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
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	-1,47%	-0,52	34,80	35,04	34,80	35,08	315K	237
09/10/2024	0,54%	0,19	35,32	35,61	35,00	35,61	282K	430
08/10/2024	1,12%	0,39	35,13	34,79	34,79	35,13	667K	88
07/10/2024	0,29%	0,10	34,74	34,61	34,35	34,80	415K	43
04/10/2024	-1,81%	-0,64	34,64	35,11	34,64	35,16	2M	430
03/10/2024	-0,56%	-0,20	35,28	35,56	35,28	35,67	247K	57
02/10/2024	-1,22%	-0,44	35,48	36,11	35,12	36,11	84K	213
01/10/2024	1,15%	0,41	35,92	35,90	35,72	36,15	310K	153
30/09/2024	-0,42%	-0,15	35,51	35,54	35,51	36,14	693K	84
27/09/2024	0,28%	0,10	35,66	36,40	35,65	36,40	251K	226
26/09/2024	-0,45%	-0,16	35,56	35,70	35,33	35,70	945K	245
25/09/2024	-1,00%	-0,36	35,72	36,30	35,72	36,31	786K	57
24/09/2024	-0,55%	-0,20	36,08	36,12	35,56	36,12	940K	248
23/09/2024	-0,66%	-0,24	36,28	36,64	36,16	36,64	691K	503
20/09/2024	2,07%	0,74	36,52	36,12	36,12	36,56	144K	531
19/09/2024	-1,16%	-0,42	35,78	36,00	35,66	36,00	562K	106
18/09/2024	-1,63%	-0,60	36,20	36,80	36,20	36,80	651K	113
17/09/2024	-1,08%	-0,40	36,80	37,20	36,80	37,20	719K	114
16/09/2024	-3,15%	-1,21	37,20	38,20	36,92	38,20	303K	104
13/09/2024	2,40%	0,90	38,41	37,64	37,04	38,41	207K	103
12/09/2024	-1,19%	-0,45	37,51	37,92	37,51	38,00	128K	44
11/09/2024	-0,11%	-0,04	37,96	37,70	37,64	38,30	403K	43
10/09/2024	2,29%	0,85	38,00	37,53	37,44	38,04	497K	65
09/09/2024	-0,83%	-0,31	37,15	37,46	37,15	37,46	284K	50
06/09/2024	1,35%	0,50	37,46	37,00	36,84	37,60	526K	50
05/09/2024	-0,91%	-0,34	36,96	37,50	36,84	37,50	2M	509
04/09/2024	1,14%	0,42	37,30	36,84	36,68	37,30	264K	52
03/09/2024	0,22%	0,08	36,88	36,83	36,50	36,88	1M	202
02/09/2024	1,38%	0,50	36,80	38,24	36,00	38,24	107K	175
30/08/2024	-0,49%	-0,18	36,30	37,00	36,28	38,29	541K	2.378
29/08/2024	0,19%	0,07	36,48	36,41	36,41	36,72	3M	13.701
28/08/2024	0,03%	0,01	36,41	36,10	36,08	36,41	235K	53
27/08/2024	1,45%	0,52	36,40	35,84	35,64	36,40	3M	47
26/08/2024	0,00%	0,00	35,88	36,24	35,85	36,24	441K	43
23/08/2024	-1,75%	-0,64	35,88	36,28	35,84	36,40	4M	182
22/08/2024	0,72%	0,26	36,52	36,30	36,24	36,52	2M	60
21/08/2024	0,39%	0,14	36,26	36,12	35,95	36,38	1M	67
20/08/2024	2,38%	0,84	36,12	35,80	35,60	36,16	429K	44
19/08/2024	-1,09%	-0,39	35,28	35,44	35,11	35,44	1M	738
16/08/2024	0,31%	0,11	35,67	35,56	35,32	35,67	541K	116
15/08/2024	-0,61%	-0,22	35,56	35,41	35,11	35,56	779K	95
14/08/2024	0,96%	0,34	35,78	35,48	35,41	35,87	365K	61
13/08/2024	0,23%	0,08	35,44	35,72	35,28	35,72	369K	88
12/08/2024	-0,34%	-0,12	35,36	35,48	35,00	35,64	583K	214
09/08/2024	0,11%	0,04	35,48	35,30	35,20	35,56	1M	74
08/08/2024	-1,47%	-0,53	35,44	36,09	35,35	36,09	903K	120
07/08/2024	-1,83%	-0,67	35,97	36,87	35,77	36,87	916K	706
06/08/2024	-3,09%	-1,17	36,64	37,01	36,45	37,28	1M	95
05/08/2024	1,04%	0,39	37,81	38,18	37,51	38,60	2M	171
02/08/2024	2,66%	0,97	37,42	36,99	36,84	37,53	5M	1.122
01/08/2024	2,56%	0,91	36,45	35,90	35,78	36,57	4M	247
31/07/2024	1,08%	0,38	35,54	35,50	34,00	36,63	627K	1.283
30/07/2024	0,09%	0,03	35,16	35,15	35,07	35,31	255K	44
29/07/2024	-0,09%	-0,03	35,13	35,16	35,10	35,35	279K	37
26/07/2024	2,87%	0,98	35,16	34,83	34,83	35,16	1M	1.459
25/07/2024	-1,36%	-0,47	34,18	34,75	34,18	35,00	258K	290
24/07/2024	0,17%	0,06	34,65	34,92	34,50	34,92	170K	38
23/07/2024	0,82%	0,28	34,59	34,02	34,02	34,71	219K	387
22/07/2024	-1,21%	-0,42	34,31	34,80	34,12	34,80	280K	337
19/07/2024	-0,37%	-0,13	34,73	34,36	34,31	34,75	59K	68
18/07/2024	0,98%	0,34	34,86	34,74	34,65	34,86	663K	20
17/07/2024	0,79%	0,27	34,52	34,25	34,19	34,54	656K	68
16/07/2024	1,72%	0,58	34,25	33,72	33,69	34,25	212K	42
15/07/2024	-1,20%	-0,41	33,67	33,96	33,66	34,00	334K	58
12/07/2024	1,13%	0,38	34,08	34,00	33,90	34,15	612K	152
11/07/2024	-	-	33,70	33,81	33,70	34,12	2M	406

Date,Open,High,Low,Close,Volume
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
09-Oct-24,35.61,35.61,35.00,35.32,281684
08-Oct-24,34.79,35.13,34.79,35.13,667096
07-Oct-24,34.61,34.80,34.35,34.74,414968
04-Oct-24,35.11,35.16,34.64,34.64,2159930
03-Oct-24,35.56,35.67,35.28,35.28,247336
02-Oct-24,36.11,36.11,35.12,35.48,83653
01-Oct-24,35.90,36.15,35.72,35.92,310313
30-Sep-24,35.54,36.14,35.51,35.51,693066
27-Sep-24,36.40,36.40,35.65,35.66,251011
26-Sep-24,35.70,35.70,35.33,35.56,945050
25-Sep-24,36.30,36.31,35.72,35.72,785840
24-Sep-24,36.12,36.12,35.56,36.08,940423
23-Sep-24,36.64,36.64,36.16,36.28,691270
20-Sep-24,36.12,36.56,36.12,36.52,144367
19-Sep-24,36.00,36.00,35.66,35.78,561516
18-Sep-24,36.80,36.80,36.20,36.20,651251
17-Sep-24,37.20,37.20,36.80,36.80,719376
16-Sep-24,38.20,38.20,36.92,37.20,302515
13-Sep-24,37.64,38.41,37.04,38.41,207448
12-Sep-24,37.92,38.00,37.51,37.51,128261
11-Sep-24,37.70,38.30,37.64,37.96,403289
10-Sep-24,37.53,38.04,37.44,38.00,497174
09-Sep-24,37.46,37.46,37.15,37.15,283542
06-Sep-24,37.00,37.60,36.84,37.46,526183
05-Sep-24,37.50,37.50,36.84,36.96,1862884
04-Sep-24,36.84,37.30,36.68,37.30,263910
03-Sep-24,36.83,36.88,36.50,36.88,1196408
02-Sep-24,38.24,38.24,36.00,36.80,106942
30-Aug-24,37.00,38.29,36.28,36.30,541126
29-Aug-24,36.41,36.72,36.41,36.48,3345395
28-Aug-24,36.10,36.41,36.08,36.41,234788
27-Aug-24,35.84,36.40,35.64,36.40,3067547
26-Aug-24,36.24,36.24,35.85,35.88,441224
23-Aug-24,36.28,36.40,35.84,35.88,3777305
22-Aug-24,36.30,36.52,36.24,36.52,1550100
21-Aug-24,36.12,36.38,35.95,36.26,1086884
20-Aug-24,35.80,36.16,35.60,36.12,429195
19-Aug-24,35.44,35.44,35.11,35.28,1070582
16-Aug-24,35.56,35.67,35.32,35.67,540554
15-Aug-24,35.41,35.56,35.11,35.56,779151
14-Aug-24,35.48,35.87,35.41,35.78,365383
13-Aug-24,35.72,35.72,35.28,35.44,369064
12-Aug-24,35.48,35.64,35.00,35.36,583152
09-Aug-24,35.30,35.56,35.20,35.48,1302795
08-Aug-24,36.09,36.09,35.35,35.44,902877
07-Aug-24,36.87,36.87,35.77,35.97,915596
06-Aug-24,37.01,37.28,36.45,36.64,1080803
05-Aug-24,38.18,38.60,37.51,37.81,1710529
02-Aug-24,36.99,37.53,36.84,37.42,4738603
01-Aug-24,35.90,36.57,35.78,36.45,3961579
31-Jul-24,35.50,36.63,34.00,35.54,627122
30-Jul-24,35.15,35.31,35.07,35.16,255105
29-Jul-24,35.16,35.35,35.10,35.13,278859
26-Jul-24,34.83,35.16,34.83,35.16,1047004
25-Jul-24,34.75,35.00,34.18,34.18,258279
24-Jul-24,34.92,34.92,34.50,34.65,169830
23-Jul-24,34.02,34.71,34.02,34.59,218783
22-Jul-24,34.80,34.80,34.12,34.31,279964
19-Jul-24,34.36,34.75,34.31,34.73,58760
18-Jul-24,34.74,34.86,34.65,34.86,662867
17-Jul-24,34.25,34.54,34.19,34.52,655763
16-Jul-24,33.72,34.25,33.69,34.25,211669
15-Jul-24,33.96,34.00,33.66,33.67,334458
12-Jul-24,34.00,34.15,33.90,34.08,611593
11-Jul-24,33.81,34.12,33.70,33.70,1709423

*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