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
28/07/2026	-0,48%	-0,48	98,80	100,09	98,80	100,09	40K	4
27/07/2026	-0,11%	-0,11	99,28	98,90	98,90	99,29	28K	34
23/07/2026	0,39%	0,39	99,39	99,70	99,39	99,70	15K	2
21/07/2026	2,17%	2,10	99,00	98,68	98,68	99,00	51K	46
20/07/2026	-0,59%	-0,58	96,90	96,98	96,90	97,00	6K	3
17/07/2026	0,60%	0,58	97,48	97,28	97,28	97,69	487	3
16/07/2026	-0,62%	-0,60	96,90	96,90	96,90	96,90	3K	1
15/07/2026	-2,69%	-2,70	97,50	98,30	97,50	98,30	3K	2
09/07/2026	1,93%	1,90	100,20	100,30	100,20	100,69	21K	3
08/07/2026	0,31%	0,30	98,30	98,31	98,30	98,31	72K	2
07/07/2026	-2,10%	-2,10	98,00	98,00	98,00	98,00	39K	1
06/07/2026	-2,81%	-2,89	100,10	100,72	99,89	100,87	23K	6
03/07/2026	0,38%	0,39	102,99	103,00	102,98	103,00	24K	4
01/07/2026	-0,96%	-0,99	102,60	102,60	102,60	102,60	847K	500
30/06/2026	1,95%	1,98	103,59	103,51	103,51	103,61	16K	5
29/06/2026	-2,86%	-2,99	101,61	105,48	101,61	105,48	37K	5
26/06/2026	-1,52%	-1,61	104,60	104,71	104,49	104,71	20K	4
25/06/2026	4,13%	4,21	106,21	106,30	106,11	106,69	53K	6
24/06/2026	-0,61%	-0,63	102,00	103,16	102,00	103,16	20K	4
23/06/2026	-1,88%	-1,97	102,63	102,85	102,50	102,85	18K	4
22/06/2026	0,91%	0,94	104,60	104,60	104,60	104,60	4K	1
18/06/2026	2,16%	2,19	103,66	103,66	103,66	103,66	5K	1
17/06/2026	0,90%	0,91	101,47	101,22	101,22	101,53	757K	62
12/06/2026	1,80%	1,78	100,56	100,56	100,56	100,56	201	1
10/06/2026	-2,97%	-3,02	98,78	99,60	98,78	99,60	29K	2
08/06/2026	2,00%	2,00	101,80	101,80	101,80	101,80	10K	1
05/06/2026	-2,16%	-2,20	99,80	100,90	99,20	100,90	10K	3
03/06/2026	0,01%	0,01	102,00	102,30	102,00	102,30	6K	2
02/06/2026	1,99%	1,99	101,99	101,73	101,59	101,99	10K	3
29/05/2026	1,27%	1,25	100,00	100,00	100,00	100,00	10K	1
28/05/2026	-0,04%	-0,04	98,75	98,75	98,75	98,75	10K	1
27/05/2026	0,62%	0,61	98,79	99,49	98,79	99,49	11K	2
26/05/2026	3,88%	3,67	98,18	98,18	98,18	98,18	196	1
22/05/2026	2,47%	2,28	94,51	94,45	94,45	94,51	261K	33
21/05/2026	1,35%	1,23	92,23	91,79	91,79	92,23	643	2
20/05/2026	1,03%	0,93	91,00	91,25	91,00	91,25	18K	2
19/05/2026	1,53%	1,36	90,07	90,07	90,07	90,07	90	1
18/05/2026	-2,02%	-1,83	88,71	88,71	88,71	88,71	7M	1
13/05/2026	4,15%	3,61	90,54	90,54	90,54	90,54	271	1
06/05/2026	3,71%	3,11	86,93	86,32	86,32	86,93	2K	2
04/05/2026	1,23%	1,02	83,82	83,82	83,82	83,82	34K	1
30/04/2026	2,99%	2,40	82,80	82,64	82,64	82,80	43K	2
28/04/2026	0,80%	0,64	80,40	80,40	80,40	80,40	160	1
23/04/2026	0,71%	0,56	79,76	79,16	79,16	79,76	9K	2
17/04/2026	1,64%	1,28	79,20	78,17	78,17	79,20	3K	2
16/04/2026	1,67%	1,28	77,92	77,92	77,92	77,92	4K	2
10/04/2026	-0,73%	-0,56	76,64	76,55	76,55	76,80	24K	3
09/04/2026	0,09%	0,07	77,20	77,15	77,15	77,20	3K	2
08/04/2026	2,63%	1,98	77,13	77,13	77,13	77,13	771	1
07/04/2026	-0,13%	-0,10	75,15	75,15	75,15	75,15	751	1
06/04/2026	1,02%	0,76	75,25	75,36	75,25	75,36	38K	8
01/04/2026	1,80%	1,32	74,49	74,49	74,49	74,49	744	1
31/03/2026	-4,06%	-3,10	73,17	73,17	73,17	73,17	731	1
24/03/2026	0,00%	0,00	76,27	76,27	76,27	76,27	228	1
20/03/2026	0,00%	0,00	76,27	76,27	76,27	76,27	76	1
13/03/2026	1,10%	0,83	76,27	76,27	76,27	76,27	457	1
12/03/2026	-3,47%	-2,71	75,44	75,44	75,44	75,44	4K	1
04/03/2026	0,80%	0,62	78,15	78,15	78,15	78,15	2K	1
03/03/2026	-0,06%	-0,05	77,53	77,53	77,53	77,53	77	1
26/02/2026	-0,54%	-0,42	77,58	77,58	77,58	77,58	775	1
25/02/2026	0,27%	0,21	78,00	78,00	78,00	78,00	234	1
24/02/2026	-1,34%	-1,06	77,79	77,79	77,79	77,79	777	1
20/02/2026	-0,05%	-0,04	78,85	78,90	78,85	78,90	5K	4
19/02/2026	0,11%	0,09	78,89	78,89	78,89	78,89	788	1
10/02/2026	0,81%	0,63	78,80	78,80	78,80	78,80	788	1
09/02/2026	-1,50%	-1,19	78,17	78,17	78,17	78,17	234	1
06/02/2026	0,51%	0,40	79,36	79,11	79,11	79,36	792	2
04/02/2026	0,78%	0,61	78,96	78,96	78,96	78,96	157	1
03/02/2026	1,67%	1,29	78,35	78,57	78,16	78,57	553K	7
28/01/2026	1,17%	0,89	77,06	77,06	77,06	77,06	8K	1
26/01/2026	-0,35%	-0,27	76,17	76,17	76,17	76,17	8K	1
23/01/2026	-2,25%	-1,76	76,44	76,44	76,44	76,44	764	1
22/01/2026	1,51%	1,16	78,20	78,20	78,20	78,20	234	1
07/01/2026	0,92%	0,70	77,04	77,04	77,04	77,04	18K	1
06/01/2026	0,24%	0,18	76,34	76,34	76,34	76,34	1K	1
05/01/2026	-0,10%	-0,08	76,16	76,40	76,16	76,40	4K	3
30/12/2025	-5,85%	-4,74	76,24	76,40	76,24	76,40	1K	4
29/12/2025	9,05%	6,72	80,98	80,98	80,98	80,98	80	1
11/12/2025	-2,02%	-1,53	74,26	74,26	74,26	74,26	74	1
09/12/2025	3,78%	2,76	75,79	75,79	75,79	75,79	75	1
05/12/2025	1,68%	1,21	73,03	73,03	73,03	73,03	730	1
03/12/2025	0,07%	0,05	71,82	71,82	71,82	71,82	2K	1
02/12/2025	1,01%	0,72	71,77	71,47	71,40	71,77	5M	3
28/11/2025	0,68%	0,48	71,05	71,05	71,05	71,05	2K	1
26/11/2025	3,72%	2,53	70,57	70,57	70,57	70,57	705	1
21/11/2025	-1,72%	-1,19	68,04	68,11	68,04	68,11	272	2
07/11/2025	-1,24%	-0,87	69,23	69,23	69,23	69,23	830	1
03/11/2025	0,39%	0,27	70,10	70,10	70,10	70,10	1K	1
24/10/2025	1,07%	0,74	69,83	70,00	69,83	70,00	29K	2
23/10/2025	0,09%	0,06	69,09	68,92	68,92	69,09	344	3
22/10/2025	-0,20%	-0,14	69,03	69,03	69,03	69,03	690	1
21/10/2025	1,23%	0,84	69,17	69,17	69,17	69,17	691	1
20/10/2025	0,43%	0,29	68,33	68,33	68,33	68,33	683	1
17/10/2025	-0,79%	-0,54	68,04	68,04	68,04	68,04	544	1
16/10/2025	-0,15%	-0,10	68,58	68,61	68,58	68,61	8K	2
15/10/2025	0,10%	0,07	68,68	68,68	68,68	68,68	686	1
14/10/2025	-0,28%	-0,19	68,61	68,61	68,61	68,61	686	1
13/10/2025	-0,29%	-0,20	68,80	68,80	68,80	68,80	206	1
10/10/2025	0,79%	0,54	69,00	69,00	69,00	69,00	14K	1
06/10/2025	0,68%	0,46	68,46	68,46	68,46	68,46	68	1
03/10/2025	3,45%	2,27	68,00	68,00	68,00	68,00	14K	1
24/09/2025	-3,22%	-2,19	65,73	65,73	65,73	65,73	197	1
18/09/2025	5,27%	3,40	67,92	67,92	67,92	67,92	67	1
16/09/2025	-1,21%	-0,79	64,52	68,00	64,52	68,00	200	3
15/09/2025	0,51%	0,33	65,31	65,31	65,31	65,31	65	1
29/08/2025	2,41%	1,53	64,98	65,16	64,98	65,16	130	2
15/08/2025	0,14%	0,09	63,45	64,08	63,36	64,08	25K	7
13/08/2025	2,13%	1,32	63,36	63,36	63,36	63,36	63	1
06/08/2025	-1,88%	-1,19	62,04	62,08	62,04	62,08	372	3
31/07/2025	-1,97%	-1,27	63,23	63,23	63,23	63,23	632	1
28/07/2025	1,61%	1,02	64,50	64,56	64,50	64,59	7K	3
18/07/2025	-0,11%	-0,07	63,48	63,48	63,48	63,48	126	1
09/07/2025	4,73%	2,87	63,55	63,38	63,34	63,55	507	3
08/07/2025	-2,00%	-1,24	60,68	60,68	60,68	60,68	546	1
26/06/2025	-0,26%	-0,16	61,92	61,78	61,78	61,92	1K	2
25/06/2025	2,83%	1,71	62,08	62,32	62,08	62,67	996	3
18/06/2025	-1,34%	-0,82	60,37	63,49	60,37	63,49	2K	5
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	-	-	61,02	61,32	61,02	61,32	367	2

Date,Open,High,Low,Close,Volume
28-Jul-26,100.09,100.09,98.80,98.80,40463
27-Jul-26,98.90,99.29,98.90,99.28,28081
23-Jul-26,99.70,99.70,99.39,99.39,15107
21-Jul-26,98.68,99.00,98.68,99.00,50932
20-Jul-26,96.98,97.00,96.90,96.90,5620
17-Jul-26,97.28,97.69,97.28,97.48,487
16-Jul-26,96.90,96.90,96.90,96.90,2907
15-Jul-26,98.30,98.30,97.50,97.50,2933
09-Jul-26,100.30,100.69,100.20,100.20,21057
08-Jul-26,98.31,98.31,98.30,98.30,71761
07-Jul-26,98.00,98.00,98.00,98.00,39200
06-Jul-26,100.72,100.87,99.89,100.10,23061
03-Jul-26,103.00,103.00,102.98,102.99,24408
01-Jul-26,102.60,102.60,102.60,102.60,847270
30-Jun-26,103.51,103.61,103.51,103.59,16258
29-Jun-26,105.48,105.48,101.61,101.61,37118
26-Jun-26,104.71,104.71,104.49,104.60,20083
25-Jun-26,106.30,106.69,106.11,106.21,53260
24-Jun-26,103.16,103.16,102.00,102.00,19598
23-Jun-26,102.85,102.85,102.50,102.63,17538
22-Jun-26,104.60,104.60,104.60,104.60,4184
18-Jun-26,103.66,103.66,103.66,103.66,5183
17-Jun-26,101.22,101.53,101.22,101.47,756923
12-Jun-26,100.56,100.56,100.56,100.56,201
10-Jun-26,99.60,99.60,98.78,98.78,28720
08-Jun-26,101.80,101.80,101.80,101.80,10180
05-Jun-26,100.90,100.90,99.20,99.80,9876
03-Jun-26,102.30,102.30,102.00,102.00,6132
02-Jun-26,101.73,101.99,101.59,101.99,10384
29-May-26,100.00,100.00,100.00,100.00,10000
28-May-26,98.75,98.75,98.75,98.75,9875
27-May-26,99.49,99.49,98.79,98.79,10571
26-May-26,98.18,98.18,98.18,98.18,196
22-May-26,94.45,94.51,94.45,94.51,261249
21-May-26,91.79,92.23,91.79,92.23,643
20-May-26,91.25,91.25,91.00,91.00,18225
19-May-26,90.07,90.07,90.07,90.07,90
18-May-26,88.71,88.71,88.71,88.71,6702838
13-May-26,90.54,90.54,90.54,90.54,271
06-May-26,86.32,86.93,86.32,86.93,1903
04-May-26,83.82,83.82,83.82,83.82,33528
30-Apr-26,82.64,82.80,82.64,82.80,42992
28-Apr-26,80.40,80.40,80.40,80.40,160
23-Apr-26,79.16,79.76,79.16,79.76,8767
17-Apr-26,78.17,79.20,78.17,79.20,2761
16-Apr-26,77.92,77.92,77.92,77.92,3973
10-Apr-26,76.55,76.80,76.55,76.64,23773
09-Apr-26,77.15,77.20,77.15,77.20,3087
08-Apr-26,77.13,77.13,77.13,77.13,771
07-Apr-26,75.15,75.15,75.15,75.15,751
06-Apr-26,75.36,75.36,75.25,75.25,37803
01-Apr-26,74.49,74.49,74.49,74.49,744
31-Mar-26,73.17,73.17,73.17,73.17,731
24-Mar-26,76.27,76.27,76.27,76.27,228
20-Mar-26,76.27,76.27,76.27,76.27,76
13-Mar-26,76.27,76.27,76.27,76.27,457
12-Mar-26,75.44,75.44,75.44,75.44,3545
04-Mar-26,78.15,78.15,78.15,78.15,2188
03-Mar-26,77.53,77.53,77.53,77.53,77
26-Feb-26,77.58,77.58,77.58,77.58,775
25-Feb-26,78.00,78.00,78.00,78.00,234
24-Feb-26,77.79,77.79,77.79,77.79,777
20-Feb-26,78.90,78.90,78.85,78.85,5204
19-Feb-26,78.89,78.89,78.89,78.89,788
10-Feb-26,78.80,78.80,78.80,78.80,788
09-Feb-26,78.17,78.17,78.17,78.17,234
06-Feb-26,79.11,79.36,79.11,79.36,792
04-Feb-26,78.96,78.96,78.96,78.96,157
03-Feb-26,78.57,78.57,78.16,78.35,553155
28-Jan-26,77.06,77.06,77.06,77.06,7706
26-Jan-26,76.17,76.17,76.17,76.17,7617
23-Jan-26,76.44,76.44,76.44,76.44,764
22-Jan-26,78.20,78.20,78.20,78.20,234
07-Jan-26,77.04,77.04,77.04,77.04,18181
06-Jan-26,76.34,76.34,76.34,76.34,1068
05-Jan-26,76.40,76.40,76.16,76.16,3816
30-Dec-25,76.40,76.40,76.24,76.24,1450
29-Dec-25,80.98,80.98,80.98,80.98,80
11-Dec-25,74.26,74.26,74.26,74.26,74
09-Dec-25,75.79,75.79,75.79,75.79,75
05-Dec-25,73.03,73.03,73.03,73.03,730
03-Dec-25,71.82,71.82,71.82,71.82,2370
02-Dec-25,71.47,71.77,71.40,71.77,5423155
28-Nov-25,71.05,71.05,71.05,71.05,2131
26-Nov-25,70.57,70.57,70.57,70.57,705
21-Nov-25,68.11,68.11,68.04,68.04,272
07-Nov-25,69.23,69.23,69.23,69.23,830
03-Nov-25,70.10,70.10,70.10,70.10,1402
24-Oct-25,70.00,70.00,69.83,69.83,28594
23-Oct-25,68.92,69.09,68.92,69.09,344
22-Oct-25,69.03,69.03,69.03,69.03,690
21-Oct-25,69.17,69.17,69.17,69.17,691
20-Oct-25,68.33,68.33,68.33,68.33,683
17-Oct-25,68.04,68.04,68.04,68.04,544
16-Oct-25,68.61,68.61,68.58,68.58,7546
15-Oct-25,68.68,68.68,68.68,68.68,686
14-Oct-25,68.61,68.61,68.61,68.61,686
13-Oct-25,68.80,68.80,68.80,68.80,206
10-Oct-25,69.00,69.00,69.00,69.00,13800
06-Oct-25,68.46,68.46,68.46,68.46,68
03-Oct-25,68.00,68.00,68.00,68.00,13600
24-Sep-25,65.73,65.73,65.73,65.73,197
18-Sep-25,67.92,67.92,67.92,67.92,67
16-Sep-25,68.00,68.00,64.52,64.52,200
15-Sep-25,65.31,65.31,65.31,65.31,65
29-Aug-25,65.16,65.16,64.98,64.98,130
15-Aug-25,64.08,64.08,63.36,63.45,24640
13-Aug-25,63.36,63.36,63.36,63.36,63
06-Aug-25,62.08,62.08,62.04,62.04,372
31-Jul-25,63.23,63.23,63.23,63.23,632
28-Jul-25,64.56,64.59,64.50,64.50,6778
18-Jul-25,63.48,63.48,63.48,63.48,126
09-Jul-25,63.38,63.55,63.34,63.55,507
08-Jul-25,60.68,60.68,60.68,60.68,546
26-Jun-25,61.78,61.92,61.78,61.92,1113
25-Jun-25,62.32,62.67,62.08,62.08,996
18-Jun-25,63.49,63.49,60.37,60.37,2196
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

*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