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
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	0,90%	0,51	57,35	57,35	57,35	57,35	31K	1
16/12/2022	-2,30%	-1,34	56,84	56,84	56,84	56,84	4K	1
15/12/2022	-2,45%	-1,46	58,18	58,62	58,18	58,62	11K	2
14/12/2022	3,13%	1,81	59,64	59,80	59,64	59,80	5K	2
01/12/2022	-0,43%	-0,25	57,83	57,83	57,83	57,83	5K	1
28/11/2022	4,99%	2,76	58,08	58,08	58,08	58,08	580	1
14/11/2022	-2,85%	-1,62	55,32	56,08	55,32	56,08	2M	55
10/11/2022	11,65%	5,94	56,94	56,94	56,94	56,94	2M	1
21/10/2022	0,08%	0,04	51,00	51,00	51,00	51,00	5K	1
20/10/2022	-1,87%	-0,97	50,96	50,96	50,96	50,96	5K	1
17/10/2022	2,89%	1,46	51,93	51,93	51,93	51,93	701K	14
13/10/2022	-6,76%	-3,66	50,47	50,10	50,10	50,47	10K	2
03/10/2022	-9,56%	-5,72	54,13	54,13	54,13	54,13	1M	7
19/09/2022	0,84%	0,50	59,85	59,85	59,85	59,85	2M	3
09/08/2022	-	-	59,35	59,42	59,35	59,42	2M	13

Date,Open,High,Low,Close,Volume
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
16-Dec-22,56.84,56.84,56.84,56.84,4263
15-Dec-22,58.62,58.62,58.18,58.18,10859
14-Dec-22,59.80,59.80,59.64,59.64,5441
01-Dec-22,57.83,57.83,57.83,57.83,5031
28-Nov-22,58.08,58.08,58.08,58.08,580
14-Nov-22,56.08,56.08,55.32,55.32,1919266
10-Nov-22,56.94,56.94,56.94,56.94,2283294
21-Oct-22,51.00,51.00,51.00,51.00,5049
20-Oct-22,50.96,50.96,50.96,50.96,5045
17-Oct-22,51.93,51.93,51.93,51.93,701055
13-Oct-22,50.10,50.47,50.10,50.47,10057
03-Oct-22,54.13,54.13,54.13,54.13,1109665
19-Sep-22,59.85,59.85,59.85,59.85,1795500
09-Aug-22,59.42,59.42,59.35,59.35,2228075

*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