Cotação atual, histórico e gráfico do papel: BUTL39

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 BUTL39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/03/2026	-2,51%	-1,92	74,56	76,64	74,56	76,64	4K	8
19/03/2026	-0,10%	-0,08	76,48	76,96	76,00	77,68	2K	6
18/03/2026	-0,83%	-0,64	76,56	77,00	76,56	77,20	131K	9
17/03/2026	-0,12%	-0,09	77,20	82,48	77,20	82,64	26K	296
16/03/2026	-2,58%	-2,05	77,29	79,28	77,29	79,28	8K	16
13/03/2026	3,31%	2,54	79,34	77,36	77,36	79,34	2K	4
12/03/2026	2,02%	1,52	76,80	76,64	76,64	77,70	34K	11

11/03/2026	-0,63%	-0,48	75,28	75,20	75,05	76,10	5K	12
10/03/2026	-1,66%	-1,28	75,76	76,16	75,76	77,14	775K	2.258
09/03/2026	-1,93%	-1,52	77,04	77,12	77,00	77,12	3K	8
06/03/2026	0,61%	0,48	78,56	77,76	77,76	78,56	6K	4
05/03/2026	-0,09%	-0,07	78,08	78,05	78,05	78,08	1K	2
04/03/2026	-0,32%	-0,25	78,15	78,24	78,15	78,48	35K	19
03/03/2026	-0,31%	-0,24	78,40	81,44	76,17	81,51	12K	135
02/03/2026	1,76%	1,36	78,64	78,64	78,64	78,64	865	1
27/02/2026	0,42%	0,32	77,28	75,92	75,92	79,68	26K	66
26/02/2026	0,42%	0,32	76,96	76,70	76,24	76,96	5K	12
25/02/2026	0,52%	0,40	76,64	77,20	76,00	77,20	13K	163
24/02/2026	0,54%	0,41	76,24	75,83	75,83	76,40	54K	5
23/02/2026	-0,95%	-0,73	75,83	74,80	74,80	75,83	16K	5
19/02/2026	0,34%	0,26	76,56	76,72	76,21	76,88	21K	68
18/02/2026	-0,78%	-0,60	76,30	76,00	76,00	76,30	456	2
13/02/2026	2,47%	1,85	76,90	76,37	76,37	77,49	31K	26
12/02/2026	2,60%	1,90	75,05	76,51	74,90	76,51	79K	61
11/02/2026	-1,04%	-0,77	73,15	73,15	73,15	73,15	877	1
10/02/2026	2,82%	2,03	73,92	72,87	72,45	73,92	309K	1.407
09/02/2026	0,49%	0,35	71,89	73,01	71,61	73,29	42K	542
30/01/2026	-0,68%	-0,49	71,54	71,45	71,12	71,69	1M	365
23/01/2026	-3,65%	-2,73	72,03	71,85	71,67	72,17	188K	179
16/01/2026	2,69%	1,96	74,76	74,25	74,20	74,92	1M	614
14/01/2026	-0,21%	-0,15	72,80	72,80	72,80	72,80	15K	2
13/01/2026	0,69%	0,50	72,95	72,95	72,95	72,95	14K	1
12/01/2026	0,07%	0,05	72,45	72,45	72,45	72,45	2K	1
08/01/2026	-3,62%	-2,72	72,40	72,40	72,40	72,40	2K	1
30/12/2025	-0,84%	-0,64	75,12	75,20	75,12	75,52	23K	299
29/12/2025	1,55%	1,16	75,76	75,76	75,76	75,76	854K	1
19/12/2025	1,11%	0,82	74,60	74,50	74,48	74,60	16K	7
15/12/2025	0,00%	0,00	73,78	73,78	73,78	73,78	73	1
12/12/2025	-0,54%	-0,40	73,78	74,13	73,64	74,20	973K	204
11/12/2025	1,21%	0,89	74,18	74,18	74,18	74,18	74	1
09/12/2025	-2,24%	-1,68	73,29	74,97	73,29	74,97	13K	24
05/12/2025	1,24%	0,92	74,97	74,90	74,75	75,37	270K	378
02/12/2025	-1,84%	-1,39	74,05	74,34	74,05	74,34	15K	3
01/12/2025	0,45%	0,34	75,44	75,44	75,44	75,44	75	1
31/10/2025	-1,29%	-0,98	75,10	75,52	75,10	75,52	451	2
30/10/2025	0,42%	0,32	76,08	76,48	76,08	76,56	2K	3
29/10/2025	-1,46%	-1,12	75,76	75,76	75,76	75,76	454	1
21/10/2025	-4,09%	-3,28	76,88	78,64	76,88	78,64	2K	2
16/10/2025	7,73%	5,75	80,16	80,88	80,16	80,88	481	2
02/10/2025	0,55%	0,41	74,41	74,41	74,41	74,41	31K	2
30/09/2025	0,00%	0,00	74,00	74,00	74,00	74,00	30K	2
29/09/2025	0,27%	0,20	74,00	74,00	74,00	74,00	44K	3
24/09/2025	1,79%	1,30	73,80	72,50	72,50	73,80	46K	4
23/09/2025	-0,28%	-0,20	72,50	72,50	72,50	72,50	160K	4
22/09/2025	0,96%	0,69	72,70	72,15	72,15	72,70	15K	3
19/09/2025	1,28%	0,91	72,01	72,01	72,01	72,01	277K	13
18/09/2025	0,00%	0,00	71,10	71,10	71,10	71,10	192K	9
17/09/2025	-2,60%	-1,90	71,10	71,19	71,10	71,19	837K	38
16/09/2025	-0,12%	-0,09	73,00	73,50	73,00	73,50	845K	42
15/09/2025	5,85%	4,04	73,09	73,09	73,09	73,09	105K	6
12/09/2025	-0,39%	-0,27	69,05	69,05	69,05	69,05	994K	5
07/04/2025	-4,02%	-2,90	69,32	69,32	69,32	69,32	11K	1
01/04/2025	-1,20%	-0,88	72,22	62,14	62,14	72,22	10K	3
25/02/2025	-1,59%	-1,18	73,10	73,10	73,10	73,10	677K	1
30/12/2024	-2,98%	-2,28	74,28	74,28	74,28	74,28	46K	1
04/12/2024	5,37%	3,90	76,56	76,56	76,56	76,56	459	1
12/11/2024	3,59%	2,52	72,66	72,43	72,43	72,66	16K	2
04/11/2024	-3,98%	-2,91	70,14	70,14	70,14	70,14	5K	1
31/10/2024	0,54%	0,39	73,05	73,05	73,05	73,05	7K	1
30/10/2024	-0,29%	-0,21	72,66	72,66	72,66	72,66	5K	1
29/10/2024	0,00%	0,00	72,87	72,87	72,87	72,87	7K	1
16/10/2024	4,13%	2,89	72,87	72,87	72,87	72,87	8K	1
01/10/2024	5,68%	3,76	69,98	69,98	69,98	69,98	2M	3
05/08/2024	4,40%	2,79	66,22	66,22	66,22	66,22	3M	5
22/07/2024	0,44%	0,28	63,43	63,43	63,43	63,43	3K	1
18/07/2024	3,27%	2,00	63,15	63,15	63,15	63,15	3K	2
16/07/2024	-0,37%	-0,23	61,15	61,15	61,15	61,15	6K	1
01/07/2024	0,95%	0,58	61,38	61,38	61,38	61,38	6K	1
26/06/2024	0,41%	0,25	60,80	60,55	60,55	60,80	8K	3
25/06/2024	13,67%	7,28	60,55	60,55	60,55	60,55	3K	1
16/04/2024	3,16%	1,63	53,27	53,27	53,27	53,27	53	1
26/03/2024	-0,46%	-0,24	51,64	51,64	51,64	51,64	51	1
20/03/2024	1,73%	0,88	51,88	51,88	51,88	51,88	207	1
08/03/2024	2,62%	1,30	51,00	51,00	51,00	51,00	204	1
04/03/2024	1,70%	0,83	49,70	49,83	49,70	52,71	139K	15
27/02/2024	0,14%	0,07	48,87	48,91	48,87	48,98	23K	3
26/02/2024	0,95%	0,46	48,80	48,88	48,80	48,88	781	2
20/02/2024	1,58%	0,75	48,34	48,52	48,34	48,58	145	3
08/02/2024	-1,88%	-0,91	47,59	47,66	47,59	47,66	95	2
01/02/2024	0,04%	0,02	48,50	48,68	48,50	51,45	149K	19
31/01/2024	0,17%	0,08	48,48	48,48	48,48	48,48	387	1
30/01/2024	-0,31%	-0,15	48,40	48,40	48,40	48,40	774	2
29/01/2024	1,78%	0,85	48,55	48,30	48,30	48,55	774	2
26/01/2024	0,42%	0,20	47,70	47,90	47,70	47,90	2K	2
25/01/2024	0,85%	0,40	47,50	47,50	47,50	50,40	139K	17
24/01/2024	-1,40%	-0,67	47,10	47,06	47,06	47,10	753	2
23/01/2024	-0,17%	-0,08	47,77	47,88	47,77	47,90	909	4
19/01/2024	-1,62%	-0,79	47,85	47,62	47,62	47,85	763	2
17/01/2024	0,29%	0,14	48,64	48,64	48,64	48,64	5K	1
11/01/2024	-6,26%	-3,24	48,50	48,44	48,44	48,50	10K	2
28/12/2023	4,53%	2,24	51,74	51,74	51,74	51,74	5K	1
15/12/2023	0,81%	0,40	49,50	49,95	49,50	49,95	2K	2
11/12/2023	1,55%	0,75	49,10	49,28	49,10	49,28	2K	2
30/11/2023	0,94%	0,45	48,35	48,35	48,35	48,35	773	1
05/09/2023	-0,54%	-0,26	47,90	47,91	47,90	47,91	13K	2
29/08/2023	-9,27%	-4,92	48,16	48,16	48,16	48,16	577	1
28/04/2023	0,74%	0,39	53,08	53,08	53,08	53,08	530	1
18/04/2023	0,75%	0,39	52,69	52,97	52,69	52,97	471K	24
17/04/2023	0,67%	0,35	52,30	52,81	52,24	52,84	641K	23
14/04/2023	-3,87%	-2,09	51,95	52,32	51,95	52,41	498K	15
17/03/2023	-0,09%	-0,05	54,04	54,04	54,04	54,04	60K	1
08/02/2023	-0,51%	-0,28	54,09	54,09	54,09	54,09	41K	1
07/02/2023	1,49%	0,80	54,37	54,37	54,37	54,37	81K	1
03/02/2023	-0,30%	-0,16	53,57	53,21	53,21	53,57	151K	2
02/02/2023	-0,26%	-0,14	53,73	53,88	53,73	53,88	75K	2
01/02/2023	0,56%	0,30	53,87	53,87	53,87	53,87	60K	1
25/01/2023	-1,98%	-1,08	53,57	53,57	53,57	53,57	749	1
24/01/2023	-0,20%	-0,11	54,65	54,65	54,65	54,65	5K	1
19/01/2023	-0,83%	-0,46	54,76	55,09	54,76	55,09	81K	2
18/01/2023	-1,76%	-0,99	55,22	55,22	55,22	55,22	75K	1
13/01/2023	-0,02%	-0,01	56,21	56,21	56,21	56,21	98K	2
12/01/2023	-1,76%	-1,01	56,22	56,22	56,22	56,22	77K	1
11/01/2023	0,83%	0,47	57,23	57,20	57,11	57,28	247K	7
10/01/2023	-2,07%	-1,20	56,76	56,76	56,76	56,81	207K	4
09/01/2023	-2,26%	-1,34	57,96	57,96	57,96	57,96	5K	1
04/01/2023	0,56%	0,33	59,30	59,64	59,30	59,64	10K	2
03/01/2023	-2,88%	-1,75	58,97	57,92	57,92	58,97	29K	4
29/12/2022	5,25%	3,03	60,72	60,72	60,72	60,72	26K	2
27/12/2022	0,26%	0,15	57,69	57,69	57,69	57,69	34K	1
26/12/2022	1,84%	1,04	57,54	57,22	57,22	57,54	41K	5
23/12/2022	-0,07%	-0,04	56,50	56,50	56,50	56,50	68K	1
21/12/2022	0,96%	0,54	56,54	56,54	56,54	56,54	55K	1
20/12/2022	-2,35%	-1,35	56,00	56,00	56,00	56,00	48K	1
19/12/2022	-	-	57,35	57,35	57,35	57,35	31K	1

Date,Open,High,Low,Close,Volume
20-Mar-26,76.64,76.64,74.56,74.56,4076
19-Mar-26,76.96,77.68,76.00,76.48,2290
18-Mar-26,77.00,77.20,76.56,76.56,130882
17-Mar-26,82.48,82.64,77.20,77.20,25752
16-Mar-26,79.28,79.28,77.29,77.29,7561
13-Mar-26,77.36,79.34,77.36,79.34,2336
12-Mar-26,76.64,77.70,76.64,76.80,33641
11-Mar-26,75.20,76.10,75.05,75.28,5018
10-Mar-26,76.16,77.14,75.76,75.76,774759
09-Mar-26,77.12,77.12,77.00,77.04,2544
06-Mar-26,77.76,78.56,77.76,78.56,6071
05-Mar-26,78.05,78.08,78.05,78.08,1404
04-Mar-26,78.24,78.48,78.15,78.15,34862
03-Mar-26,81.44,81.51,76.17,78.40,12471
02-Mar-26,78.64,78.64,78.64,78.64,865
27-Feb-26,75.92,79.68,75.92,77.28,26397
26-Feb-26,76.70,76.96,76.24,76.96,5454
25-Feb-26,77.20,77.20,76.00,76.64,13399
24-Feb-26,75.83,76.40,75.83,76.24,53578
23-Feb-26,74.80,75.83,74.80,75.83,15764
19-Feb-26,76.72,76.88,76.21,76.56,21019
18-Feb-26,76.00,76.30,76.00,76.30,456
13-Feb-26,76.37,77.49,76.37,76.90,31458
12-Feb-26,76.51,76.51,74.90,75.05,79417
11-Feb-26,73.15,73.15,73.15,73.15,877
10-Feb-26,72.87,73.92,72.45,73.92,308690
09-Feb-26,73.01,73.29,71.61,71.89,42319
30-Jan-26,71.45,71.69,71.12,71.54,1392997
23-Jan-26,71.85,72.17,71.67,72.03,187915
16-Jan-26,74.25,74.92,74.20,74.76,1263600
14-Jan-26,72.80,72.80,72.80,72.80,14851
13-Jan-26,72.95,72.95,72.95,72.95,14371
12-Jan-26,72.45,72.45,72.45,72.45,1666
08-Jan-26,72.40,72.40,72.40,72.40,1665
30-Dec-25,75.20,75.52,75.12,75.12,22586
29-Dec-25,75.76,75.76,75.76,75.76,853890
19-Dec-25,74.50,74.60,74.48,74.60,15944
15-Dec-25,73.78,73.78,73.78,73.78,73
12-Dec-25,74.13,74.20,73.64,73.78,972854
11-Dec-25,74.18,74.18,74.18,74.18,74
09-Dec-25,74.97,74.97,73.29,73.29,12713
05-Dec-25,74.90,75.37,74.75,74.97,270222
02-Dec-25,74.34,74.34,74.05,74.05,15180
01-Dec-25,75.44,75.44,75.44,75.44,75
31-Oct-25,75.52,75.52,75.10,75.10,451
30-Oct-25,76.48,76.56,76.08,76.08,2055
29-Oct-25,75.76,75.76,75.76,75.76,454
21-Oct-25,78.64,78.64,76.88,76.88,1562
16-Oct-25,80.88,80.88,80.16,80.16,481
02-Oct-25,74.41,74.41,74.41,74.41,30508
30-Sep-25,74.00,74.00,74.00,74.00,29600
29-Sep-25,74.00,74.00,74.00,74.00,44400
24-Sep-25,72.50,73.80,72.50,73.80,46310
23-Sep-25,72.50,72.50,72.50,72.50,159500
22-Sep-25,72.15,72.70,72.15,72.70,14612
19-Sep-25,72.01,72.01,72.01,72.01,277238
18-Sep-25,71.10,71.10,71.10,71.10,191970
17-Sep-25,71.19,71.19,71.10,71.10,836565
16-Sep-25,73.50,73.50,73.00,73.00,845340
15-Sep-25,73.09,73.09,73.09,73.09,105054
12-Sep-25,69.05,69.05,69.05,69.05,994320
07-Apr-25,69.32,69.32,69.32,69.32,11091
01-Apr-25,62.14,72.22,62.14,72.22,10076
25-Feb-25,73.10,73.10,73.10,73.10,677198
30-Dec-24,74.28,74.28,74.28,74.28,45682
04-Dec-24,76.56,76.56,76.56,76.56,459
12-Nov-24,72.43,72.66,72.43,72.66,15604
04-Nov-24,70.14,70.14,70.14,70.14,4909
31-Oct-24,73.05,73.05,73.05,73.05,7305
30-Oct-24,72.66,72.66,72.66,72.66,5086
29-Oct-24,72.87,72.87,72.87,72.87,7287
16-Oct-24,72.87,72.87,72.87,72.87,7578
01-Oct-24,69.98,69.98,69.98,69.98,2163641
05-Aug-24,66.22,66.22,66.22,66.22,2701577
22-Jul-24,63.43,63.43,63.43,63.43,3171
18-Jul-24,63.15,63.15,63.15,63.15,3157
16-Jul-24,61.15,61.15,61.15,61.15,6115
01-Jul-24,61.38,61.38,61.38,61.38,6138
26-Jun-24,60.55,60.80,60.55,60.80,8368
25-Jun-24,60.55,60.55,60.55,60.55,3027
16-Apr-24,53.27,53.27,53.27,53.27,53
26-Mar-24,51.64,51.64,51.64,51.64,51
20-Mar-24,51.88,51.88,51.88,51.88,207
08-Mar-24,51.00,51.00,51.00,51.00,204
04-Mar-24,49.83,52.71,49.70,49.70,138894
27-Feb-24,48.91,48.98,48.87,48.87,23481
26-Feb-24,48.88,48.88,48.80,48.80,781
20-Feb-24,48.52,48.58,48.34,48.34,145
08-Feb-24,47.66,47.66,47.59,47.59,95
01-Feb-24,48.68,51.45,48.50,48.50,148840
31-Jan-24,48.48,48.48,48.48,48.48,387
30-Jan-24,48.40,48.40,48.40,48.40,774
29-Jan-24,48.30,48.55,48.30,48.55,774
26-Jan-24,47.90,47.90,47.70,47.70,1529
25-Jan-24,47.50,50.40,47.50,47.50,138845
24-Jan-24,47.06,47.10,47.06,47.10,753
23-Jan-24,47.88,47.90,47.77,47.77,909
19-Jan-24,47.62,47.85,47.62,47.85,763
17-Jan-24,48.64,48.64,48.64,48.64,4864
11-Jan-24,48.44,48.50,48.44,48.50,9694
28-Dec-23,51.74,51.74,51.74,51.74,5380
15-Dec-23,49.95,49.95,49.50,49.50,1591
11-Dec-23,49.28,49.28,49.10,49.10,1574
30-Nov-23,48.35,48.35,48.35,48.35,773
05-Sep-23,47.91,47.91,47.90,47.90,12934
29-Aug-23,48.16,48.16,48.16,48.16,577
28-Apr-23,53.08,53.08,53.08,53.08,530
18-Apr-23,52.97,52.97,52.69,52.69,471085
17-Apr-23,52.81,52.84,52.24,52.30,640876
14-Apr-23,52.32,52.41,51.95,51.95,497536
17-Mar-23,54.04,54.04,54.04,54.04,60254
08-Feb-23,54.09,54.09,54.09,54.09,41432
07-Feb-23,54.37,54.37,54.37,54.37,81174
03-Feb-23,53.21,53.57,53.21,53.57,150752
02-Feb-23,53.88,53.88,53.73,53.73,75330
01-Feb-23,53.87,53.87,53.87,53.87,60334
25-Jan-23,53.57,53.57,53.57,53.57,749
24-Jan-23,54.65,54.65,54.65,54.65,5465
19-Jan-23,55.09,55.09,54.76,54.76,81242
18-Jan-23,55.22,55.22,55.22,55.22,74823
13-Jan-23,56.21,56.21,56.21,56.21,97524
12-Jan-23,56.22,56.22,56.22,56.22,76627
11-Jan-23,57.20,57.28,57.11,57.23,247142
10-Jan-23,56.76,56.81,56.76,56.76,207002
09-Jan-23,57.96,57.96,57.96,57.96,4926
04-Jan-23,59.64,59.64,59.30,59.30,10229
03-Jan-23,57.92,58.97,57.92,58.97,29355
29-Dec-22,60.72,60.72,60.72,60.72,25502
27-Dec-22,57.69,57.69,57.69,57.69,34210
26-Dec-22,57.22,57.54,57.22,57.54,41203
23-Dec-22,56.50,56.50,56.50,56.50,68252
21-Dec-22,56.54,56.54,56.54,56.54,54956
20-Dec-22,56.00,56.00,56.00,56.00,47656
19-Dec-22,57.35,57.35,57.35,57.35,30682

*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: BUTL39