Cotação atual, histórico e gráfico do papel: BVLU39

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 BVLU39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/06/2025	-0,02%	-0,01	61,19	61,19	61,19	61,19	4K	2
09/06/2025	0,46%	0,28	61,20	59,70	59,70	61,26	14K	4
06/06/2025	-0,16%	-0,10	60,92	61,03	60,92	61,04	243	3
02/06/2025	0,11%	0,07	61,02	61,15	60,93	61,15	12K	6
27/05/2025	12,87%	6,95	60,95	60,01	60,01	60,95	117K	27
26/05/2025	-10,16%	-6,11	54,00	54,00	54,00	54,00	56K	8
22/05/2025	-2,92%	-1,81	60,11	60,11	60,11	60,11	180	1

15/05/2025	1,57%	0,96	61,92	61,16	61,16	61,92	8K	3
13/05/2025	5,63%	3,25	60,96	61,14	60,74	61,14	3K	4
25/04/2025	0,26%	0,15	57,71	57,59	57,59	57,80	2K	3
23/04/2025	-0,78%	-0,45	57,56	57,96	57,56	57,96	1K	2
08/04/2025	3,37%	1,89	58,01	58,01	58,01	58,01	3K	1
07/04/2025	-2,72%	-1,57	56,12	55,54	55,54	56,12	14K	6
03/04/2025	-5,66%	-3,46	57,69	57,71	57,56	57,71	345	3
02/04/2025	1,11%	0,67	61,15	60,94	60,94	61,15	366	2
01/04/2025	-0,88%	-0,54	60,48	60,48	60,48	60,48	120	1
28/03/2025	-2,96%	-1,86	61,02	61,32	61,02	61,32	367	2
07/03/2025	0,75%	0,47	62,88	62,88	62,88	62,88	188	1
05/03/2025	-2,36%	-1,51	62,41	62,38	62,34	62,41	249	3
14/02/2025	0,65%	0,41	63,92	64,11	63,87	64,11	26K	9
11/02/2025	-0,35%	-0,22	63,51	63,25	63,24	63,51	30K	4
03/02/2025	-1,04%	-0,67	63,73	64,00	63,73	64,26	33K	9
31/01/2025	-2,45%	-1,62	64,40	68,98	64,40	68,98	397	6
23/01/2025	0,76%	0,50	66,02	65,60	65,60	66,02	394	2
02/01/2025	-0,95%	-0,63	65,52	65,52	65,52	65,52	65	1
27/12/2024	0,02%	0,01	66,15	66,15	66,15	66,15	264	1
26/12/2024	-0,66%	-0,44	66,14	66,11	65,93	66,15	13K	6
13/12/2024	-3,83%	-2,65	66,58	66,59	66,58	66,59	799	2
02/12/2024	0,33%	0,23	69,23	69,34	69,23	69,34	485	2
29/11/2024	2,99%	2,00	69,00	68,00	68,00	69,00	14K	3
27/11/2024	0,65%	0,43	67,00	67,00	67,00	67,00	7K	3
26/11/2024	0,68%	0,45	66,57	66,57	66,57	66,57	199	1
22/11/2024	1,57%	1,02	66,12	66,12	66,12	66,12	7K	2
14/11/2024	0,70%	0,45	65,10	65,45	65,09	65,45	15K	4
12/11/2024	1,60%	1,02	64,65	64,68	64,65	64,68	6K	2
06/11/2024	1,02%	0,64	63,63	63,68	63,63	63,68	6K	2
01/11/2024	0,41%	0,26	62,99	62,99	62,99	62,99	6K	2
30/10/2024	0,00%	0,00	62,73	62,73	62,73	62,73	8K	1
17/10/2024	0,37%	0,23	62,73	62,73	62,73	62,73	6K	2
16/10/2024	0,74%	0,46	62,50	62,50	62,50	62,50	25K	1
14/10/2024	2,99%	1,80	62,04	62,04	62,04	62,04	2K	1
08/10/2024	1,04%	0,62	60,24	60,24	60,24	60,24	60	1
07/10/2024	0,29%	0,17	59,62	59,62	59,62	59,62	8K	1
30/09/2024	0,69%	0,41	59,45	59,25	59,25	59,45	7K	3
12/09/2024	1,44%	0,84	59,04	59,04	59,04	59,04	590	1
11/09/2024	-0,10%	-0,06	58,20	58,14	58,13	58,20	6K	3
09/09/2024	-4,05%	-2,46	58,26	58,74	58,26	58,74	15K	7
30/08/2024	0,80%	0,48	60,72	60,72	60,72	60,72	6K	3
29/08/2024	2,76%	1,62	60,24	60,24	60,24	60,24	6K	2
27/08/2024	0,00%	0,00	58,62	58,62	58,62	58,62	1K	1
23/08/2024	1,35%	0,78	58,62	58,80	58,62	58,80	5K	3
21/08/2024	0,94%	0,54	57,84	57,84	57,84	57,84	57	1
20/08/2024	0,21%	0,12	57,30	57,30	57,30	57,30	57	1
16/08/2024	2,36%	1,32	57,18	57,18	57,10	57,20	1K	4
14/08/2024	0,87%	0,48	55,86	55,86	55,86	55,86	3K	2
12/08/2024	-0,43%	-0,24	55,38	55,33	55,21	55,64	9M	376
09/08/2024	-1,80%	-1,02	55,62	55,55	55,40	55,62	6M	504
08/08/2024	-0,94%	-0,54	56,64	56,70	56,64	56,70	7K	4
05/08/2024	-1,55%	-0,90	57,18	47,83	47,83	57,25	611	4
02/08/2024	-4,35%	-2,64	58,08	59,34	58,08	59,34	295	2
01/08/2024	0,41%	0,25	60,72	60,70	60,54	60,72	1K	11
29/07/2024	0,38%	0,23	60,47	60,42	60,42	60,47	3K	2
24/07/2024	0,90%	0,54	60,24	60,02	60,02	60,24	6K	3
23/07/2024	-0,60%	-0,36	59,70	59,48	59,48	59,70	2K	2
22/07/2024	-0,30%	-0,18	60,06	59,74	59,70	60,06	4K	3
18/07/2024	0,33%	0,20	60,24	60,24	60,24	60,24	108K	2
17/07/2024	1,56%	0,92	60,04	60,04	60,04	60,04	600	1
16/07/2024	1,58%	0,92	59,12	58,84	58,80	59,12	7K	3
12/07/2024	0,90%	0,52	58,20	58,20	58,20	58,20	582	1
11/07/2024	1,91%	1,08	57,68	57,68	57,68	57,68	576	1
09/07/2024	0,21%	0,12	56,60	56,60	56,60	56,60	566	1
05/07/2024	-3,35%	-1,96	56,48	56,48	56,48	56,48	621	1
02/07/2024	1,35%	0,78	58,44	58,44	58,44	58,44	23K	9
28/06/2024	2,67%	1,50	57,66	57,66	57,66	57,66	8K	3
24/06/2024	0,21%	0,12	56,16	56,16	56,16	56,16	561	1
21/06/2024	0,72%	0,40	56,04	56,16	56,04	56,16	112	2
20/06/2024	0,91%	0,50	55,64	55,64	55,64	55,64	389	1
13/06/2024	-0,65%	-0,36	55,14	55,12	54,90	55,14	13K	9
10/06/2024	2,10%	1,14	55,50	55,20	54,50	55,50	100K	60
06/06/2024	1,04%	0,56	54,36	54,36	54,36	54,36	54	1
03/06/2024	0,15%	0,08	53,80	54,48	53,80	54,73	39K	17
31/05/2024	1,59%	0,84	53,72	53,72	53,72	53,72	483	1
29/05/2024	-0,40%	-0,21	52,88	52,81	52,70	52,90	105K	11
23/05/2024	2,00%	1,04	53,09	53,24	53,09	53,24	1K	2
07/05/2024	0,75%	0,39	52,05	52,05	52,05	52,05	1K	1
06/05/2024	0,12%	0,06	51,66	51,66	51,66	51,66	309	1
03/05/2024	0,00%	0,00	51,60	51,60	51,60	51,60	309	1
02/05/2024	-2,55%	-1,35	51,60	51,44	51,31	52,95	19K	7
22/04/2024	0,00%	0,00	52,95	52,95	52,95	52,95	2K	2
18/04/2024	0,36%	0,19	52,95	52,95	52,95	52,95	1K	1
15/04/2024	0,40%	0,21	52,76	52,76	52,76	52,76	474	1
12/04/2024	-0,85%	-0,45	52,55	52,55	52,55	52,55	525	1
09/04/2024	-0,75%	-0,40	53,00	53,30	53,00	53,30	212	4
08/04/2024	-0,28%	-0,15	53,40	53,65	53,40	53,65	321	6
05/04/2024	-0,74%	-0,40	53,55	53,55	53,55	53,55	535	1
04/04/2024	0,00%	0,00	53,95	53,95	53,95	53,95	377	1
03/04/2024	-0,02%	-0,01	53,95	53,95	53,95	53,95	269	1
02/04/2024	-0,81%	-0,44	53,96	53,95	53,95	53,96	8K	5
28/03/2024	1,78%	0,95	54,40	54,40	54,40	54,40	489	1
27/03/2024	0,94%	0,50	53,45	53,44	53,44	53,45	1M	171
26/03/2024	-0,17%	-0,09	52,95	52,95	52,95	52,95	52	1
20/03/2024	1,32%	0,69	53,04	53,04	53,04	53,04	13M	2
15/03/2024	0,48%	0,25	52,35	52,35	52,35	52,35	1K	2
14/03/2024	-1,12%	-0,59	52,10	52,10	52,10	52,10	521	2
13/03/2024	0,17%	0,09	52,69	52,69	52,69	52,69	526	1
11/03/2024	0,77%	0,40	52,60	52,60	52,60	52,60	526	1
07/03/2024	0,29%	0,15	52,20	52,20	52,20	52,20	261	1
06/03/2024	4,16%	2,08	52,05	52,05	52,05	52,05	260	1
20/02/2024	0,24%	0,12	49,97	49,97	49,97	49,97	49	1
07/02/2024	-0,12%	-0,06	49,85	49,85	49,85	49,85	5K	3
05/02/2024	-0,38%	-0,19	49,91	49,91	49,91	49,91	5K	3
02/02/2024	0,85%	0,42	50,10	49,95	49,95	50,10	1K	2
24/01/2024	-0,62%	-0,31	49,68	49,68	49,68	49,68	993	1
23/01/2024	6,36%	2,99	49,99	49,99	49,99	49,99	25K	1
07/12/2023	0,11%	0,05	47,00	47,00	47,00	47,00	8K	1
04/12/2023	3,16%	1,44	46,95	47,00	46,89	47,00	16K	3
28/11/2023	1,38%	0,62	45,51	45,59	45,51	45,59	5K	2
16/11/2023	1,19%	0,53	44,89	44,89	44,89	44,89	44	1
13/11/2023	0,86%	0,38	44,36	44,50	44,36	44,50	49K	5
31/10/2023	1,27%	0,55	43,98	43,99	43,98	43,99	2K	2
26/10/2023	-0,25%	-0,11	43,43	43,43	43,43	43,43	43	1
25/10/2023	-3,95%	-1,79	43,54	43,54	43,54	43,54	43	1
19/10/2023	-0,72%	-0,33	45,33	45,33	45,33	45,33	90	1
16/10/2023	0,31%	0,14	45,66	45,66	45,66	45,66	45	1
13/10/2023	-1,17%	-0,54	45,52	45,52	45,52	45,52	45	1
10/10/2023	-0,37%	-0,17	46,06	46,06	46,06	46,06	46	1
06/10/2023	1,47%	0,67	46,23	46,23	46,23	46,23	46	1
04/10/2023	-0,20%	-0,09	45,56	45,56	45,56	45,56	45	1
02/10/2023	-0,11%	-0,05	45,65	45,66	45,65	45,66	2K	2
29/09/2023	-0,44%	-0,20	45,70	45,80	45,49	45,82	10K	6
28/09/2023	1,19%	0,54	45,90	45,90	45,90	45,90	918	1
27/09/2023	0,80%	0,36	45,36	45,23	45,23	45,36	16K	2
26/09/2023	-0,62%	-0,28	45,00	45,12	44,97	45,12	25K	11
22/09/2023	-	-	45,28	45,24	45,24	45,28	9K	2

Date,Open,High,Low,Close,Volume
13-Jun-25,61.19,61.19,61.19,61.19,3549
09-Jun-25,59.70,61.26,59.70,61.20,13676
06-Jun-25,61.03,61.04,60.92,60.92,243
02-Jun-25,61.15,61.15,60.93,61.02,12310
27-May-25,60.01,60.95,60.01,60.95,116782
26-May-25,54.00,54.00,54.00,54.00,56214
22-May-25,60.11,60.11,60.11,60.11,180
15-May-25,61.16,61.92,61.16,61.92,8296
13-May-25,61.14,61.14,60.74,60.96,3282
25-Apr-25,57.59,57.80,57.59,57.71,2078
23-Apr-25,57.96,57.96,57.56,57.56,1155
08-Apr-25,58.01,58.01,58.01,58.01,2900
07-Apr-25,55.54,56.12,55.54,56.12,14122
03-Apr-25,57.71,57.71,57.56,57.69,345
02-Apr-25,60.94,61.15,60.94,61.15,366
01-Apr-25,60.48,60.48,60.48,60.48,120
28-Mar-25,61.32,61.32,61.02,61.02,367
07-Mar-25,62.88,62.88,62.88,62.88,188
05-Mar-25,62.38,62.41,62.34,62.41,249
14-Feb-25,64.11,64.11,63.87,63.92,26218
11-Feb-25,63.25,63.51,63.24,63.51,29851
03-Feb-25,64.00,64.26,63.73,63.73,33095
31-Jan-25,68.98,68.98,64.40,64.40,397
23-Jan-25,65.60,66.02,65.60,66.02,394
02-Jan-25,65.52,65.52,65.52,65.52,65
27-Dec-24,66.15,66.15,66.15,66.15,264
26-Dec-24,66.11,66.15,65.93,66.14,13291
13-Dec-24,66.59,66.59,66.58,66.58,799
02-Dec-24,69.34,69.34,69.23,69.23,485
29-Nov-24,68.00,69.00,68.00,69.00,13700
27-Nov-24,67.00,67.00,67.00,67.00,6700
26-Nov-24,66.57,66.57,66.57,66.57,199
22-Nov-24,66.12,66.12,66.12,66.12,6612
14-Nov-24,65.45,65.45,65.09,65.10,15217
12-Nov-24,64.68,64.68,64.65,64.65,6466
06-Nov-24,63.68,63.68,63.63,63.63,6365
01-Nov-24,62.99,62.99,62.99,62.99,6299
30-Oct-24,62.73,62.73,62.73,62.73,8154
17-Oct-24,62.73,62.73,62.73,62.73,6273
16-Oct-24,62.50,62.50,62.50,62.50,25000
14-Oct-24,62.04,62.04,62.04,62.04,1675
08-Oct-24,60.24,60.24,60.24,60.24,60
07-Oct-24,59.62,59.62,59.62,59.62,7750
30-Sep-24,59.25,59.45,59.25,59.45,7119
12-Sep-24,59.04,59.04,59.04,59.04,590
11-Sep-24,58.14,58.20,58.13,58.20,5525
09-Sep-24,58.74,58.74,58.26,58.26,15082
30-Aug-24,60.72,60.72,60.72,60.72,6497
29-Aug-24,60.24,60.24,60.24,60.24,6024
27-Aug-24,58.62,58.62,58.62,58.62,1348
23-Aug-24,58.80,58.80,58.62,58.62,4869
21-Aug-24,57.84,57.84,57.84,57.84,57
20-Aug-24,57.30,57.30,57.30,57.30,57
16-Aug-24,57.18,57.20,57.10,57.18,1372
14-Aug-24,55.86,55.86,55.86,55.86,2848
12-Aug-24,55.33,55.64,55.21,55.38,8914906
09-Aug-24,55.55,55.62,55.40,55.62,5798976
08-Aug-24,56.70,56.70,56.64,56.64,6633
05-Aug-24,47.83,57.25,47.83,57.18,611
02-Aug-24,59.34,59.34,58.08,58.08,295
01-Aug-24,60.70,60.72,60.54,60.72,1213
29-Jul-24,60.42,60.47,60.42,60.47,2840
24-Jul-24,60.02,60.24,60.02,60.24,6133
23-Jul-24,59.48,59.70,59.48,59.70,1787
22-Jul-24,59.74,60.06,59.70,60.06,4423
18-Jul-24,60.24,60.24,60.24,60.24,108432
17-Jul-24,60.04,60.04,60.04,60.04,600
16-Jul-24,58.84,59.12,58.80,59.12,7132
12-Jul-24,58.20,58.20,58.20,58.20,582
11-Jul-24,57.68,57.68,57.68,57.68,576
09-Jul-24,56.60,56.60,56.60,56.60,566
05-Jul-24,56.48,56.48,56.48,56.48,621
02-Jul-24,58.44,58.44,58.44,58.44,23376
28-Jun-24,57.66,57.66,57.66,57.66,8014
24-Jun-24,56.16,56.16,56.16,56.16,561
21-Jun-24,56.16,56.16,56.04,56.04,112
20-Jun-24,55.64,55.64,55.64,55.64,389
13-Jun-24,55.12,55.14,54.90,55.14,13196
10-Jun-24,55.20,55.50,54.50,55.50,100322
06-Jun-24,54.36,54.36,54.36,54.36,54
03-Jun-24,54.48,54.73,53.80,53.80,38762
31-May-24,53.72,53.72,53.72,53.72,483
29-May-24,52.81,52.90,52.70,52.88,105445
23-May-24,53.24,53.24,53.09,53.09,1063
07-May-24,52.05,52.05,52.05,52.05,1041
06-May-24,51.66,51.66,51.66,51.66,309
03-May-24,51.60,51.60,51.60,51.60,309
02-May-24,51.44,52.95,51.31,51.60,18646
22-Apr-24,52.95,52.95,52.95,52.95,2382
18-Apr-24,52.95,52.95,52.95,52.95,1059
15-Apr-24,52.76,52.76,52.76,52.76,474
12-Apr-24,52.55,52.55,52.55,52.55,525
09-Apr-24,53.30,53.30,53.00,53.00,212
08-Apr-24,53.65,53.65,53.40,53.40,321
05-Apr-24,53.55,53.55,53.55,53.55,535
04-Apr-24,53.95,53.95,53.95,53.95,377
03-Apr-24,53.95,53.95,53.95,53.95,269
02-Apr-24,53.95,53.96,53.95,53.96,8201
28-Mar-24,54.40,54.40,54.40,54.40,489
27-Mar-24,53.44,53.45,53.44,53.45,1068999
26-Mar-24,52.95,52.95,52.95,52.95,52
20-Mar-24,53.04,53.04,53.04,53.04,12729600
15-Mar-24,52.35,52.35,52.35,52.35,1047
14-Mar-24,52.10,52.10,52.10,52.10,521
13-Mar-24,52.69,52.69,52.69,52.69,526
11-Mar-24,52.60,52.60,52.60,52.60,526
07-Mar-24,52.20,52.20,52.20,52.20,261
06-Mar-24,52.05,52.05,52.05,52.05,260
20-Feb-24,49.97,49.97,49.97,49.97,49
07-Feb-24,49.85,49.85,49.85,49.85,5034
05-Feb-24,49.91,49.91,49.91,49.91,5040
02-Feb-24,49.95,50.10,49.95,50.10,1051
24-Jan-24,49.68,49.68,49.68,49.68,993
23-Jan-24,49.99,49.99,49.99,49.99,24945
07-Dec-23,47.00,47.00,47.00,47.00,7802
04-Dec-23,47.00,47.00,46.89,46.95,15737
28-Nov-23,45.59,45.59,45.51,45.51,4555
16-Nov-23,44.89,44.89,44.89,44.89,44
13-Nov-23,44.50,44.50,44.36,44.36,48863
31-Oct-23,43.99,43.99,43.98,43.98,2419
26-Oct-23,43.43,43.43,43.43,43.43,43
25-Oct-23,43.54,43.54,43.54,43.54,43
19-Oct-23,45.33,45.33,45.33,45.33,90
16-Oct-23,45.66,45.66,45.66,45.66,45
13-Oct-23,45.52,45.52,45.52,45.52,45
10-Oct-23,46.06,46.06,46.06,46.06,46
06-Oct-23,46.23,46.23,46.23,46.23,46
04-Oct-23,45.56,45.56,45.56,45.56,45
02-Oct-23,45.66,45.66,45.65,45.65,2328
29-Sep-23,45.80,45.82,45.49,45.70,9701
28-Sep-23,45.90,45.90,45.90,45.90,918
27-Sep-23,45.23,45.36,45.23,45.36,15875
26-Sep-23,45.12,45.12,44.97,45.00,24788
22-Sep-23,45.24,45.28,45.24,45.28,9054

*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: BVLU39