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
02/09/2026	-0,61%	-0,17	27,85	28,10	27,82	28,11	710K	208
01/09/2026	0,29%	0,08	28,02	27,94	27,94	29,07	853K	1.885
31/08/2026	-2,78%	-0,80	27,94	28,46	27,94	28,51	2M	1.718
28/08/2026	0,28%	0,08	28,74	28,66	28,66	29,02	2M	2.729
27/08/2026	0,32%	0,09	28,66	28,87	28,59	28,87	706K	1.843
26/08/2026	-0,17%	-0,05	28,57	28,87	28,52	28,87	619K	1.558
25/08/2026	0,99%	0,28	28,62	28,53	28,47	28,65	4M	2.796
24/08/2026	0,93%	0,26	28,34	28,30	28,30	28,42	2M	2.852
21/08/2026	-1,78%	-0,51	28,08	28,88	28,05	28,88	3M	3.624
20/08/2026	0,18%	0,05	28,59	28,57	28,42	28,63	6M	2.436
19/08/2026	0,46%	0,13	28,54	28,54	28,44	28,59	368K	706
18/08/2026	0,85%	0,24	28,41	28,19	28,18	28,43	352K	1.539
17/08/2026	-1,16%	-0,33	28,17	28,50	28,14	28,50	942K	1.747
14/08/2026	-0,35%	-0,10	28,50	28,61	28,48	28,66	2M	1.385
13/08/2026	1,10%	0,31	28,60	28,40	28,40	28,70	2M	2.672
12/08/2026	0,32%	0,09	28,29	28,31	28,25	28,41	569K	22
11/08/2026	0,97%	0,27	28,20	27,93	27,93	28,29	1M	27
10/08/2026	-0,25%	-0,07	27,93	28,00	27,91	28,01	160K	17
07/08/2026	-0,36%	-0,10	28,00	28,43	27,91	28,43	1M	1.916
06/08/2026	-0,81%	-0,23	28,10	28,20	28,02	28,20	2M	26
05/08/2026	-0,07%	-0,02	28,33	28,35	28,24	28,44	1M	18
04/08/2026	1,36%	0,38	28,35	28,17	28,10	28,37	327K	11
03/08/2026	0,58%	0,16	27,97	27,81	27,81	28,02	839	6
31/07/2026	-0,47%	-0,13	27,81	27,90	27,74	27,91	182K	32
30/07/2026	-0,25%	-0,07	27,94	28,19	27,94	28,19	189K	35
29/07/2026	-2,54%	-0,73	28,01	28,60	28,01	28,73	623K	303
28/07/2026	0,42%	0,12	28,74	28,74	28,74	28,74	5K	1
27/07/2026	1,38%	0,39	28,62	28,42	28,42	28,62	138K	14
24/07/2026	-0,07%	-0,02	28,23	28,01	28,01	28,28	8K	10
23/07/2026	0,21%	0,06	28,25	28,48	28,11	28,48	133K	14
22/07/2026	-0,63%	-0,18	28,19	28,38	28,19	28,38	760K	25
21/07/2026	-0,39%	-0,11	28,37	28,45	28,28	28,45	636K	25
20/07/2026	-1,32%	-0,38	28,48	29,15	28,48	29,15	455K	22
17/07/2026	0,63%	0,18	28,86	28,97	28,82	28,98	408K	15
16/07/2026	0,35%	0,10	28,68	28,58	28,56	28,68	183K	13
15/07/2026	0,21%	0,06	28,58	28,43	28,43	28,62	37K	11
14/07/2026	-0,94%	-0,27	28,52	28,50	28,45	28,56	186K	19
13/07/2026	0,00%	0,00	28,79	30,58	28,72	30,58	24K	17
10/07/2026	-0,14%	-0,04	28,79	28,88	28,74	28,89	353K	19
09/07/2026	-0,48%	-0,14	28,83	28,97	28,83	28,97	36K	8
08/07/2026	-0,38%	-0,11	28,97	29,00	28,90	29,00	136K	26
07/07/2026	-0,72%	-0,21	29,08	29,17	29,08	29,17	145K	15
06/07/2026	-0,75%	-0,22	29,29	29,81	29,17	29,81	329K	28
03/07/2026	-0,34%	-0,10	29,51	30,60	29,51	30,60	34K	32
02/07/2026	-1,43%	-0,43	29,61	29,61	29,55	29,79	745K	34
01/07/2026	1,01%	0,30	30,04	29,50	29,50	31,00	132K	219
30/06/2026	-1,39%	-0,42	29,74	29,82	29,74	30,19	13K	12
29/06/2026	0,13%	0,04	30,16	30,12	30,12	30,16	432K	6
26/06/2026	0,10%	0,03	30,12	30,40	30,00	30,40	51K	13
25/06/2026	-0,59%	-0,18	30,09	30,44	30,09	30,44	128K	18
24/06/2026	1,34%	0,40	30,27	30,00	30,00	30,42	65K	20
23/06/2026	0,98%	0,29	29,87	29,76	29,70	29,93	554K	15
22/06/2026	2,57%	0,74	29,58	29,52	29,41	29,58	37K	902
19/06/2026	-3,38%	-1,01	28,84	30,00	28,60	30,00	29K	29
18/06/2026	1,36%	0,40	29,85	29,63	29,63	30,04	572K	21
17/06/2026	0,31%	0,09	29,45	29,34	29,00	29,45	503K	14
16/06/2026	1,24%	0,36	29,36	29,12	29,12	29,36	91K	14
15/06/2026	0,10%	0,03	29,00	28,90	28,85	29,06	407K	16
12/06/2026	-1,23%	-0,36	28,97	29,63	28,92	29,63	236K	526
11/06/2026	0,38%	0,11	29,33	29,22	29,18	29,36	185K	15
10/06/2026	-0,61%	-0,18	29,22	29,42	29,22	29,42	244K	11
09/06/2026	0,34%	0,10	29,40	29,27	29,23	29,45	262K	1.508
08/06/2026	0,38%	0,11	29,30	29,36	29,20	29,40	595K	2.976
05/06/2026	1,11%	0,32	29,19	29,00	29,00	29,28	266K	17
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	-	-	30,89	30,92	30,75	31,01	77K	15

Date,Open,High,Low,Close,Volume
02-Sep-26,28.10,28.11,27.82,27.85,710299
01-Sep-26,27.94,29.07,27.94,28.02,852836
31-Aug-26,28.46,28.51,27.94,27.94,2393682
28-Aug-26,28.66,29.02,28.66,28.74,1752234
27-Aug-26,28.87,28.87,28.59,28.66,706174
26-Aug-26,28.87,28.87,28.52,28.57,619361
25-Aug-26,28.53,28.65,28.47,28.62,3546230
24-Aug-26,28.30,28.42,28.30,28.34,2012201
21-Aug-26,28.88,28.88,28.05,28.08,2563073
20-Aug-26,28.57,28.63,28.42,28.59,6091812
19-Aug-26,28.54,28.59,28.44,28.54,367530
18-Aug-26,28.19,28.43,28.18,28.41,351638
17-Aug-26,28.50,28.50,28.14,28.17,941597
14-Aug-26,28.61,28.66,28.48,28.50,1566676
13-Aug-26,28.40,28.70,28.40,28.60,2206866
12-Aug-26,28.31,28.41,28.25,28.29,569099
11-Aug-26,27.93,28.29,27.93,28.20,1296588
10-Aug-26,28.00,28.01,27.91,27.93,159860
07-Aug-26,28.43,28.43,27.91,28.00,1418010
06-Aug-26,28.20,28.20,28.02,28.10,2286437
05-Aug-26,28.35,28.44,28.24,28.33,1068670
04-Aug-26,28.17,28.37,28.10,28.35,327330
03-Aug-26,27.81,28.02,27.81,27.97,839
31-Jul-26,27.90,27.91,27.74,27.81,181901
30-Jul-26,28.19,28.19,27.94,27.94,189029
29-Jul-26,28.60,28.73,28.01,28.01,622822
28-Jul-26,28.74,28.74,28.74,28.74,5316
27-Jul-26,28.42,28.62,28.42,28.62,137626
24-Jul-26,28.01,28.28,28.01,28.23,7655
23-Jul-26,28.48,28.48,28.11,28.25,133369
22-Jul-26,28.38,28.38,28.19,28.19,759513
21-Jul-26,28.45,28.45,28.28,28.37,635556
20-Jul-26,29.15,29.15,28.48,28.48,455007
17-Jul-26,28.97,28.98,28.82,28.86,407901
16-Jul-26,28.58,28.68,28.56,28.68,182603
15-Jul-26,28.43,28.62,28.43,28.58,37033
14-Jul-26,28.50,28.56,28.45,28.52,185934
13-Jul-26,30.58,30.58,28.72,28.79,23792
10-Jul-26,28.88,28.89,28.74,28.79,352807
09-Jul-26,28.97,28.97,28.83,28.83,35821
08-Jul-26,29.00,29.00,28.90,28.97,135935
07-Jul-26,29.17,29.17,29.08,29.08,145457
06-Jul-26,29.81,29.81,29.17,29.29,328614
03-Jul-26,30.60,30.60,29.51,29.51,33533
02-Jul-26,29.61,29.79,29.55,29.61,745037
01-Jul-26,29.50,31.00,29.50,30.04,132162
30-Jun-26,29.82,30.19,29.74,29.74,13422
29-Jun-26,30.12,30.16,30.12,30.16,432291
26-Jun-26,30.40,30.40,30.00,30.12,51313
25-Jun-26,30.44,30.44,30.09,30.09,127820
24-Jun-26,30.00,30.42,30.00,30.27,65240
23-Jun-26,29.76,29.93,29.70,29.87,554004
22-Jun-26,29.52,29.58,29.41,29.58,37301
19-Jun-26,30.00,30.00,28.60,28.84,28741
18-Jun-26,29.63,30.04,29.63,29.85,571962
17-Jun-26,29.34,29.45,29.00,29.45,503375
16-Jun-26,29.12,29.36,29.12,29.36,91434
15-Jun-26,28.90,29.06,28.85,29.00,406755
12-Jun-26,29.63,29.63,28.92,28.97,236282
11-Jun-26,29.22,29.36,29.18,29.33,184615
10-Jun-26,29.42,29.42,29.22,29.22,244364
09-Jun-26,29.27,29.45,29.23,29.40,262166
08-Jun-26,29.36,29.40,29.20,29.30,594924
05-Jun-26,29.00,29.28,29.00,29.19,266018
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

*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