Cotação atual, histórico e gráfico do papel: BXTC39

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 BXTC39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
07/05/2025	-2,02%	-1,12	54,39	54,39	54,39	54,39	108	1
02/05/2025	1,98%	1,08	55,51	55,51	55,51	55,51	111	1
28/04/2025	-0,68%	-0,37	54,43	54,43	54,43	54,43	54	1
25/04/2025	1,65%	0,89	54,80	54,80	54,80	54,80	8K	1
24/04/2025	2,78%	1,46	53,91	53,91	53,91	53,91	53	1
22/04/2025	-0,13%	-0,07	52,45	52,15	52,15	52,45	470	2
16/04/2025	5,04%	2,52	52,52	49,00	49,00	52,52	58K	4

07/04/2025	-7,10%	-3,82	50,00	48,70	48,70	50,00	111K	3
03/04/2025	-2,00%	-1,10	53,82	53,82	53,82	53,82	538	1
02/04/2025	0,72%	0,39	54,92	54,92	54,92	54,92	219	1
01/04/2025	0,00%	0,00	54,53	54,53	54,53	54,53	163	1
31/03/2025	-3,91%	-2,22	54,53	54,53	54,53	54,53	218	1
27/03/2025	1,48%	0,83	56,75	56,75	56,75	56,75	510	1
14/03/2025	-2,71%	-1,56	55,92	55,92	55,92	55,92	391	1
10/03/2025	-1,64%	-0,96	57,48	57,48	57,48	57,48	57	1
07/03/2025	2,53%	1,44	58,44	58,44	58,44	58,44	409	1
06/03/2025	-3,65%	-2,16	57,00	57,80	57,00	57,80	573	3
05/03/2025	2,28%	1,32	59,16	59,16	59,16	59,16	118	1
24/02/2025	-4,40%	-2,66	57,84	57,84	57,84	57,84	173	1
20/02/2025	0,08%	0,05	60,50	60,50	60,50	60,50	24K	24
19/02/2025	-1,03%	-0,63	60,45	60,45	60,45	60,45	967	1
18/02/2025	0,43%	0,26	61,08	61,08	61,08	61,08	122	1
17/02/2025	1,37%	0,82	60,82	60,82	60,82	60,82	608	1
14/02/2025	-0,73%	-0,44	60,00	60,00	60,00	60,00	600	1
13/02/2025	0,45%	0,27	60,44	60,44	60,44	60,44	3K	1
12/02/2025	1,98%	1,17	60,17	60,17	60,17	60,17	3K	1
07/02/2025	-5,27%	-3,28	59,00	59,00	59,00	59,00	649	1
06/02/2025	3,22%	1,94	62,28	62,28	62,28	62,28	249	1
05/02/2025	0,57%	0,34	60,34	61,56	60,05	61,56	3K	4
04/02/2025	-1,64%	-1,00	60,00	60,00	60,00	60,00	180	1
31/01/2025	-1,61%	-1,00	61,00	61,00	61,00	61,00	1K	2
28/01/2025	2,48%	1,50	62,00	63,30	62,00	63,30	2K	2
27/01/2025	-1,66%	-1,02	60,50	61,20	60,50	61,20	121	2
24/01/2025	-0,39%	-0,24	61,52	61,52	61,52	61,52	307	1
22/01/2025	0,00%	0,00	61,76	61,56	61,56	61,84	493	3
17/01/2025	4,71%	2,78	61,76	61,76	61,76	61,76	617	1
16/01/2025	0,00%	0,00	58,98	58,98	58,98	58,98	117	1
15/01/2025	-1,55%	-0,93	58,98	58,98	58,98	58,98	58	1
14/01/2025	0,44%	0,26	59,91	59,91	59,91	59,91	2K	1
13/01/2025	-2,88%	-1,77	59,65	59,65	59,65	59,65	357	1
10/01/2025	0,00%	0,00	61,42	63,72	61,42	63,72	677	2
09/01/2025	-2,41%	-1,52	61,42	61,42	61,42	61,42	2K	1
08/01/2025	-0,10%	-0,06	62,94	62,94	62,94	62,94	2K	2
03/01/2025	2,14%	1,32	63,00	70,81	63,00	70,81	133	2
20/12/2024	-1,44%	-0,90	61,68	63,99	61,20	63,99	2K	3
16/12/2024	0,00%	0,00	62,58	62,58	62,58	62,58	62	1
10/12/2024	-0,67%	-0,42	62,58	63,00	62,58	63,00	12K	2
09/12/2024	1,16%	0,72	63,00	63,00	63,00	63,00	189	1
05/12/2024	7,12%	4,14	62,28	62,28	62,28	62,28	1K	1
02/12/2024	-5,31%	-3,26	58,14	58,14	58,14	58,14	2K	1
29/11/2024	-0,45%	-0,28	61,40	62,42	61,32	62,42	19K	8
28/11/2024	3,32%	1,98	61,68	61,52	61,52	61,68	3K	2
25/11/2024	2,26%	1,32	59,70	57,68	57,68	59,70	12K	2
14/11/2024	-0,51%	-0,30	58,38	58,38	58,38	58,38	5K	1
12/11/2024	1,89%	1,09	58,68	58,68	58,68	58,68	997	1
06/11/2024	-0,10%	-0,06	57,59	57,66	57,59	57,66	115	2
05/11/2024	1,25%	0,71	57,65	57,65	57,65	57,65	576	1
31/10/2024	-0,80%	-0,46	56,94	56,94	56,94	56,94	1K	1
25/10/2024	0,81%	0,46	57,40	57,60	57,40	57,60	115	2
22/10/2024	-0,21%	-0,12	56,94	56,94	56,94	56,94	56	1
15/10/2024	-0,31%	-0,18	57,06	57,12	57,06	57,12	33K	2
14/10/2024	2,80%	1,56	57,24	57,42	57,24	57,42	229	2
08/10/2024	1,64%	0,90	55,68	55,68	55,68	55,68	389	1
01/10/2024	-0,22%	-0,12	54,78	54,78	54,78	54,78	1K	1
26/09/2024	0,40%	0,22	54,90	54,90	54,90	54,90	439	1
25/09/2024	-0,18%	-0,10	54,68	54,68	54,68	54,68	656	2
23/09/2024	2,11%	1,13	54,78	53,95	53,95	54,78	6K	2
19/09/2024	0,15%	0,08	53,65	53,65	53,65	53,65	160	1
11/09/2024	0,98%	0,52	53,57	53,57	53,57	53,57	107	1
09/09/2024	-0,15%	-0,08	53,05	53,05	53,05	53,05	53	1
06/09/2024	-0,95%	-0,51	53,13	53,13	53,13	53,13	265	1
05/09/2024	-1,01%	-0,55	53,64	53,64	53,64	53,64	53	1
02/09/2024	-1,19%	-0,65	54,19	54,19	54,19	54,19	325	1
23/08/2024	3,22%	1,71	54,84	54,84	54,84	54,84	2K	1
15/08/2024	2,71%	1,40	53,13	53,13	53,13	53,13	531	1
12/08/2024	0,49%	0,25	51,73	51,73	51,73	51,73	51	1
09/08/2024	2,35%	1,18	51,48	51,48	51,48	51,48	6K	1
05/08/2024	-5,27%	-2,80	50,30	53,14	50,30	53,14	153	2
02/08/2024	-3,54%	-1,95	53,10	52,79	52,79	53,10	90K	3
29/07/2024	0,00%	0,00	55,05	55,05	55,05	55,05	275	1
18/07/2024	-0,60%	-0,33	55,05	55,05	55,05	55,05	110	1
16/07/2024	-0,31%	-0,17	55,38	55,31	55,31	55,38	31K	2
12/07/2024	1,39%	0,76	55,55	55,65	55,55	55,65	111	2
11/07/2024	3,20%	1,70	54,79	54,79	54,79	54,79	54	1
25/06/2024	0,55%	0,29	53,09	53,09	53,09	53,09	637	1
24/06/2024	-1,77%	-0,95	52,80	52,80	52,80	52,80	52	1
12/06/2024	2,91%	1,52	53,75	52,10	52,10	53,75	1K	4
10/06/2024	3,59%	1,81	52,23	52,23	52,23	52,23	21K	1
03/06/2024	0,00%	0,00	50,42	50,42	50,42	50,42	2K	2
31/05/2024	-1,12%	-0,57	50,42	50,42	50,42	50,42	504	1
24/05/2024	-0,25%	-0,13	50,99	50,99	50,99	50,99	152	1
22/05/2024	1,51%	0,76	51,12	51,12	51,12	51,12	26K	1
21/05/2024	-0,77%	-0,39	50,36	50,36	50,36	50,36	5K	1
20/05/2024	-0,49%	-0,25	50,75	50,75	50,75	50,75	25K	1
15/05/2024	0,99%	0,50	51,00	50,50	50,50	51,00	11K	4
14/05/2024	1,28%	0,64	50,50	50,50	50,50	50,50	50	1
13/05/2024	0,38%	0,19	49,86	49,86	49,86	49,86	249	1
09/05/2024	2,22%	1,08	49,67	49,67	49,67	49,67	49	1
07/05/2024	0,08%	0,04	48,59	48,59	48,59	48,59	48	1
03/05/2024	0,62%	0,30	48,55	48,55	48,55	48,55	48	1
02/05/2024	-1,03%	-0,50	48,25	48,25	48,25	48,25	144	1
30/04/2024	0,62%	0,30	48,75	48,65	48,65	48,75	97	2
26/04/2024	1,15%	0,55	48,45	48,45	48,45	48,45	48	1
25/04/2024	-0,73%	-0,35	47,90	47,80	47,80	47,90	334	2
24/04/2024	-3,40%	-1,70	48,25	48,20	48,10	48,25	578	4
15/04/2024	1,55%	0,76	49,95	49,95	49,95	49,95	49	1
12/04/2024	-0,53%	-0,26	49,19	49,19	49,19	49,19	49	1
09/04/2024	0,32%	0,16	49,45	49,45	49,45	49,45	49	1
04/04/2024	-1,62%	-0,81	49,29	49,80	49,29	49,80	1K	3
03/04/2024	-0,60%	-0,30	50,10	50,10	50,10	50,10	300	1
01/04/2024	2,23%	1,10	50,40	50,40	50,40	50,50	453	3
26/03/2024	-1,42%	-0,71	49,30	49,30	49,30	49,30	49	1
21/03/2024	1,44%	0,71	50,01	50,01	50,01	50,01	5K	1
20/03/2024	-0,70%	-0,35	49,30	49,30	49,30	49,30	1K	1
18/03/2024	-1,10%	-0,55	49,65	49,65	49,65	49,65	5K	2
13/03/2024	0,10%	0,05	50,20	50,20	50,20	50,20	5K	1
12/03/2024	0,20%	0,10	50,15	50,15	50,15	50,15	50	1
07/03/2024	0,81%	0,40	50,05	50,05	50,05	50,05	5K	1
06/03/2024	-0,80%	-0,40	49,65	49,65	49,65	49,65	5K	2
04/03/2024	0,06%	0,03	50,05	50,05	50,05	50,05	3K	1
01/03/2024	0,95%	0,47	50,02	50,02	50,02	50,02	300	1
29/02/2024	3,62%	1,73	49,55	49,55	49,55	49,55	743	1
07/02/2024	0,46%	0,22	47,82	47,82	47,82	47,82	47	1
06/02/2024	0,00%	0,00	47,60	47,60	47,60	47,60	380	1
26/01/2024	-1,82%	-0,88	47,60	47,60	47,60	47,60	142	1
23/01/2024	4,39%	2,04	48,48	48,48	48,48	48,48	16K	2
17/01/2024	-1,09%	-0,51	46,44	46,44	46,44	46,44	2K	1
04/01/2024	-2,19%	-1,05	46,95	47,01	46,95	47,01	892	4
18/12/2023	-1,13%	-0,55	48,00	48,20	48,00	48,20	3K	3
15/12/2023	4,36%	2,03	48,55	48,54	48,54	48,55	18K	2
11/12/2023	1,04%	0,48	46,52	46,74	46,52	46,74	93	2
05/12/2023	0,31%	0,14	46,04	46,04	46,04	46,04	920	1
04/12/2023	2,09%	0,94	45,90	45,90	45,90	45,90	5K	1
24/11/2023	-	-	44,96	44,88	44,88	44,96	2K	2

Date,Open,High,Low,Close,Volume
07-May-25,54.39,54.39,54.39,54.39,108
02-May-25,55.51,55.51,55.51,55.51,111
28-Apr-25,54.43,54.43,54.43,54.43,54
25-Apr-25,54.80,54.80,54.80,54.80,8110
24-Apr-25,53.91,53.91,53.91,53.91,53
22-Apr-25,52.15,52.45,52.15,52.45,470
16-Apr-25,49.00,52.52,49.00,52.52,58118
07-Apr-25,48.70,50.00,48.70,50.00,111470
03-Apr-25,53.82,53.82,53.82,53.82,538
02-Apr-25,54.92,54.92,54.92,54.92,219
01-Apr-25,54.53,54.53,54.53,54.53,163
31-Mar-25,54.53,54.53,54.53,54.53,218
27-Mar-25,56.75,56.75,56.75,56.75,510
14-Mar-25,55.92,55.92,55.92,55.92,391
10-Mar-25,57.48,57.48,57.48,57.48,57
07-Mar-25,58.44,58.44,58.44,58.44,409
06-Mar-25,57.80,57.80,57.00,57.00,573
05-Mar-25,59.16,59.16,59.16,59.16,118
24-Feb-25,57.84,57.84,57.84,57.84,173
20-Feb-25,60.50,60.50,60.50,60.50,24200
19-Feb-25,60.45,60.45,60.45,60.45,967
18-Feb-25,61.08,61.08,61.08,61.08,122
17-Feb-25,60.82,60.82,60.82,60.82,608
14-Feb-25,60.00,60.00,60.00,60.00,600
13-Feb-25,60.44,60.44,60.44,60.44,3022
12-Feb-25,60.17,60.17,60.17,60.17,3068
07-Feb-25,59.00,59.00,59.00,59.00,649
06-Feb-25,62.28,62.28,62.28,62.28,249
05-Feb-25,61.56,61.56,60.05,60.34,3247
04-Feb-25,60.00,60.00,60.00,60.00,180
31-Jan-25,61.00,61.00,61.00,61.00,1403
28-Jan-25,63.30,63.30,62.00,62.00,1632
27-Jan-25,61.20,61.20,60.50,60.50,121
24-Jan-25,61.52,61.52,61.52,61.52,307
22-Jan-25,61.56,61.84,61.56,61.76,493
17-Jan-25,61.76,61.76,61.76,61.76,617
16-Jan-25,58.98,58.98,58.98,58.98,117
15-Jan-25,58.98,58.98,58.98,58.98,58
14-Jan-25,59.91,59.91,59.91,59.91,1977
13-Jan-25,59.65,59.65,59.65,59.65,357
10-Jan-25,63.72,63.72,61.42,61.42,677
09-Jan-25,61.42,61.42,61.42,61.42,2456
08-Jan-25,62.94,62.94,62.94,62.94,1573
03-Jan-25,70.81,70.81,63.00,63.00,133
20-Dec-24,63.99,63.99,61.20,61.68,1569
16-Dec-24,62.58,62.58,62.58,62.58,62
10-Dec-24,63.00,63.00,62.58,62.58,12306
09-Dec-24,63.00,63.00,63.00,63.00,189
05-Dec-24,62.28,62.28,62.28,62.28,1245
02-Dec-24,58.14,58.14,58.14,58.14,2383
29-Nov-24,62.42,62.42,61.32,61.40,19279
28-Nov-24,61.52,61.68,61.52,61.68,2955
25-Nov-24,57.68,59.70,57.68,59.70,11774
14-Nov-24,58.38,58.38,58.38,58.38,4903
12-Nov-24,58.68,58.68,58.68,58.68,997
06-Nov-24,57.66,57.66,57.59,57.59,115
05-Nov-24,57.65,57.65,57.65,57.65,576
31-Oct-24,56.94,56.94,56.94,56.94,1309
25-Oct-24,57.60,57.60,57.40,57.40,115
22-Oct-24,56.94,56.94,56.94,56.94,56
15-Oct-24,57.12,57.12,57.06,57.06,32926
14-Oct-24,57.42,57.42,57.24,57.24,229
08-Oct-24,55.68,55.68,55.68,55.68,389
01-Oct-24,54.78,54.78,54.78,54.78,1095
26-Sep-24,54.90,54.90,54.90,54.90,439
25-Sep-24,54.68,54.68,54.68,54.68,656
23-Sep-24,53.95,54.78,53.95,54.78,5652
19-Sep-24,53.65,53.65,53.65,53.65,160
11-Sep-24,53.57,53.57,53.57,53.57,107
09-Sep-24,53.05,53.05,53.05,53.05,53
06-Sep-24,53.13,53.13,53.13,53.13,265
05-Sep-24,53.64,53.64,53.64,53.64,53
02-Sep-24,54.19,54.19,54.19,54.19,325
23-Aug-24,54.84,54.84,54.84,54.84,1645
15-Aug-24,53.13,53.13,53.13,53.13,531
12-Aug-24,51.73,51.73,51.73,51.73,51
09-Aug-24,51.48,51.48,51.48,51.48,6435
05-Aug-24,53.14,53.14,50.30,50.30,153
02-Aug-24,52.79,53.10,52.79,53.10,90375
29-Jul-24,55.05,55.05,55.05,55.05,275
18-Jul-24,55.05,55.05,55.05,55.05,110
16-Jul-24,55.31,55.38,55.31,55.38,30922
12-Jul-24,55.65,55.65,55.55,55.55,111
11-Jul-24,54.79,54.79,54.79,54.79,54
25-Jun-24,53.09,53.09,53.09,53.09,637
24-Jun-24,52.80,52.80,52.80,52.80,52
12-Jun-24,52.10,53.75,52.10,53.75,1004
10-Jun-24,52.23,52.23,52.23,52.23,21466
03-Jun-24,50.42,50.42,50.42,50.42,2016
31-May-24,50.42,50.42,50.42,50.42,504
24-May-24,50.99,50.99,50.99,50.99,152
22-May-24,51.12,51.12,51.12,51.12,25560
21-May-24,50.36,50.36,50.36,50.36,5136
20-May-24,50.75,50.75,50.75,50.75,25375
15-May-24,50.50,51.00,50.50,51.00,11005
14-May-24,50.50,50.50,50.50,50.50,50
13-May-24,49.86,49.86,49.86,49.86,249
09-May-24,49.67,49.67,49.67,49.67,49
07-May-24,48.59,48.59,48.59,48.59,48
03-May-24,48.55,48.55,48.55,48.55,48
02-May-24,48.25,48.25,48.25,48.25,144
30-Apr-24,48.65,48.75,48.65,48.75,97
26-Apr-24,48.45,48.45,48.45,48.45,48
25-Apr-24,47.80,47.90,47.80,47.90,334
24-Apr-24,48.20,48.25,48.10,48.25,578
15-Apr-24,49.95,49.95,49.95,49.95,49
12-Apr-24,49.19,49.19,49.19,49.19,49
09-Apr-24,49.45,49.45,49.45,49.45,49
04-Apr-24,49.80,49.80,49.29,49.29,1244
03-Apr-24,50.10,50.10,50.10,50.10,300
01-Apr-24,50.40,50.50,50.40,50.40,453
26-Mar-24,49.30,49.30,49.30,49.30,49
21-Mar-24,50.01,50.01,50.01,50.01,5051
20-Mar-24,49.30,49.30,49.30,49.30,1479
18-Mar-24,49.65,49.65,49.65,49.65,5064
13-Mar-24,50.20,50.20,50.20,50.20,5020
12-Mar-24,50.15,50.15,50.15,50.15,50
07-Mar-24,50.05,50.05,50.05,50.05,5055
06-Mar-24,49.65,49.65,49.65,49.65,5014
04-Mar-24,50.05,50.05,50.05,50.05,3003
01-Mar-24,50.02,50.02,50.02,50.02,300
29-Feb-24,49.55,49.55,49.55,49.55,743
07-Feb-24,47.82,47.82,47.82,47.82,47
06-Feb-24,47.60,47.60,47.60,47.60,380
26-Jan-24,47.60,47.60,47.60,47.60,142
23-Jan-24,48.48,48.48,48.48,48.48,15513
17-Jan-24,46.44,46.44,46.44,46.44,2229
04-Jan-24,47.01,47.01,46.95,46.95,892
18-Dec-23,48.20,48.20,48.00,48.00,2832
15-Dec-23,48.54,48.55,48.54,48.55,17961
11-Dec-23,46.74,46.74,46.52,46.52,93
05-Dec-23,46.04,46.04,46.04,46.04,920
04-Dec-23,45.90,45.90,45.90,45.90,5049
24-Nov-23,44.88,44.96,44.88,44.96,1573

*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: BXTC39