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
29/04/2025	1,07%	0,36	33,90	33,60	33,49	33,90	1M	169
28/04/2025	0,18%	0,06	33,54	33,60	33,40	33,90	389K	363
25/04/2025	0,45%	0,15	33,48	33,81	33,48	33,81	152K	99
24/04/2025	0,30%	0,10	33,33	33,24	33,23	33,53	86K	74
23/04/2025	0,39%	0,13	33,23	33,81	33,22	33,81	107K	89
22/04/2025	-2,22%	-0,75	33,10	33,64	32,95	33,64	389K	132
17/04/2025	-2,31%	-0,80	33,85	34,73	33,82	34,73	527K	2.023

16/04/2025	0,58%	0,20	34,65	34,45	34,20	34,74	292K	5.535
15/04/2025	1,00%	0,34	34,45	34,10	34,10	34,74	626K	10.254
14/04/2025	-4,00%	-1,42	34,11	34,00	33,89	34,19	714K	65
11/04/2025	4,44%	1,51	35,53	34,53	33,43	35,53	2M	118
10/04/2025	-6,28%	-2,28	34,02	34,63	33,96	34,71	1M	227
09/04/2025	2,40%	0,85	36,30	35,32	34,04	36,50	1M	102
08/04/2025	0,03%	0,01	35,45	35,44	35,07	36,11	192K	344
07/04/2025	-1,28%	-0,46	35,44	36,10	35,12	36,10	125K	93
04/04/2025	4,82%	1,65	35,90	35,50	35,49	36,42	601K	121
03/04/2025	-1,15%	-0,40	34,25	34,68	34,24	34,92	246K	288
02/04/2025	1,20%	0,41	34,65	34,77	34,41	34,89	94K	10
01/04/2025	-0,75%	-0,26	34,24	34,69	34,24	35,01	112K	15
31/03/2025	1,38%	0,47	34,50	34,93	34,26	35,25	85K	231
28/03/2025	-0,41%	-0,14	34,03	34,39	34,03	34,99	155K	253
27/03/2025	-2,15%	-0,75	34,17	34,23	33,84	34,25	120K	280
26/03/2025	2,56%	0,87	34,92	34,44	33,99	35,01	149K	555
25/03/2025	-1,22%	-0,42	34,05	34,82	34,01	34,82	137K	1.097
24/03/2025	0,00%	0,00	34,47	33,82	33,82	34,68	188K	2.358
21/03/2025	-0,43%	-0,15	34,47	34,77	34,44	34,98	72K	391
20/03/2025	1,14%	0,39	34,62	34,67	34,40	34,85	290K	110
19/03/2025	-0,32%	-0,11	34,23	34,26	34,02	34,37	378K	230
18/03/2025	0,06%	0,02	34,34	34,07	34,02	34,43	158K	108
17/03/2025	-0,64%	-0,22	34,32	34,58	34,21	34,62	438K	27
14/03/2025	-1,68%	-0,59	34,54	34,77	34,44	34,78	293K	142
13/03/2025	1,30%	0,45	35,13	35,03	34,85	35,19	157K	135
12/03/2025	-1,25%	-0,44	34,68	35,12	34,68	35,12	1M	130
11/03/2025	-1,46%	-0,52	35,12	35,36	35,00	35,60	142K	22
10/03/2025	2,24%	0,78	35,64	34,86	34,86	35,84	622K	1.050
07/03/2025	-0,17%	-0,06	34,86	34,92	34,79	35,28	2M	137
06/03/2025	-0,17%	-0,06	34,92	34,98	34,45	34,98	737K	74
05/03/2025	-1,96%	-0,70	34,98	35,49	34,85	35,59	377K	35
28/02/2025	1,48%	0,52	35,68	35,17	35,17	36,02	841K	316
27/02/2025	-1,60%	-0,57	35,16	35,35	35,16	35,99	724K	65
26/02/2025	1,65%	0,58	35,73	35,48	34,62	35,73	819K	681
25/02/2025	1,97%	0,68	35,15	34,53	34,41	35,20	2M	1.493
24/02/2025	0,88%	0,30	34,47	34,08	34,08	34,62	209K	98
21/02/2025	1,24%	0,42	34,17	33,74	33,74	34,21	504K	122
20/02/2025	0,00%	0,00	33,75	33,72	33,68	33,79	123K	110
19/02/2025	-0,62%	-0,21	33,75	33,63	33,30	33,77	67K	15
18/02/2025	-0,12%	-0,04	33,96	33,88	33,33	33,96	152K	121
17/02/2025	-0,09%	-0,03	34,00	33,90	33,85	34,00	38K	22
14/02/2025	0,29%	0,10	34,03	34,00	34,00	34,29	74K	17
13/02/2025	0,98%	0,33	33,93	33,95	33,66	34,20	114K	27
12/02/2025	-2,86%	-0,99	33,60	34,59	33,48	34,59	308K	52
11/02/2025	0,52%	0,18	34,59	34,10	33,97	34,59	243K	764
10/02/2025	-0,20%	-0,07	34,41	33,96	33,96	34,63	377K	67
07/02/2025	0,00%	0,00	34,48	34,48	34,08	34,64	229K	26
06/02/2025	-0,40%	-0,14	34,48	34,65	34,39	34,89	330K	45
05/02/2025	2,12%	0,72	34,62	34,21	34,21	34,89	204K	280
04/02/2025	-0,32%	-0,11	33,90	33,90	33,60	33,90	127K	31
03/02/2025	-0,70%	-0,24	34,01	34,17	33,93	34,77	358K	1.304
31/01/2025	-1,15%	-0,40	34,25	34,68	34,25	35,19	331K	3.653
30/01/2025	-2,97%	-1,06	34,65	35,70	34,47	35,73	1M	237
29/01/2025	4,42%	1,51	35,71	34,24	34,24	35,71	202K	166
28/01/2025	-1,81%	-0,63	34,20	34,60	34,19	34,60	454K	63
27/01/2025	0,11%	0,04	34,83	34,79	34,50	34,86	133K	400
24/01/2025	0,00%	0,00	34,79	34,79	33,88	34,79	298K	365
23/01/2025	-2,49%	-0,89	34,79	34,45	34,02	34,79	921K	96
22/01/2025	1,48%	0,52	35,68	35,01	34,45	35,68	186K	236
21/01/2025	-1,79%	-0,64	35,16	35,38	35,16	35,56	488K	298
20/01/2025	3,41%	1,18	35,80	34,62	34,62	35,90	44K	56
17/01/2025	0,06%	0,02	34,62	35,47	34,62	35,49	28K	36
16/01/2025	-0,75%	-0,26	34,60	34,86	34,60	35,28	125K	110
15/01/2025	1,66%	0,57	34,86	34,62	34,62	35,13	1M	257
14/01/2025	-0,70%	-0,24	34,29	35,48	34,15	35,48	284K	1.740
13/01/2025	-0,49%	-0,17	34,53	34,89	34,53	35,04	395K	560
10/01/2025	1,40%	0,48	34,70	34,47	34,32	35,01	218K	371
09/01/2025	-1,33%	-0,46	34,22	35,45	34,00	38,00	227K	103
08/01/2025	2,69%	0,91	34,68	35,03	34,05	35,57	3M	339
07/01/2025	-3,87%	-1,36	33,77	35,02	33,38	35,27	2M	2.539
06/01/2025	-1,35%	-0,48	35,13	35,67	35,00	35,68	182K	1.595
03/01/2025	-0,97%	-0,35	35,61	35,90	35,50	36,12	2M	104
02/01/2025	-2,81%	-1,04	35,96	36,97	34,98	36,97	293K	131
30/12/2024	2,78%	1,00	37,00	34,64	34,63	37,99	1M	177
27/12/2024	-0,11%	-0,04	36,00	36,41	36,00	36,41	127K	20
26/12/2024	-0,11%	-0,04	36,04	35,85	35,80	36,24	184K	300
23/12/2024	0,56%	0,20	36,08	35,96	35,96	36,27	324K	343
20/12/2024	-0,33%	-0,12	35,88	35,72	35,63	36,08	648K	3.065
19/12/2024	-3,85%	-1,44	36,00	37,60	35,57	37,60	3M	1.002
18/12/2024	1,91%	0,70	37,44	37,01	36,90	37,52	760K	3.034
17/12/2024	0,03%	0,01	36,74	35,09	34,55	37,44	2M	166
16/12/2024	1,46%	0,53	36,73	36,70	35,05	36,84	2M	195
13/12/2024	-0,11%	-0,04	36,20	35,51	34,50	37,96	3M	561
12/12/2024	-1,63%	-0,60	36,24	36,27	35,40	37,80	1M	341
11/12/2024	-1,39%	-0,52	36,84	37,36	36,07	37,99	1M	537
10/12/2024	-1,16%	-0,44	37,36	38,14	37,36	38,14	402K	1.800
09/12/2024	-0,29%	-0,11	37,80	38,14	36,87	38,23	149K	338
06/12/2024	0,69%	0,26	37,91	37,66	37,64	38,25	3M	896
05/12/2024	-0,71%	-0,27	37,65	37,63	37,30	37,84	354K	810
04/12/2024	1,66%	0,62	37,92	37,68	37,24	37,95	252K	279
03/12/2024	-1,82%	-0,69	37,30	37,84	37,30	38,20	682K	141
02/12/2024	2,93%	1,08	37,99	36,81	36,81	38,09	1M	546
29/11/2024	-0,08%	-0,03	36,91	36,51	36,50	38,00	3M	220
28/11/2024	1,04%	0,38	36,94	36,35	35,29	36,96	794K	207
27/11/2024	2,58%	0,92	36,56	35,97	35,96	36,88	894K	1.638
26/11/2024	0,65%	0,23	35,64	35,77	35,57	35,80	262K	84
25/11/2024	1,46%	0,51	35,41	35,16	35,16	35,96	244K	73
22/11/2024	-0,74%	-0,26	34,90	35,00	34,90	35,17	170K	146
21/11/2024	0,54%	0,19	35,16	35,01	34,90	35,16	420K	115
19/11/2024	0,84%	0,29	34,97	34,52	34,52	35,19	227K	67
18/11/2024	-1,03%	-0,36	34,68	34,50	34,31	34,71	151K	286
14/11/2024	-0,54%	-0,19	35,04	35,21	34,74	35,21	202K	223
13/11/2024	1,94%	0,67	35,23	34,74	34,63	35,28	448K	290
12/11/2024	-1,71%	-0,60	34,56	35,52	34,56	35,52	108K	819
11/11/2024	1,77%	0,61	35,16	35,09	35,09	35,72	420K	339
08/11/2024	-0,29%	-0,10	34,55	35,01	34,55	35,74	140K	338
07/11/2024	1,43%	0,49	34,65	34,50	33,96	34,77	332K	83
06/11/2024	-3,12%	-1,10	34,16	34,97	34,12	34,97	674K	1.495
05/11/2024	-0,25%	-0,09	35,26	35,71	35,16	35,71	195K	539
04/11/2024	-0,37%	-0,13	35,35	35,75	35,35	35,80	96K	217
01/11/2024	1,55%	0,54	35,48	35,40	35,36	35,67	1M	235
31/10/2024	-0,85%	-0,30	34,94	35,87	34,94	35,87	3M	442
30/10/2024	-0,45%	-0,16	35,24	35,64	35,24	35,92	117K	367
29/10/2024	1,43%	0,50	35,40	34,61	34,61	35,43	251K	2.524
28/10/2024	-0,74%	-0,26	34,90	35,16	34,76	35,16	7M	49
25/10/2024	0,43%	0,15	35,16	35,36	35,07	35,36	3M	1.599
24/10/2024	0,29%	0,10	35,01	35,25	35,01	35,30	2M	157
23/10/2024	-0,37%	-0,13	34,91	35,04	34,91	35,20	60K	93
22/10/2024	0,11%	0,04	35,04	35,28	34,99	35,28	191K	294
21/10/2024	-0,48%	-0,17	35,00	35,11	35,00	35,56	468K	138
18/10/2024	-0,40%	-0,14	35,17	35,48	35,17	35,88	643K	1.537
17/10/2024	-2,13%	-0,77	35,31	36,40	35,31	36,40	2M	1.958
16/10/2024	0,64%	0,23	36,08	36,50	35,91	36,51	612K	105
15/10/2024	3,14%	1,09	35,85	35,44	35,31	35,88	559K	657
14/10/2024	-4,51%	-1,64	34,76	35,00	34,68	35,00	2M	166
11/10/2024	4,60%	1,60	36,40	35,19	35,00	36,40	82K	45
10/10/2024	-	-	34,80	35,04	34,80	35,08	315K	237

Date,Open,High,Low,Close,Volume
29-Apr-25,33.60,33.90,33.49,33.90,1191508
28-Apr-25,33.60,33.90,33.40,33.54,388987
25-Apr-25,33.81,33.81,33.48,33.48,152234
24-Apr-25,33.24,33.53,33.23,33.33,85521
23-Apr-25,33.81,33.81,33.22,33.23,107211
22-Apr-25,33.64,33.64,32.95,33.10,388881
17-Apr-25,34.73,34.73,33.82,33.85,527491
16-Apr-25,34.45,34.74,34.20,34.65,291699
15-Apr-25,34.10,34.74,34.10,34.45,625666
14-Apr-25,34.00,34.19,33.89,34.11,714085
11-Apr-25,34.53,35.53,33.43,35.53,1705311
10-Apr-25,34.63,34.71,33.96,34.02,1167691
09-Apr-25,35.32,36.50,34.04,36.30,1249472
08-Apr-25,35.44,36.11,35.07,35.45,191543
07-Apr-25,36.10,36.10,35.12,35.44,124990
04-Apr-25,35.50,36.42,35.49,35.90,600807
03-Apr-25,34.68,34.92,34.24,34.25,245602
02-Apr-25,34.77,34.89,34.41,34.65,93764
01-Apr-25,34.69,35.01,34.24,34.24,112202
31-Mar-25,34.93,35.25,34.26,34.50,85092
28-Mar-25,34.39,34.99,34.03,34.03,154687
27-Mar-25,34.23,34.25,33.84,34.17,119540
26-Mar-25,34.44,35.01,33.99,34.92,149200
25-Mar-25,34.82,34.82,34.01,34.05,136841
24-Mar-25,33.82,34.68,33.82,34.47,188005
21-Mar-25,34.77,34.98,34.44,34.47,71889
20-Mar-25,34.67,34.85,34.40,34.62,290097
19-Mar-25,34.26,34.37,34.02,34.23,378160
18-Mar-25,34.07,34.43,34.02,34.34,158377
17-Mar-25,34.58,34.62,34.21,34.32,438123
14-Mar-25,34.77,34.78,34.44,34.54,292907
13-Mar-25,35.03,35.19,34.85,35.13,156604
12-Mar-25,35.12,35.12,34.68,34.68,1249273
11-Mar-25,35.36,35.60,35.00,35.12,142425
10-Mar-25,34.86,35.84,34.86,35.64,621543
07-Mar-25,34.92,35.28,34.79,34.86,2252407
06-Mar-25,34.98,34.98,34.45,34.92,737269
05-Mar-25,35.49,35.59,34.85,34.98,377181
28-Feb-25,35.17,36.02,35.17,35.68,841066
27-Feb-25,35.35,35.99,35.16,35.16,724415
26-Feb-25,35.48,35.73,34.62,35.73,818882
25-Feb-25,34.53,35.20,34.41,35.15,1585569
24-Feb-25,34.08,34.62,34.08,34.47,209069
21-Feb-25,33.74,34.21,33.74,34.17,503627
20-Feb-25,33.72,33.79,33.68,33.75,123282
19-Feb-25,33.63,33.77,33.30,33.75,66926
18-Feb-25,33.88,33.96,33.33,33.96,151692
17-Feb-25,33.90,34.00,33.85,34.00,38293
14-Feb-25,34.00,34.29,34.00,34.03,73629
13-Feb-25,33.95,34.20,33.66,33.93,113792
12-Feb-25,34.59,34.59,33.48,33.60,307588
11-Feb-25,34.10,34.59,33.97,34.59,243062
10-Feb-25,33.96,34.63,33.96,34.41,376919
07-Feb-25,34.48,34.64,34.08,34.48,228933
06-Feb-25,34.65,34.89,34.39,34.48,330390
05-Feb-25,34.21,34.89,34.21,34.62,204411
04-Feb-25,33.90,33.90,33.60,33.90,126932
03-Feb-25,34.17,34.77,33.93,34.01,358461
31-Jan-25,34.68,35.19,34.25,34.25,331135
30-Jan-25,35.70,35.73,34.47,34.65,1261390
29-Jan-25,34.24,35.71,34.24,35.71,201649
28-Jan-25,34.60,34.60,34.19,34.20,454178
27-Jan-25,34.79,34.86,34.50,34.83,133324
24-Jan-25,34.79,34.79,33.88,34.79,297531
23-Jan-25,34.45,34.79,34.02,34.79,920529
22-Jan-25,35.01,35.68,34.45,35.68,185686
21-Jan-25,35.38,35.56,35.16,35.16,488136
20-Jan-25,34.62,35.90,34.62,35.80,44401
17-Jan-25,35.47,35.49,34.62,34.62,28406
16-Jan-25,34.86,35.28,34.60,34.60,125271
15-Jan-25,34.62,35.13,34.62,34.86,1315962
14-Jan-25,35.48,35.48,34.15,34.29,284115
13-Jan-25,34.89,35.04,34.53,34.53,395293
10-Jan-25,34.47,35.01,34.32,34.70,218031
09-Jan-25,35.45,38.00,34.00,34.22,226884
08-Jan-25,35.03,35.57,34.05,34.68,3048085
07-Jan-25,35.02,35.27,33.38,33.77,2255461
06-Jan-25,35.67,35.68,35.00,35.13,182391
03-Jan-25,35.90,36.12,35.50,35.61,2360459
02-Jan-25,36.97,36.97,34.98,35.96,292633
30-Dec-24,34.64,37.99,34.63,37.00,1047632
27-Dec-24,36.41,36.41,36.00,36.00,126667
26-Dec-24,35.85,36.24,35.80,36.04,184045
23-Dec-24,35.96,36.27,35.96,36.08,323759
20-Dec-24,35.72,36.08,35.63,35.88,647876
19-Dec-24,37.60,37.60,35.57,36.00,2586441
18-Dec-24,37.01,37.52,36.90,37.44,759768
17-Dec-24,35.09,37.44,34.55,36.74,2465979
16-Dec-24,36.70,36.84,35.05,36.73,1567124
13-Dec-24,35.51,37.96,34.50,36.20,3324662
12-Dec-24,36.27,37.80,35.40,36.24,1234300
11-Dec-24,37.36,37.99,36.07,36.84,1490884
10-Dec-24,38.14,38.14,37.36,37.36,402320
09-Dec-24,38.14,38.23,36.87,37.80,149247
06-Dec-24,37.66,38.25,37.64,37.91,2913799
05-Dec-24,37.63,37.84,37.30,37.65,353885
04-Dec-24,37.68,37.95,37.24,37.92,252232
03-Dec-24,37.84,38.20,37.30,37.30,681522
02-Dec-24,36.81,38.09,36.81,37.99,1303833
29-Nov-24,36.51,38.00,36.50,36.91,3320950
28-Nov-24,36.35,36.96,35.29,36.94,793741
27-Nov-24,35.97,36.88,35.96,36.56,893529
26-Nov-24,35.77,35.80,35.57,35.64,261890
25-Nov-24,35.16,35.96,35.16,35.41,243756
22-Nov-24,35.00,35.17,34.90,34.90,170396
21-Nov-24,35.01,35.16,34.90,35.16,420060
19-Nov-24,34.52,35.19,34.52,34.97,226664
18-Nov-24,34.50,34.71,34.31,34.68,150662
14-Nov-24,35.21,35.21,34.74,35.04,202006
13-Nov-24,34.74,35.28,34.63,35.23,447892
12-Nov-24,35.52,35.52,34.56,34.56,108350
11-Nov-24,35.09,35.72,35.09,35.16,420324
08-Nov-24,35.01,35.74,34.55,34.55,139875
07-Nov-24,34.50,34.77,33.96,34.65,331791
06-Nov-24,34.97,34.97,34.12,34.16,673639
05-Nov-24,35.71,35.71,35.16,35.26,195431
04-Nov-24,35.75,35.80,35.35,35.35,96258
01-Nov-24,35.40,35.67,35.36,35.48,1036232
31-Oct-24,35.87,35.87,34.94,34.94,2788851
30-Oct-24,35.64,35.92,35.24,35.24,117380
29-Oct-24,34.61,35.43,34.61,35.40,250637
28-Oct-24,35.16,35.16,34.76,34.90,7414633
25-Oct-24,35.36,35.36,35.07,35.16,2500393
24-Oct-24,35.25,35.30,35.01,35.01,1987091
23-Oct-24,35.04,35.20,34.91,34.91,60197
22-Oct-24,35.28,35.28,34.99,35.04,191364
21-Oct-24,35.11,35.56,35.00,35.00,467885
18-Oct-24,35.48,35.88,35.17,35.17,642668
17-Oct-24,36.40,36.40,35.31,35.31,2067238
16-Oct-24,36.50,36.51,35.91,36.08,611784
15-Oct-24,35.44,35.88,35.31,35.85,558681
14-Oct-24,35.00,35.00,34.68,34.76,2096071
11-Oct-24,35.19,36.40,35.00,36.40,81905
10-Oct-24,35.04,35.08,34.80,34.80,315328

*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