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
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	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	-	-	34,59	34,10	33,97	34,59	243K	764

Date,Open,High,Low,Close,Volume
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
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

*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