	61,98	61,80	62,52	3K	5
17/04/2025	-0,80%	-0,51	63,45	63,90	63,20	64,10	133K	1.258
16/04/2025	-0,19%	-0,12	63,96	63,90	63,72	64,07	218K	2.938
15/04/2025	1,23%	0,78	64,08	63,30	63,30	64,30	426K	5.025

14/04/2025	0,16%	0,10	63,30	63,30	63,30	63,30	63	1
11/04/2025	-3,29%	-2,15	63,20	63,20	63,20	63,20	189	1
09/04/2025	0,05%	0,03	65,35	65,50	65,20	65,55	4K	6
08/04/2025	0,28%	0,18	65,32	64,75	64,75	65,73	13K	81
07/04/2025	4,46%	2,78	65,14	64,21	64,21	65,14	1K	2
03/04/2025	-1,00%	-0,63	62,36	62,90	62,10	62,90	20K	69
02/04/2025	0,00%	0,00	62,99	62,99	62,99	62,99	440	1
01/04/2025	-0,88%	-0,56	62,99	60,01	60,01	63,24	9K	3
31/03/2025	-0,52%	-0,33	63,55	64,20	63,55	64,20	955	8
28/03/2025	1,14%	0,72	63,88	63,64	63,50	64,04	1M	87
27/03/2025	0,38%	0,24	63,16	62,98	62,87	63,27	11K	113
26/03/2025	0,16%	0,10	62,92	62,83	62,81	63,29	1M	521
25/03/2025	-0,36%	-0,23	62,82	62,46	62,43	62,87	78K	703
24/03/2025	0,25%	0,16	63,05	62,94	62,78	63,16	1M	1.318
21/03/2025	0,58%	0,36	62,89	63,08	62,81	63,08	14K	146
20/03/2025	0,69%	0,43	62,53	62,56	62,50	62,61	687	8
19/03/2025	0,02%	0,01	62,10	62,10	62,10	62,10	186	1
18/03/2025	-0,14%	-0,09	62,09	62,08	62,08	62,09	744	2
17/03/2025	-0,83%	-0,52	62,18	74,89	62,18	74,89	100K	11
14/03/2025	-1,68%	-1,07	62,70	62,98	62,45	62,98	25K	44
13/03/2025	-0,11%	-0,07	63,77	63,76	63,67	63,96	127K	1.908
11/03/2025	-0,96%	-0,62	63,84	63,84	63,84	63,84	3K	1
10/03/2025	1,45%	0,92	64,46	64,13	64,10	64,46	4K	30
07/03/2025	0,09%	0,06	63,54	63,50	63,39	64,02	4K	52
06/03/2025	-1,21%	-0,78	63,48	63,24	63,24	63,48	11K	2
05/03/2025	-1,06%	-0,69	64,26	64,26	64,26	64,26	1K	1
28/02/2025	1,74%	1,11	64,95	64,59	64,59	65,30	6K	82
26/02/2025	1,45%	0,91	63,84	63,29	63,19	63,84	61K	530
25/02/2025	0,03%	0,02	62,93	63,20	62,76	63,46	144K	1.718
24/02/2025	0,45%	0,28	62,91	62,45	62,41	62,91	4K	37
21/02/2025	0,80%	0,50	62,63	62,63	62,63	62,63	47K	1
20/02/2025	0,65%	0,40	62,13	62,20	61,97	62,28	42K	59
19/02/2025	0,26%	0,16	61,73	61,73	61,73	61,73	19K	1
18/02/2025	-1,09%	-0,68	61,57	61,98	61,57	61,98	1M	4
14/02/2025	-1,11%	-0,70	62,25	62,24	62,24	62,25	23K	2
11/02/2025	0,00%	0,00	62,95	62,95	62,95	62,95	25K	1
10/02/2025	0,40%	0,25	62,95	62,70	62,69	62,95	20K	13
07/02/2025	-0,24%	-0,15	62,70	62,85	62,70	62,85	815	2
06/02/2025	-0,71%	-0,45	62,85	63,11	62,74	63,11	13K	21
05/02/2025	1,44%	0,90	63,30	63,19	62,86	63,38	26K	238
04/02/2025	-0,94%	-0,59	62,40	62,40	62,40	62,40	187	1
03/02/2025	-0,46%	-0,29	62,99	64,04	62,99	75,03	92K	880
31/01/2025	-1,14%	-0,73	63,28	63,54	62,48	75,02	308K	3.896
30/01/2025	0,83%	0,53	64,01	64,01	64,01	64,01	128	1
29/01/2025	-0,53%	-0,34	63,48	63,40	63,40	63,54	4K	4
27/01/2025	0,63%	0,40	63,82	64,09	63,82	64,09	16K	2
24/01/2025	0,65%	0,41	63,42	63,55	63,42	63,55	317	2
23/01/2025	-1,16%	-0,74	63,01	64,39	63,00	64,39	380	3
22/01/2025	-1,94%	-1,26	63,75	63,99	63,54	63,99	200K	34
21/01/2025	0,48%	0,31	65,01	65,16	65,01	65,16	5K	3
15/01/2025	0,95%	0,61	64,70	64,70	64,70	64,70	129	1
14/01/2025	-1,28%	-0,83	64,09	64,65	64,01	64,65	73K	498
13/01/2025	-0,12%	-0,08	64,92	65,00	64,80	65,00	4K	39
10/01/2025	-0,25%	-0,16	65,00	65,00	65,00	65,00	13K	1
09/01/2025	0,00%	0,00	65,16	65,16	65,16	65,16	130	1
08/01/2025	0,26%	0,17	65,16	65,40	65,16	65,40	78K	6
07/01/2025	-0,38%	-0,25	64,99	64,99	64,47	64,99	2K	5
06/01/2025	-1,27%	-0,84	65,24	66,08	65,22	66,08	48K	10
03/01/2025	0,05%	0,03	66,08	66,05	65,87	66,08	14K	6
02/01/2025	-0,02%	-0,01	66,05	66,92	66,05	66,92	148K	4
30/12/2024	0,40%	0,26	66,06	66,00	65,94	66,34	4K	6
27/12/2024	0,09%	0,06	65,80	65,55	65,55	66,10	5K	14
26/12/2024	-0,36%	-0,24	65,74	65,34	65,34	65,74	2K	8
23/12/2024	1,93%	1,25	65,98	65,38	65,38	66,12	17K	95
20/12/2024	-0,78%	-0,51	64,73	64,33	64,33	65,52	80K	767
19/12/2024	-2,71%	-1,82	65,24	66,75	64,96	66,75	137K	1.305
18/12/2024	2,33%	1,53	67,06	66,71	65,87	67,13	484K	4.741
17/12/2024	0,57%	0,37	65,53	65,43	65,43	65,53	196	2
12/12/2024	-1,29%	-0,85	65,16	64,44	64,44	65,16	129	2
09/12/2024	0,21%	0,14	66,01	65,73	65,73	66,01	7K	5
06/12/2024	0,67%	0,44	65,87	65,87	65,87	65,87	65	1
04/12/2024	-0,98%	-0,65	65,43	65,66	65,43	65,66	131	2
03/12/2024	0,12%	0,08	66,08	65,64	65,64	66,08	1M	3
02/12/2024	1,32%	0,86	66,00	65,76	65,76	66,00	45K	4
29/11/2024	0,22%	0,14	65,14	65,20	65,00	65,20	6M	3
28/11/2024	3,06%	1,93	65,00	63,07	63,07	65,00	254	3
26/11/2024	0,00%	0,00	63,07	63,07	63,07	63,07	1K	1
25/11/2024	0,11%	0,07	63,07	62,53	62,53	63,07	2K	3
22/11/2024	0,33%	0,21	63,00	63,00	63,00	63,00	189	1
21/11/2024	0,72%	0,45	62,79	63,42	62,79	63,42	8K	4
19/11/2024	0,10%	0,06	62,34	62,34	62,34	62,34	249	1
18/11/2024	-0,10%	-0,06	62,28	62,28	62,28	62,28	62	1
14/11/2024	-0,11%	-0,07	62,34	62,64	62,34	62,64	4M	3
13/11/2024	0,50%	0,31	62,41	62,42	62,41	62,42	124	2
12/11/2024	-0,53%	-0,33	62,10	62,28	62,10	62,28	45K	4
08/11/2024	1,30%	0,80	62,43	62,81	62,43	62,81	6K	2
07/11/2024	-1,33%	-0,83	61,63	61,62	61,62	61,63	924	2
04/11/2024	-1,59%	-1,01	62,46	63,24	62,46	63,30	28K	6
01/11/2024	1,45%	0,91	63,47	63,47	63,47	63,47	355K	3
31/10/2024	0,64%	0,40	62,56	62,30	62,30	62,86	2M	5
29/10/2024	0,83%	0,51	62,16	62,16	62,16	62,16	1K	1
28/10/2024	-0,16%	-0,10	61,65	61,65	61,65	61,65	25K	1
24/10/2024	-0,27%	-0,17	61,75	61,75	61,75	61,75	308	1
23/10/2024	-0,58%	-0,36	61,92	62,22	61,92	62,22	6K	4
21/10/2024	0,29%	0,18	62,28	62,28	62,28	62,28	1K	1
18/10/2024	0,00%	0,00	62,10	62,10	62,10	62,10	10K	1
17/10/2024	0,29%	0,18	62,10	62,10	62,10	62,10	4K	1
16/10/2024	-0,19%	-0,12	61,92	62,10	61,92	62,10	124	2
15/10/2024	1,62%	0,99	62,04	62,04	62,04	62,04	124	1
09/10/2024	0,86%	0,52	61,05	61,08	61,05	61,15	3K	3
08/10/2024	0,78%	0,47	60,53	60,39	60,39	60,53	362	2
07/10/2024	0,15%	0,09	60,06	60,06	60,06	60,06	6K	1
04/10/2024	-0,84%	-0,51	59,97	59,97	59,97	59,97	2K	1
03/10/2024	0,00%	0,00	60,48	60,48	60,48	60,48	5K	2
02/10/2024	-0,40%	-0,24	60,48	60,58	60,32	60,58	1K	3
25/09/2024	0,46%	0,28	60,72	60,72	60,72	60,72	121	1
24/09/2024	1,44%	0,86	60,44	60,44	60,44	60,44	60	1
19/09/2024	-2,36%	-1,44	59,58	59,58	59,58	59,58	59	1
18/09/2024	0,10%	0,06	61,02	61,02	61,02	61,02	61	1
16/09/2024	-0,72%	-0,44	60,96	60,96	60,96	60,96	60	1
13/09/2024	-1,22%	-0,76	61,40	61,40	61,40	61,40	61	1
12/09/2024	-0,19%	-0,12	62,16	62,16	62,16	62,16	2K	1
11/09/2024	0,65%	0,40	62,28	62,30	62,04	62,30	373	3
10/09/2024	0,72%	0,44	61,88	61,74	61,74	61,88	2K	2
09/09/2024	0,10%	0,06	61,44	61,38	61,38	61,50	737	3
06/09/2024	0,29%	0,18	61,38	61,14	61,14	61,38	672	2
05/09/2024	-0,41%	-0,25	61,20	61,62	61,20	61,62	97K	4
04/09/2024	-0,28%	-0,17	61,45	61,27	61,27	61,45	740K	3
30/08/2024	2,36%	1,42	61,62	61,56	61,56	61,62	2K	2
27/08/2024	-0,07%	-0,04	60,20	60,28	60,20	60,31	16M	89
26/08/2024	0,69%	0,41	60,24	59,94	59,94	60,24	15K	3
23/08/2024	-0,98%	-0,59	59,83	60,66	59,83	60,78	1M	4
22/08/2024	1,10%	0,66	60,42	60,42	60,42	60,42	422	2
21/08/2024	0,61%	0,36	59,76	59,88	59,76	59,88	179	3
20/08/2024	0,41%	0,24	59,40	59,16	59,16	59,40	2K	3
19/08/2024	-0,34%	-0,20	59,16	59,36	59,16	59,36	10K	2
16/08/2024	-	-	59,36	59,58	59,36	59,58	3K	2

Date,Open,High,Low,Close,Volume
29-Apr-25,62.50,62.55,62.18,62.34,18514
28-Apr-25,62.40,62.77,62.40,62.42,20257
24-Apr-25,62.17,62.50,61.96,62.24,102040
23-Apr-25,61.98,62.52,61.80,62.27,2680
17-Apr-25,63.90,64.10,63.20,63.45,132939
16-Apr-25,63.90,64.07,63.72,63.96,217935
15-Apr-25,63.30,64.30,63.30,64.08,426124
14-Apr-25,63.30,63.30,63.30,63.30,63
11-Apr-25,63.20,63.20,63.20,63.20,189
09-Apr-25,65.50,65.55,65.20,65.35,4051
08-Apr-25,64.75,65.73,64.75,65.32,13175
07-Apr-25,64.21,65.14,64.21,65.14,1097
03-Apr-25,62.90,62.90,62.10,62.36,19937
02-Apr-25,62.99,62.99,62.99,62.99,440
01-Apr-25,60.01,63.24,60.01,62.99,8525
31-Mar-25,64.20,64.20,63.55,63.55,955
28-Mar-25,63.64,64.04,63.50,63.88,1282965
27-Mar-25,62.98,63.27,62.87,63.16,10831
26-Mar-25,62.83,63.29,62.81,62.92,1295632
25-Mar-25,62.46,62.87,62.43,62.82,77579
24-Mar-25,62.94,63.16,62.78,63.05,1393305
21-Mar-25,63.08,63.08,62.81,62.89,13956
20-Mar-25,62.56,62.61,62.50,62.53,687
19-Mar-25,62.10,62.10,62.10,62.10,186
18-Mar-25,62.08,62.09,62.08,62.09,744
17-Mar-25,74.89,74.89,62.18,62.18,100150
14-Mar-25,62.98,62.98,62.45,62.70,25074
13-Mar-25,63.76,63.96,63.67,63.77,126846
11-Mar-25,63.84,63.84,63.84,63.84,2553
10-Mar-25,64.13,64.46,64.10,64.46,4302
07-Mar-25,63.50,64.02,63.39,63.54,4138
06-Mar-25,63.24,63.48,63.24,63.48,11041
05-Mar-25,64.26,64.26,64.26,64.26,1028
28-Feb-25,64.59,65.30,64.59,64.95,6038
26-Feb-25,63.29,63.84,63.19,63.84,60697
25-Feb-25,63.20,63.46,62.76,62.93,144139
24-Feb-25,62.45,62.91,62.41,62.91,3754
21-Feb-25,62.63,62.63,62.63,62.63,46659
20-Feb-25,62.20,62.28,61.97,62.13,41662
19-Feb-25,61.73,61.73,61.73,61.73,18519
18-Feb-25,61.98,61.98,61.57,61.57,1379538
14-Feb-25,62.24,62.25,62.24,62.25,23219
11-Feb-25,62.95,62.95,62.95,62.95,25180
10-Feb-25,62.70,62.95,62.69,62.95,19638
07-Feb-25,62.85,62.85,62.70,62.70,815
06-Feb-25,63.11,63.11,62.74,62.85,13254
05-Feb-25,63.19,63.38,62.86,63.30,26409
04-Feb-25,62.40,62.40,62.40,62.40,187
03-Feb-25,64.04,75.03,62.99,62.99,91928
31-Jan-25,63.54,75.02,62.48,63.28,308100
30-Jan-25,64.01,64.01,64.01,64.01,128
29-Jan-25,63.40,63.54,63.40,63.48,4000
27-Jan-25,64.09,64.09,63.82,63.82,15753
24-Jan-25,63.55,63.55,63.42,63.42,317
23-Jan-25,64.39,64.39,63.00,63.01,380
22-Jan-25,63.99,63.99,63.54,63.75,200304
21-Jan-25,65.16,65.16,65.01,65.01,5006
15-Jan-25,64.70,64.70,64.70,64.70,129
14-Jan-25,64.65,64.65,64.01,64.09,73161
13-Jan-25,65.00,65.00,64.80,64.92,3506
10-Jan-25,65.00,65.00,65.00,65.00,13000
09-Jan-25,65.16,65.16,65.16,65.16,130
08-Jan-25,65.40,65.40,65.16,65.16,77822
07-Jan-25,64.99,64.99,64.47,64.99,1552
06-Jan-25,66.08,66.08,65.22,65.24,48181
03-Jan-25,66.05,66.08,65.87,66.08,13517
02-Jan-25,66.92,66.92,66.05,66.05,147554
30-Dec-24,66.00,66.34,65.94,66.06,4491
27-Dec-24,65.55,66.10,65.55,65.80,5213
26-Dec-24,65.34,65.74,65.34,65.74,2036
23-Dec-24,65.38,66.12,65.38,65.98,16612
20-Dec-24,64.33,65.52,64.33,64.73,80245
19-Dec-24,66.75,66.75,64.96,65.24,137096
18-Dec-24,66.71,67.13,65.87,67.06,483558
17-Dec-24,65.43,65.53,65.43,65.53,196
12-Dec-24,64.44,65.16,64.44,65.16,129
09-Dec-24,65.73,66.01,65.73,66.01,7306
06-Dec-24,65.87,65.87,65.87,65.87,65
04-Dec-24,65.66,65.66,65.43,65.43,131
03-Dec-24,65.64,66.08,65.64,66.08,1099240
02-Dec-24,65.76,66.00,65.76,66.00,44598
29-Nov-24,65.20,65.20,65.00,65.14,5931065
28-Nov-24,63.07,65.00,63.07,65.00,254
26-Nov-24,63.07,63.07,63.07,63.07,1135
25-Nov-24,62.53,63.07,62.53,63.07,1699
22-Nov-24,63.00,63.00,63.00,63.00,189
21-Nov-24,63.42,63.42,62.79,62.79,7913
19-Nov-24,62.34,62.34,62.34,62.34,249
18-Nov-24,62.28,62.28,62.28,62.28,62
14-Nov-24,62.64,62.64,62.34,62.34,4121236
13-Nov-24,62.42,62.42,62.41,62.41,124
12-Nov-24,62.28,62.28,62.10,62.10,45482
08-Nov-24,62.81,62.81,62.43,62.43,5824
07-Nov-24,61.62,61.63,61.62,61.63,924
04-Nov-24,63.24,63.30,62.46,62.46,27604
01-Nov-24,63.47,63.47,63.47,63.47,355495
31-Oct-24,62.30,62.86,62.30,62.56,1987998
29-Oct-24,62.16,62.16,62.16,62.16,1056
28-Oct-24,61.65,61.65,61.65,61.65,24660
24-Oct-24,61.75,61.75,61.75,61.75,308
23-Oct-24,62.22,62.22,61.92,61.92,5704
21-Oct-24,62.28,62.28,62.28,62.28,1058
18-Oct-24,62.10,62.10,62.10,62.10,10184
17-Oct-24,62.10,62.10,62.10,62.10,4222
16-Oct-24,62.10,62.10,61.92,61.92,124
15-Oct-24,62.04,62.04,62.04,62.04,124
09-Oct-24,61.08,61.15,61.05,61.05,3054
08-Oct-24,60.39,60.53,60.39,60.53,362
07-Oct-24,60.06,60.06,60.06,60.06,5825
04-Oct-24,59.97,59.97,59.97,59.97,1979
03-Oct-24,60.48,60.48,60.48,60.48,4959
02-Oct-24,60.58,60.58,60.32,60.48,1330
25-Sep-24,60.72,60.72,60.72,60.72,121
24-Sep-24,60.44,60.44,60.44,60.44,60
19-Sep-24,59.58,59.58,59.58,59.58,59
18-Sep-24,61.02,61.02,61.02,61.02,61
16-Sep-24,60.96,60.96,60.96,60.96,60
13-Sep-24,61.40,61.40,61.40,61.40,61
12-Sep-24,62.16,62.16,62.16,62.16,1554
11-Sep-24,62.30,62.30,62.04,62.28,373
10-Sep-24,61.74,61.88,61.74,61.88,1914
09-Sep-24,61.38,61.50,61.38,61.44,737
06-Sep-24,61.14,61.38,61.14,61.38,672
05-Sep-24,61.62,61.62,61.20,61.20,97051
04-Sep-24,61.27,61.45,61.27,61.45,740348
30-Aug-24,61.56,61.62,61.56,61.62,2033
27-Aug-24,60.28,60.31,60.20,60.20,15830153
26-Aug-24,59.94,60.24,59.94,60.24,14970
23-Aug-24,60.66,60.78,59.83,59.83,1011308
22-Aug-24,60.42,60.42,60.42,60.42,422
21-Aug-24,59.88,59.88,59.76,59.76,179
20-Aug-24,59.16,59.40,59.16,59.40,2253
19-Aug-24,59.36,59.36,59.16,59.16,10150
16-Aug-24,59.58,59.58,59.36,59.36,2561

*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: BTIP39