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
31/10/2025	-0,58%	-0,19	32,31	32,50	32,28	32,50	861K	207
30/10/2025	0,00%	0,00	32,50	32,46	32,35	32,59	156K	24
29/10/2025	-1,22%	-0,40	32,50	32,98	32,50	32,98	165K	183
28/10/2025	0,18%	0,06	32,90	32,52	32,52	32,97	360K	15
27/10/2025	-0,12%	-0,04	32,84	32,62	32,58	32,84	141K	392
24/10/2025	0,12%	0,04	32,88	32,74	32,73	32,89	233K	25
23/10/2025	-0,70%	-0,23	32,84	32,90	32,76	32,94	318K	228

22/10/2025	0,06%	0,02	33,07	33,08	32,95	33,23	375K	225
21/10/2025	1,66%	0,54	33,05	32,90	32,90	33,12	123K	75
20/10/2025	-1,19%	-0,39	32,51	32,75	32,51	32,82	217K	34
17/10/2025	-1,08%	-0,36	32,90	33,15	32,83	33,15	35K	47
16/10/2025	0,94%	0,31	33,26	32,95	32,85	33,26	37K	180
15/10/2025	-0,66%	-0,22	32,95	33,08	32,92	33,12	57K	444
14/10/2025	0,58%	0,19	33,17	33,25	33,04	33,35	83K	151
13/10/2025	-0,66%	-0,22	32,98	33,30	32,73	33,30	861K	160
10/10/2025	3,72%	1,19	33,20	32,10	32,10	33,29	725K	205
09/10/2025	0,66%	0,21	32,01	31,80	31,80	32,01	122K	13
08/10/2025	0,03%	0,01	31,80	31,79	31,77	31,91	682K	16
07/10/2025	1,40%	0,44	31,79	31,52	31,52	31,86	613K	24
06/10/2025	-1,04%	-0,33	31,35	31,51	31,35	31,60	61K	416
03/10/2025	-0,47%	-0,15	31,68	32,00	31,68	32,00	108K	520
02/10/2025	0,32%	0,10	31,83	31,73	31,73	32,09	104K	15
01/10/2025	0,44%	0,14	31,73	31,59	31,59	31,79	4K	10
30/09/2025	-0,32%	-0,10	31,59	31,68	31,56	31,97	67K	609
29/09/2025	0,41%	0,13	31,69	31,79	31,55	31,88	103K	998
26/09/2025	-0,66%	-0,21	31,56	32,00	31,53	32,00	134K	18
25/09/2025	0,76%	0,24	31,77	31,50	31,50	31,85	209K	15
24/09/2025	0,22%	0,07	31,53	31,46	31,46	31,65	229K	289
23/09/2025	-0,22%	-0,07	31,46	31,50	31,29	31,50	18K	41
22/09/2025	-0,19%	-0,06	31,53	31,91	31,53	31,91	33K	13
19/09/2025	-0,16%	-0,05	31,59	31,60	31,49	31,62	228K	132
18/09/2025	-0,85%	-0,27	31,64	31,55	31,49	31,64	336K	29
17/09/2025	0,19%	0,06	31,91	32,17	31,86	32,23	68K	39
16/09/2025	-0,50%	-0,16	31,85	31,91	31,85	32,00	80K	15
15/09/2025	-0,59%	-0,19	32,01	32,20	31,95	32,20	317K	941
12/09/2025	-0,80%	-0,26	32,20	32,25	31,95	32,25	118K	68
11/09/2025	0,19%	0,06	32,46	32,46	32,25	32,49	253K	69
10/09/2025	0,09%	0,03	32,40	32,40	32,13	32,46	137K	13
09/09/2025	-0,03%	-0,01	32,37	32,55	32,25	32,55	151K	15
08/09/2025	1,22%	0,39	32,38	31,82	31,82	32,49	553K	52
05/09/2025	1,23%	0,39	31,99	31,80	31,74	31,99	57K	62
04/09/2025	0,51%	0,16	31,60	31,60	31,54	31,77	56K	98
03/09/2025	0,32%	0,10	31,44	31,32	31,28	31,60	35K	11
02/09/2025	0,29%	0,09	31,34	31,24	31,11	31,35	83K	341
01/09/2025	-0,26%	-0,08	31,25	31,33	31,25	31,33	41K	24
29/08/2025	-0,06%	-0,02	31,33	31,36	31,32	31,36	69K	147
28/08/2025	-0,10%	-0,03	31,35	31,38	31,32	31,50	280K	32
27/08/2025	-0,48%	-0,15	31,38	31,32	31,26	31,47	837K	213
26/08/2025	0,38%	0,12	31,53	31,07	31,07	31,56	566K	266
25/08/2025	0,00%	0,00	31,41	31,29	31,21	31,41	106K	727
22/08/2025	-0,76%	-0,24	31,41	31,74	31,36	31,74	272K	107
21/08/2025	-0,28%	-0,09	31,65	31,99	31,50	31,99	216K	393
20/08/2025	0,09%	0,03	31,74	31,58	31,58	31,74	45K	285
19/08/2025	1,25%	0,39	31,71	31,62	31,48	31,79	116K	42
18/08/2025	0,77%	0,24	31,32	31,40	31,05	31,40	20K	148
15/08/2025	-0,58%	-0,18	31,08	31,23	31,08	31,25	276K	43
14/08/2025	-1,04%	-0,33	31,26	31,79	31,26	31,79	49K	961
13/08/2025	1,45%	0,45	31,59	31,50	31,47	31,59	460K	103
12/08/2025	-1,61%	-0,51	31,14	31,97	31,12	31,97	369K	277
11/08/2025	0,09%	0,03	31,65	31,68	31,58	31,86	74K	295
08/08/2025	-0,28%	-0,09	31,62	31,55	31,55	31,71	120K	16
07/08/2025	-1,21%	-0,39	31,71	31,56	31,56	32,24	339K	72
06/08/2025	-1,08%	-0,35	32,10	32,28	31,92	32,28	274K	496
05/08/2025	0,31%	0,10	32,45	32,33	32,28	32,49	18K	26
04/08/2025	-0,95%	-0,31	32,35	32,99	32,25	32,99	79K	35
01/08/2025	-0,21%	-0,07	32,66	32,73	32,24	32,98	128K	482
31/07/2025	1,77%	0,57	32,73	32,53	32,31	32,81	747K	878
30/07/2025	-0,83%	-0,27	32,16	32,44	31,94	32,63	219K	1.360
29/07/2025	1,50%	0,48	32,43	32,04	32,04	32,45	910K	1.326
28/07/2025	-0,28%	-0,09	31,95	31,95	31,95	32,10	34K	12
25/07/2025	1,36%	0,43	32,04	31,74	31,64	32,10	159K	106
24/07/2025	0,06%	0,02	31,61	31,53	31,53	31,79	47K	24
23/07/2025	-1,62%	-0,52	31,59	32,18	31,59	32,18	129K	90
22/07/2025	0,06%	0,02	32,11	32,16	32,07	32,19	64K	27
21/07/2025	1,20%	0,38	32,09	31,95	31,95	32,13	141K	333
18/07/2025	0,38%	0,12	31,71	31,54	31,53	31,83	41K	20
17/07/2025	0,38%	0,12	31,59	31,62	31,41	31,74	122K	21
16/07/2025	0,19%	0,06	31,47	31,78	31,40	31,84	72K	32
15/07/2025	-1,41%	-0,45	31,41	31,22	31,22	31,86	101K	27
14/07/2025	0,76%	0,24	31,86	31,94	31,59	31,94	229K	207
11/07/2025	-1,40%	-0,45	31,62	32,05	31,62	32,10	70K	21
10/07/2025	0,66%	0,21	32,07	32,07	31,92	32,21	127K	21
09/07/2025	1,82%	0,57	31,86	31,11	31,11	31,86	299K	33
08/07/2025	-0,48%	-0,15	31,29	31,25	31,10	31,29	156K	67
07/07/2025	-0,44%	-0,14	31,44	31,46	31,35	31,56	97K	43
04/07/2025	0,19%	0,06	31,58	31,52	31,49	31,58	42K	24
03/07/2025	-0,60%	-0,19	31,52	31,61	31,52	31,71	58K	19
02/07/2025	-0,56%	-0,18	31,71	31,89	31,53	31,89	130K	46
01/07/2025	1,40%	0,44	31,89	32,00	31,89	32,98	229K	118
27/06/2025	-2,51%	-0,81	31,45	32,18	31,43	32,24	83K	35
26/06/2025	-0,22%	-0,07	32,26	32,19	31,96	32,27	75K	277
25/06/2025	0,72%	0,23	32,33	31,98	31,98	32,35	40K	11
24/06/2025	1,04%	0,33	32,10	32,09	31,95	32,16	730K	497
23/06/2025	-0,09%	-0,03	31,77	31,89	31,77	32,21	249K	177
20/06/2025	0,38%	0,12	31,80	31,68	31,47	31,97	469K	185
18/06/2025	-0,47%	-0,15	31,68	31,83	31,63	31,90	264K	242
17/06/2025	1,34%	0,42	31,83	31,50	31,38	31,83	25K	12
16/06/2025	-1,38%	-0,44	31,41	31,80	31,38	31,80	166K	71
13/06/2025	-1,67%	-0,54	31,85	32,27	31,70	32,27	165K	36
12/06/2025	1,60%	0,51	32,39	32,46	31,92	32,46	1M	49
11/06/2025	0,85%	0,27	31,88	31,88	31,59	31,88	348K	135
10/06/2025	-0,13%	-0,04	31,61	31,87	31,61	31,89	115K	24
09/06/2025	0,19%	0,06	31,65	31,65	31,60	31,84	97K	31
06/06/2025	-1,89%	-0,61	31,59	31,80	31,59	32,12	711K	462
05/06/2025	-0,49%	-0,16	32,20	32,69	32,13	32,69	142K	30
04/06/2025	1,47%	0,47	32,36	32,28	32,20	32,52	40K	24
03/06/2025	-2,77%	-0,91	31,89	32,45	31,89	32,64	362K	121
02/06/2025	0,21%	0,07	32,80	32,64	32,20	33,75	696K	699
30/05/2025	0,93%	0,30	32,73	32,55	32,46	32,97	271K	190
29/05/2025	-0,28%	-0,09	32,43	32,52	32,30	32,64	498K	349
28/05/2025	0,74%	0,24	32,52	32,38	32,32	32,55	2M	860
27/05/2025	0,44%	0,14	32,28	32,31	32,11	32,54	445K	1.925
26/05/2025	0,50%	0,16	32,14	31,32	31,32	32,40	244K	127
23/05/2025	0,41%	0,13	31,98	32,20	31,74	32,45	157K	51
22/05/2025	0,73%	0,23	31,85	31,46	31,32	31,86	2M	200
21/05/2025	-2,32%	-0,75	31,62	32,20	31,47	32,20	2M	142
20/05/2025	-0,98%	-0,32	32,37	32,36	32,23	32,43	398K	47
19/05/2025	0,28%	0,09	32,69	32,17	32,00	32,69	539K	217
16/05/2025	-0,40%	-0,13	32,60	32,91	32,60	33,00	27K	163
15/05/2025	2,22%	0,71	32,73	32,16	32,16	32,73	792K	46
14/05/2025	0,28%	0,09	32,02	32,13	32,00	32,15	223K	232
13/05/2025	-2,06%	-0,67	31,93	33,05	31,86	33,05	2M	480
12/05/2025	-0,31%	-0,10	32,60	33,03	32,58	33,03	191K	1.155
09/05/2025	-2,77%	-0,93	32,70	32,76	32,70	32,97	198K	309
08/05/2025	0,18%	0,06	33,63	33,11	32,76	33,63	250K	379
07/05/2025	0,21%	0,07	33,57	33,77	33,57	33,77	42K	5
06/05/2025	0,96%	0,32	33,50	33,21	33,09	33,50	89K	305
05/05/2025	-0,24%	-0,08	33,18	33,03	32,75	33,18	205K	235
02/05/2025	-3,45%	-1,19	33,26	32,99	32,80	34,23	2M	202
30/04/2025	1,62%	0,55	34,45	33,23	33,23	34,49	130K	538
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	-	-	33,33	33,24	33,23	33,53	86K	74

Date,Open,High,Low,Close,Volume
31-Oct-25,32.50,32.50,32.28,32.31,860729
30-Oct-25,32.46,32.59,32.35,32.50,156443
29-Oct-25,32.98,32.98,32.50,32.50,164866
28-Oct-25,32.52,32.97,32.52,32.90,359701
27-Oct-25,32.62,32.84,32.58,32.84,141129
24-Oct-25,32.74,32.89,32.73,32.88,233402
23-Oct-25,32.90,32.94,32.76,32.84,317684
22-Oct-25,33.08,33.23,32.95,33.07,375011
21-Oct-25,32.90,33.12,32.90,33.05,123075
20-Oct-25,32.75,32.82,32.51,32.51,216582
17-Oct-25,33.15,33.15,32.83,32.90,35445
16-Oct-25,32.95,33.26,32.85,33.26,36926
15-Oct-25,33.08,33.12,32.92,32.95,56537
14-Oct-25,33.25,33.35,33.04,33.17,82519
13-Oct-25,33.30,33.30,32.73,32.98,860583
10-Oct-25,32.10,33.29,32.10,33.20,724710
09-Oct-25,31.80,32.01,31.80,32.01,121515
08-Oct-25,31.79,31.91,31.77,31.80,682460
07-Oct-25,31.52,31.86,31.52,31.79,613497
06-Oct-25,31.51,31.60,31.35,31.35,61082
03-Oct-25,32.00,32.00,31.68,31.68,108453
02-Oct-25,31.73,32.09,31.73,31.83,104278
01-Oct-25,31.59,31.79,31.59,31.73,3678
30-Sep-25,31.68,31.97,31.56,31.59,66609
29-Sep-25,31.79,31.88,31.55,31.69,103208
26-Sep-25,32.00,32.00,31.53,31.56,133807
25-Sep-25,31.50,31.85,31.50,31.77,208936
24-Sep-25,31.46,31.65,31.46,31.53,229333
23-Sep-25,31.50,31.50,31.29,31.46,18388
22-Sep-25,31.91,31.91,31.53,31.53,33163
19-Sep-25,31.60,31.62,31.49,31.59,228326
18-Sep-25,31.55,31.64,31.49,31.64,335774
17-Sep-25,32.17,32.23,31.86,31.91,68082
16-Sep-25,31.91,32.00,31.85,31.85,79748
15-Sep-25,32.20,32.20,31.95,32.01,316787
12-Sep-25,32.25,32.25,31.95,32.20,118293
11-Sep-25,32.46,32.49,32.25,32.46,253441
10-Sep-25,32.40,32.46,32.13,32.40,136699
09-Sep-25,32.55,32.55,32.25,32.37,151254
08-Sep-25,31.82,32.49,31.82,32.38,553436
05-Sep-25,31.80,31.99,31.74,31.99,57494
04-Sep-25,31.60,31.77,31.54,31.60,56103
03-Sep-25,31.32,31.60,31.28,31.44,35464
02-Sep-25,31.24,31.35,31.11,31.34,83052
01-Sep-25,31.33,31.33,31.25,31.25,40915
29-Aug-25,31.36,31.36,31.32,31.33,68509
28-Aug-25,31.38,31.50,31.32,31.35,279852
27-Aug-25,31.32,31.47,31.26,31.38,837280
26-Aug-25,31.07,31.56,31.07,31.53,565758
25-Aug-25,31.29,31.41,31.21,31.41,105665
22-Aug-25,31.74,31.74,31.36,31.41,271724
21-Aug-25,31.99,31.99,31.50,31.65,216279
20-Aug-25,31.58,31.74,31.58,31.74,45076
19-Aug-25,31.62,31.79,31.48,31.71,115637
18-Aug-25,31.40,31.40,31.05,31.32,19908
15-Aug-25,31.23,31.25,31.08,31.08,275848
14-Aug-25,31.79,31.79,31.26,31.26,49350
13-Aug-25,31.50,31.59,31.47,31.59,460385
12-Aug-25,31.97,31.97,31.12,31.14,369394
11-Aug-25,31.68,31.86,31.58,31.65,73557
08-Aug-25,31.55,31.71,31.55,31.62,119971
07-Aug-25,31.56,32.24,31.56,31.71,339313
06-Aug-25,32.28,32.28,31.92,32.10,274019
05-Aug-25,32.33,32.49,32.28,32.45,17655
04-Aug-25,32.99,32.99,32.25,32.35,79317
01-Aug-25,32.73,32.98,32.24,32.66,127562
31-Jul-25,32.53,32.81,32.31,32.73,747006
30-Jul-25,32.44,32.63,31.94,32.16,218509
29-Jul-25,32.04,32.45,32.04,32.43,909920
28-Jul-25,31.95,32.10,31.95,31.95,34025
25-Jul-25,31.74,32.10,31.64,32.04,158578
24-Jul-25,31.53,31.79,31.53,31.61,46789
23-Jul-25,32.18,32.18,31.59,31.59,128838
22-Jul-25,32.16,32.19,32.07,32.11,63808
21-Jul-25,31.95,32.13,31.95,32.09,141330
18-Jul-25,31.54,31.83,31.53,31.71,41481
17-Jul-25,31.62,31.74,31.41,31.59,121742
16-Jul-25,31.78,31.84,31.40,31.47,71653
15-Jul-25,31.22,31.86,31.22,31.41,101461
14-Jul-25,31.94,31.94,31.59,31.86,229249
11-Jul-25,32.05,32.10,31.62,31.62,70101
10-Jul-25,32.07,32.21,31.92,32.07,127231
09-Jul-25,31.11,31.86,31.11,31.86,299398
08-Jul-25,31.25,31.29,31.10,31.29,155623
07-Jul-25,31.46,31.56,31.35,31.44,96667
04-Jul-25,31.52,31.58,31.49,31.58,41513
03-Jul-25,31.61,31.71,31.52,31.52,57855
02-Jul-25,31.89,31.89,31.53,31.71,130137
01-Jul-25,32.00,32.98,31.89,31.89,228968
27-Jun-25,32.18,32.24,31.43,31.45,82604
26-Jun-25,32.19,32.27,31.96,32.26,74785
25-Jun-25,31.98,32.35,31.98,32.33,39871
24-Jun-25,32.09,32.16,31.95,32.10,729795
23-Jun-25,31.89,32.21,31.77,31.77,249291
20-Jun-25,31.68,31.97,31.47,31.80,468793
18-Jun-25,31.83,31.90,31.63,31.68,263827
17-Jun-25,31.50,31.83,31.38,31.83,25434
16-Jun-25,31.80,31.80,31.38,31.41,165627
13-Jun-25,32.27,32.27,31.70,31.85,165277
12-Jun-25,32.46,32.46,31.92,32.39,1454908
11-Jun-25,31.88,31.88,31.59,31.88,347623
10-Jun-25,31.87,31.89,31.61,31.61,115262
09-Jun-25,31.65,31.84,31.60,31.65,96980
06-Jun-25,31.80,32.12,31.59,31.59,710825
05-Jun-25,32.69,32.69,32.13,32.20,142456
04-Jun-25,32.28,32.52,32.20,32.36,39500
03-Jun-25,32.45,32.64,31.89,31.89,362140
02-Jun-25,32.64,33.75,32.20,32.80,696101
30-May-25,32.55,32.97,32.46,32.73,270832
29-May-25,32.52,32.64,32.30,32.43,497577
28-May-25,32.38,32.55,32.32,32.52,2489782
27-May-25,32.31,32.54,32.11,32.28,445267
26-May-25,31.32,32.40,31.32,32.14,243541
23-May-25,32.20,32.45,31.74,31.98,157474
22-May-25,31.46,31.86,31.32,31.85,2126352
21-May-25,32.20,32.20,31.47,31.62,1917117
20-May-25,32.36,32.43,32.23,32.37,397818
19-May-25,32.17,32.69,32.00,32.69,539091
16-May-25,32.91,33.00,32.60,32.60,26924
15-May-25,32.16,32.73,32.16,32.73,792258
14-May-25,32.13,32.15,32.00,32.02,223174
13-May-25,33.05,33.05,31.86,31.93,1668913
12-May-25,33.03,33.03,32.58,32.60,190600
09-May-25,32.76,32.97,32.70,32.70,197907
08-May-25,33.11,33.63,32.76,33.63,249663
07-May-25,33.77,33.77,33.57,33.57,42207
06-May-25,33.21,33.50,33.09,33.50,88736
05-May-25,33.03,33.18,32.75,33.18,205117
02-May-25,32.99,34.23,32.80,33.26,1507684
30-Apr-25,33.23,34.49,33.23,34.45,130182
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

*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