Cotação atual, histórico e gráfico do papel: BTLT39

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 BTLT39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/06/2026	0,84%	0,24	28,87	28,63	28,63	28,92	440K	19
02/06/2026	-0,66%	-0,19	28,63	28,81	28,62	28,81	61K	16
01/06/2026	-0,21%	-0,06	28,82	28,81	28,70	28,96	59K	14
29/05/2026	0,35%	0,10	28,88	28,71	28,71	29,04	74K	12
28/05/2026	0,07%	0,02	28,78	28,70	28,70	28,87	205K	11
27/05/2026	0,81%	0,23	28,76	28,57	28,57	28,80	532K	17
26/05/2026	0,46%	0,13	28,53	28,42	28,42	28,68	23K	18
25/05/2026	0,39%	0,11	28,40	28,29	28,20	28,55	8K	15
22/05/2026	0,86%	0,24	28,29	28,05	28,05	28,29	335K	19
21/05/2026	0,11%	0,03	28,05	28,05	27,87	28,05	29K	17
20/05/2026	0,32%	0,09	28,02	28,00	27,97	28,05	265K	12
19/05/2026	0,04%	0,01	27,93	27,93	27,83	27,99	149K	19
18/05/2026	-1,03%	-0,29	27,92	28,31	27,85	28,31	449K	104
15/05/2026	-0,46%	-0,13	28,21	28,60	28,21	28,60	112K	25
14/05/2026	0,32%	0,09	28,34	28,27	28,27	28,38	185K	10
13/05/2026	1,69%	0,47	28,25	27,94	27,74	28,34	192K	21
12/05/2026	-0,57%	-0,16	27,78	27,92	27,76	27,93	525K	38
11/05/2026	-0,71%	-0,20	27,94	28,43	27,94	28,43	153K	25
08/05/2026	-1,02%	-0,29	28,14	28,60	28,10	28,60	142K	15
07/05/2026	-0,63%	-0,18	28,43	28,61	28,08	28,61	111K	15
06/05/2026	2,29%	0,64	28,61	28,27	28,21	28,61	53K	15
05/05/2026	-1,17%	-0,33	27,97	28,20	27,95	28,20	75K	34
04/05/2026	-0,70%	-0,20	28,30	28,79	28,07	28,79	11K	17
30/04/2026	-0,35%	-0,10	28,50	28,58	28,35	28,64	166K	60
29/04/2026	-0,17%	-0,05	28,60	28,64	28,60	28,67	106K	22
28/04/2026	-0,17%	-0,05	28,65	28,99	28,60	28,99	152K	22
27/04/2026	-0,69%	-0,20	28,70	28,90	28,59	28,90	100K	24
24/04/2026	0,03%	0,01	28,90	29,18	28,90	29,18	820K	21
23/04/2026	0,49%	0,14	28,89	29,04	28,60	29,05	543K	38
22/04/2026	-0,31%	-0,09	28,75	28,78	28,71	28,84	311K	28
20/04/2026	-0,07%	-0,02	28,84	29,05	28,80	29,05	321K	20
17/04/2026	0,38%	0,11	28,86	29,04	28,78	29,04	47K	29
16/04/2026	-0,38%	-0,11	28,75	28,94	28,75	28,98	57K	14
15/04/2026	-0,59%	-0,17	28,86	28,96	28,86	28,97	95K	15
14/04/2026	0,59%	0,17	29,03	28,81	28,70	29,03	205K	21
13/04/2026	-0,10%	-0,03	28,86	28,95	28,77	29,06	483K	27
10/04/2026	-1,40%	-0,41	28,89	29,60	28,84	29,60	992K	1.832
09/04/2026	-0,88%	-0,26	29,30	29,50	29,24	29,51	478K	34
08/04/2026	-0,44%	-0,13	29,56	29,60	29,50	29,60	12K	17
07/04/2026	-0,07%	-0,02	29,69	29,72	29,61	29,72	133K	15
06/04/2026	-0,37%	-0,11	29,71	29,66	29,66	29,80	51K	15
02/04/2026	-1,26%	-0,38	29,82	29,95	29,70	29,95	103K	22
01/04/2026	0,63%	0,19	30,20	29,98	29,98	31,38	61K	16
31/03/2026	-0,96%	-0,29	30,01	29,69	29,69	30,37	13K	7
30/03/2026	1,13%	0,34	30,30	30,26	30,19	30,41	81K	8
27/03/2026	-0,83%	-0,25	29,96	30,52	29,81	30,52	24K	19
26/03/2026	-0,20%	-0,06	30,21	30,27	29,99	30,27	2M	1.827
25/03/2026	0,13%	0,04	30,27	30,16	30,14	30,27	118K	14
24/03/2026	0,27%	0,08	30,23	30,11	30,07	30,23	124K	6
23/03/2026	-0,92%	-0,28	30,15	30,30	30,03	30,30	409K	25
20/03/2026	-0,36%	-0,11	30,43	30,85	30,25	30,85	119K	15
19/03/2026	0,43%	0,13	30,54	30,75	30,50	30,75	253K	12
18/03/2026	-0,03%	-0,01	30,41	30,42	30,26	30,53	72K	666
17/03/2026	-0,10%	-0,03	30,42	30,33	30,29	30,42	4K	8
16/03/2026	-0,94%	-0,29	30,45	30,72	30,45	30,72	419K	15
13/03/2026	0,79%	0,24	30,74	30,34	30,34	30,74	64K	12
12/03/2026	1,53%	0,46	30,50	30,00	29,95	30,50	139K	74
11/03/2026	-1,22%	-0,37	30,04	30,34	29,97	30,34	150K	662
10/03/2026	-1,27%	-0,39	30,41	30,60	30,35	30,69	38K	14
09/03/2026	-0,48%	-0,15	30,80	30,95	30,63	30,95	552K	16
06/03/2026	-0,90%	-0,28	30,95	31,23	30,95	31,27	581K	12
05/03/2026	0,19%	0,06	31,23	31,49	30,88	31,49	316K	21
04/03/2026	-0,80%	-0,25	31,17	31,08	30,96	31,23	82K	287
03/03/2026	3,42%	1,04	31,42	31,19	31,15	31,91	798K	110
02/03/2026	-1,81%	-0,56	30,38	31,25	29,82	31,62	29K	66
27/02/2026	0,19%	0,06	30,94	30,94	30,90	31,33	77K	167
26/02/2026	0,42%	0,13	30,88	30,79	30,75	31,09	565K	1.597
25/02/2026	-0,58%	-0,18	30,75	30,93	30,50	30,93	157K	20
24/02/2026	0,13%	0,04	30,93	31,05	30,82	31,10	226K	115
23/02/2026	-0,13%	-0,04	30,89	30,92	30,75	31,01	77K	15
20/02/2026	-2,12%	-0,67	30,93	31,24	30,87	31,24	555K	55
19/02/2026	0,99%	0,31	31,60	30,96	30,96	31,60	1M	21
18/02/2026	-0,06%	-0,02	31,29	31,31	31,19	31,41	81K	15
13/02/2026	1,23%	0,38	31,31	31,07	31,07	31,38	594K	30
12/02/2026	1,51%	0,46	30,93	30,56	30,41	31,05	356K	18
11/02/2026	-0,72%	-0,22	30,47	30,99	30,44	30,99	47K	14
10/02/2026	1,45%	0,44	30,69	30,49	30,49	30,69	7K	8
09/02/2026	-0,72%	-0,22	30,25	30,22	30,14	30,37	7K	10
06/02/2026	-0,52%	-0,16	30,47	30,59	30,37	30,59	26K	14
05/02/2026	0,43%	0,13	30,63	30,47	30,47	30,65	34K	7
04/02/2026	0,73%	0,22	30,50	30,28	30,22	30,50	109K	18
03/02/2026	-0,07%	-0,02	30,28	30,30	30,03	30,30	39K	16
02/02/2026	-0,26%	-0,08	30,30	30,02	30,02	31,00	74K	18
30/01/2026	0,13%	0,04	30,38	31,12	30,34	31,12	206K	441
29/01/2026	-1,97%	-0,61	30,34	30,25	30,09	30,60	363K	88
28/01/2026	1,98%	0,60	30,95	30,35	30,11	30,95	579K	401
27/01/2026	-2,54%	-0,79	30,35	31,12	30,35	31,12	171K	1.147
26/01/2026	0,55%	0,17	31,14	30,55	30,55	31,19	203K	306
23/01/2026	0,13%	0,04	30,97	30,93	30,89	31,00	42K	24
22/01/2026	-0,06%	-0,02	30,93	31,26	30,82	31,26	189K	20
21/01/2026	-0,51%	-0,16	30,95	31,11	30,81	31,11	222K	1.108
20/01/2026	1,63%	0,50	31,11	31,15	31,03	31,29	259K	166
19/01/2026	-2,58%	-0,81	30,61	31,79	30,38	31,79	52K	92
16/01/2026	-0,88%	-0,28	31,42	32,02	31,42	32,02	31K	11
15/01/2026	-0,41%	-0,13	31,70	31,85	31,62	31,88	24K	17
14/01/2026	0,76%	0,24	31,83	31,59	31,39	31,86	111K	1.510
13/01/2026	0,54%	0,17	31,59	31,53	31,35	31,59	23K	9
12/01/2026	-0,88%	-0,28	31,42	31,20	31,20	31,46	16K	10
09/01/2026	0,86%	0,27	31,70	31,43	31,18	31,70	70K	24
08/01/2026	-0,38%	-0,12	31,43	31,55	31,37	31,55	57K	1.401
07/01/2026	0,86%	0,27	31,55	31,48	31,48	31,70	115K	172
06/01/2026	-0,51%	-0,16	31,28	31,44	31,17	31,44	270K	28
05/01/2026	-0,47%	-0,15	31,44	31,91	31,44	31,91	251K	207
02/01/2026	-1,40%	-0,45	31,59	32,04	31,49	32,04	212K	20
30/12/2025	-1,87%	-0,61	32,04	32,48	32,03	32,48	193K	11
29/12/2025	0,83%	0,27	32,65	32,46	32,46	32,82	231K	323
26/12/2025	0,56%	0,18	32,38	32,46	32,32	32,64	134K	30
23/12/2025	-1,11%	-0,36	32,20	32,60	32,20	32,60	134K	10
22/12/2025	1,40%	0,45	32,56	32,44	32,30	32,62	42K	21
19/12/2025	-1,23%	-0,40	32,11	32,43	31,98	32,43	134K	7
18/12/2025	0,74%	0,24	32,51	32,28	32,28	32,58	78K	32
17/12/2025	0,53%	0,17	32,27	32,10	32,10	32,42	266K	621
16/12/2025	1,61%	0,51	32,10	31,50	31,50	32,10	272K	22
15/12/2025	0,10%	0,03	31,59	31,56	31,53	31,68	77K	16
12/12/2025	-0,94%	-0,30	31,56	31,50	31,35	31,59	297K	77
11/12/2025	-0,75%	-0,24	31,86	32,07	31,83	32,10	3K	6
10/12/2025	0,47%	0,15	32,10	31,89	31,89	34,35	81K	367
09/12/2025	0,57%	0,18	31,95	32,04	31,89	32,25	158K	66
08/12/2025	-0,38%	-0,12	31,77	31,89	31,65	31,89	404K	13
05/12/2025	1,59%	0,50	31,89	31,35	31,26	32,13	507K	47
04/12/2025	-0,73%	-0,23	31,39	31,25	31,24	31,41	153K	21
03/12/2025	-0,09%	-0,03	31,62	31,65	31,47	31,65	126K	18
02/12/2025	-0,53%	-0,17	31,65	31,69	31,53	31,69	24K	48
01/12/2025	-0,56%	-0,18	31,82	31,73	31,71	32,00	38K	41
28/11/2025	0,06%	0,02	32,00	32,13	32,00	32,23	239K	11
27/11/2025	-0,47%	-0,15	31,98	32,50	31,98	32,50	7K	7
26/11/2025	-0,71%	-0,23	32,13	32,49	32,11	32,49	193K	99
25/11/2025	-0,28%	-0,09	32,36	32,21	32,21	32,48	183K	318
24/11/2025	0,59%	0,19	32,45	32,20	32,20	32,46	45K	13
21/11/2025	2,09%	0,66	32,26	31,86	31,86	32,40	131K	24
19/11/2025	-0,06%	-0,02	31,60	31,79	31,60	31,87	85K	98
18/11/2025	-0,44%	-0,14	31,62	31,84	31,44	31,86	200K	1.787
17/11/2025	1,28%	0,40	31,76	31,68	31,48	31,76	418K	126
14/11/2025	-	-	31,36	31,89	31,33	31,90	209K	23

Date,Open,High,Low,Close,Volume
03-Jun-26,28.63,28.92,28.63,28.87,439719
02-Jun-26,28.81,28.81,28.62,28.63,61086
01-Jun-26,28.81,28.96,28.70,28.82,59365
29-May-26,28.71,29.04,28.71,28.88,74132
28-May-26,28.70,28.87,28.70,28.78,204601
27-May-26,28.57,28.80,28.57,28.76,531575
26-May-26,28.42,28.68,28.42,28.53,23404
25-May-26,28.29,28.55,28.20,28.40,7519
22-May-26,28.05,28.29,28.05,28.29,334585
21-May-26,28.05,28.05,27.87,28.05,28802
20-May-26,28.00,28.05,27.97,28.02,264680
19-May-26,27.93,27.99,27.83,27.93,148757
18-May-26,28.31,28.31,27.85,27.92,449148
15-May-26,28.60,28.60,28.21,28.21,112041
14-May-26,28.27,28.38,28.27,28.34,185044
13-May-26,27.94,28.34,27.74,28.25,191723
12-May-26,27.92,27.93,27.76,27.78,525356
11-May-26,28.43,28.43,27.94,27.94,153107
08-May-26,28.60,28.60,28.10,28.14,141737
07-May-26,28.61,28.61,28.08,28.43,110708
06-May-26,28.27,28.61,28.21,28.61,52601
05-May-26,28.20,28.20,27.95,27.97,75062
04-May-26,28.79,28.79,28.07,28.30,10592
30-Apr-26,28.58,28.64,28.35,28.50,166228
29-Apr-26,28.64,28.67,28.60,28.60,105687
28-Apr-26,28.99,28.99,28.60,28.65,151611
27-Apr-26,28.90,28.90,28.59,28.70,100395
24-Apr-26,29.18,29.18,28.90,28.90,820381
23-Apr-26,29.04,29.05,28.60,28.89,543429
22-Apr-26,28.78,28.84,28.71,28.75,311458
20-Apr-26,29.05,29.05,28.80,28.84,321269
17-Apr-26,29.04,29.04,28.78,28.86,47042
16-Apr-26,28.94,28.98,28.75,28.75,57220
15-Apr-26,28.96,28.97,28.86,28.86,94666
14-Apr-26,28.81,29.03,28.70,29.03,205111
13-Apr-26,28.95,29.06,28.77,28.86,482686
10-Apr-26,29.60,29.60,28.84,28.89,991514
09-Apr-26,29.50,29.51,29.24,29.30,478065
08-Apr-26,29.60,29.60,29.50,29.56,11768
07-Apr-26,29.72,29.72,29.61,29.69,132597
06-Apr-26,29.66,29.80,29.66,29.71,50737
02-Apr-26,29.95,29.95,29.70,29.82,102508
01-Apr-26,29.98,31.38,29.98,30.20,61135
31-Mar-26,29.69,30.37,29.69,30.01,12566
30-Mar-26,30.26,30.41,30.19,30.30,81168
27-Mar-26,30.52,30.52,29.81,29.96,24310
26-Mar-26,30.27,30.27,29.99,30.21,1791196
25-Mar-26,30.16,30.27,30.14,30.27,117612
24-Mar-26,30.11,30.23,30.07,30.23,123630
23-Mar-26,30.30,30.30,30.03,30.15,408541
20-Mar-26,30.85,30.85,30.25,30.43,118769
19-Mar-26,30.75,30.75,30.50,30.54,253118
18-Mar-26,30.42,30.53,30.26,30.41,72117
17-Mar-26,30.33,30.42,30.29,30.42,4155
16-Mar-26,30.72,30.72,30.45,30.45,419081
13-Mar-26,30.34,30.74,30.34,30.74,64117
12-Mar-26,30.00,30.50,29.95,30.50,138557
11-Mar-26,30.34,30.34,29.97,30.04,149975
10-Mar-26,30.60,30.69,30.35,30.41,38310
09-Mar-26,30.95,30.95,30.63,30.80,552500
06-Mar-26,31.23,31.27,30.95,30.95,580538
05-Mar-26,31.49,31.49,30.88,31.23,315645
04-Mar-26,31.08,31.23,30.96,31.17,81911
03-Mar-26,31.19,31.91,31.15,31.42,798284
02-Mar-26,31.25,31.62,29.82,30.38,28753
27-Feb-26,30.94,31.33,30.90,30.94,77427
26-Feb-26,30.79,31.09,30.75,30.88,564999
25-Feb-26,30.93,30.93,30.50,30.75,157075
24-Feb-26,31.05,31.10,30.82,30.93,226493
23-Feb-26,30.92,31.01,30.75,30.89,77380
20-Feb-26,31.24,31.24,30.87,30.93,555182
19-Feb-26,30.96,31.60,30.96,31.60,1008200
18-Feb-26,31.31,31.41,31.19,31.29,80786
13-Feb-26,31.07,31.38,31.07,31.31,594071
12-Feb-26,30.56,31.05,30.41,30.93,355653
11-Feb-26,30.99,30.99,30.44,30.47,47182
10-Feb-26,30.49,30.69,30.49,30.69,7139
09-Feb-26,30.22,30.37,30.14,30.25,7023
06-Feb-26,30.59,30.59,30.37,30.47,26151
05-Feb-26,30.47,30.65,30.47,30.63,34083
04-Feb-26,30.28,30.50,30.22,30.50,108720
03-Feb-26,30.30,30.30,30.03,30.28,39331
02-Feb-26,30.02,31.00,30.02,30.30,74071
30-Jan-26,31.12,31.12,30.34,30.38,205806
29-Jan-26,30.25,30.60,30.09,30.34,363375
28-Jan-26,30.35,30.95,30.11,30.95,578931
27-Jan-26,31.12,31.12,30.35,30.35,170565
26-Jan-26,30.55,31.19,30.55,31.14,202844
23-Jan-26,30.93,31.00,30.89,30.97,42139
22-Jan-26,31.26,31.26,30.82,30.93,188529
21-Jan-26,31.11,31.11,30.81,30.95,221745
20-Jan-26,31.15,31.29,31.03,31.11,259067
19-Jan-26,31.79,31.79,30.38,30.61,52498
16-Jan-26,32.02,32.02,31.42,31.42,31372
15-Jan-26,31.85,31.88,31.62,31.70,23729
14-Jan-26,31.59,31.86,31.39,31.83,111129
13-Jan-26,31.53,31.59,31.35,31.59,23306
12-Jan-26,31.20,31.46,31.20,31.42,15574
09-Jan-26,31.43,31.70,31.18,31.70,69673
08-Jan-26,31.55,31.55,31.37,31.43,57117
07-Jan-26,31.48,31.70,31.48,31.55,114778
06-Jan-26,31.44,31.44,31.17,31.28,270015
05-Jan-26,31.91,31.91,31.44,31.44,250523
02-Jan-26,32.04,32.04,31.49,31.59,211911
30-Dec-25,32.48,32.48,32.03,32.04,193232
29-Dec-25,32.46,32.82,32.46,32.65,231173
26-Dec-25,32.46,32.64,32.32,32.38,134500
23-Dec-25,32.60,32.60,32.20,32.20,134198
22-Dec-25,32.44,32.62,32.30,32.56,42286
19-Dec-25,32.43,32.43,31.98,32.11,133875
18-Dec-25,32.28,32.58,32.28,32.51,78366
17-Dec-25,32.10,32.42,32.10,32.27,265768
16-Dec-25,31.50,32.10,31.50,32.10,272468
15-Dec-25,31.56,31.68,31.53,31.59,77496
12-Dec-25,31.50,31.59,31.35,31.56,297462
11-Dec-25,32.07,32.10,31.83,31.86,3006
10-Dec-25,31.89,34.35,31.89,32.10,81086
09-Dec-25,32.04,32.25,31.89,31.95,158038
08-Dec-25,31.89,31.89,31.65,31.77,404144
05-Dec-25,31.35,32.13,31.26,31.89,506505
04-Dec-25,31.25,31.41,31.24,31.39,152876
03-Dec-25,31.65,31.65,31.47,31.62,126304
02-Dec-25,31.69,31.69,31.53,31.65,23945
01-Dec-25,31.73,32.00,31.71,31.82,38452
28-Nov-25,32.13,32.23,32.00,32.00,239300
27-Nov-25,32.50,32.50,31.98,31.98,6911
26-Nov-25,32.49,32.49,32.11,32.13,192736
25-Nov-25,32.21,32.48,32.21,32.36,182747
24-Nov-25,32.20,32.46,32.20,32.45,44735
21-Nov-25,31.86,32.40,31.86,32.26,131375
19-Nov-25,31.79,31.87,31.60,31.60,85132
18-Nov-25,31.84,31.86,31.44,31.62,200245
17-Nov-25,31.68,31.76,31.48,31.76,417871
14-Nov-25,31.89,31.90,31.33,31.36,209490

*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: BTLT39