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
18/05/2022	-2,16%	-0,91	41,21	41,21	41,21	41,21	82	1
16/05/2022	-1,20%	-0,51	42,12	42,12	42,12	42,12	42	1
13/05/2022	1,65%	0,69	42,63	43,48	42,63	43,48	1K	2
09/05/2022	-3,81%	-1,66	41,94	42,06	41,94	42,06	319K	2
05/05/2022	0,11%	0,05	43,60	44,07	43,60	44,07	175	3
29/04/2022	-1,74%	-0,77	43,55	44,00	43,55	44,00	1K	2
28/04/2022	1,89%	0,82	44,32	44,32	44,32	44,32	4K	1
27/04/2022	-0,46%	-0,20	43,50	43,50	43,50	43,50	2K	1
26/04/2022	1,27%	0,55	43,70	43,70	43,70	43,70	16K	1
18/04/2022	-1,46%	-0,64	43,15	43,15	43,15	43,15	604	1
12/04/2022	-1,37%	-0,61	43,79	43,08	43,08	44,05	2K	3

11/04/2022	-2,50%	-1,14	44,40	44,69	44,40	44,69	2K	2
06/04/2022	0,42%	0,19	45,54	45,54	45,54	45,54	91	1
05/04/2022	-2,66%	-1,24	45,35	45,35	45,35	45,35	8K	1
01/04/2022	0,00%	0,00	46,59	46,59	46,59	46,59	465	1
30/03/2022	-0,98%	-0,46	46,59	46,59	46,59	46,59	3K	1
24/03/2022	-3,03%	-1,47	47,05	47,05	47,05	47,05	988	2
22/03/2022	1,19%	0,57	48,52	48,52	48,52	48,52	97	1
21/03/2022	4,10%	1,89	47,95	48,06	47,88	48,25	372K	9
11/03/2022	-0,86%	-0,40	46,06	46,06	46,06	46,06	230	1
10/03/2022	3,24%	1,46	46,46	45,35	45,35	46,55	5K	4
09/03/2022	-4,36%	-2,05	45,00	45,00	45,00	45,00	900	1
08/03/2022	-1,59%	-0,76	47,05	47,05	47,05	47,05	47	1
03/03/2022	-2,83%	-1,39	47,81	47,81	47,81	47,81	143	1
02/03/2022	0,35%	0,17	49,20	49,20	49,20	49,20	3K	1
25/02/2022	2,79%	1,33	49,03	48,85	48,85	49,03	7K	2
22/02/2022	0,29%	0,14	47,70	47,70	47,70	47,70	47	1
21/02/2022	-2,74%	-1,34	47,56	47,56	47,56	47,56	47	1
18/02/2022	-2,59%	-1,30	48,90	48,50	48,50	48,90	4K	2
16/02/2022	-0,63%	-0,32	50,20	50,20	50,20	50,20	1K	1
14/02/2022	-2,66%	-1,38	50,52	50,52	50,52	50,52	252	1
10/02/2022	-0,95%	-0,50	51,90	52,40	51,90	52,40	5K	3
09/02/2022	2,44%	1,25	52,40	52,40	52,40	52,40	890	1
08/02/2022	-0,62%	-0,32	51,15	51,15	51,15	51,15	3K	1
07/02/2022	-1,00%	-0,52	51,47	51,98	51,47	51,98	31K	4
04/02/2022	1,01%	0,52	51,99	51,79	51,79	51,99	8K	4
03/02/2022	-2,33%	-1,23	51,47	52,05	51,47	52,05	15K	13
02/02/2022	0,09%	0,05	52,70	52,65	52,40	52,94	49K	18
01/02/2022	5,68%	2,83	52,65	52,75	52,65	52,75	263	2
28/01/2022	-2,41%	-1,23	49,82	49,11	49,11	49,82	10K	2
27/01/2022	-3,50%	-1,85	51,05	51,65	51,05	51,65	6K	5
25/01/2022	2,42%	1,25	52,90	52,73	52,73	52,90	401K	2
24/01/2022	-4,88%	-2,65	51,65	51,65	51,65	51,65	51	1
21/01/2022	-3,07%	-1,72	54,30	54,30	54,30	54,30	1K	1
20/01/2022	0,50%	0,28	56,02	55,74	55,74	56,02	390	2
19/01/2022	-2,82%	-1,62	55,74	56,49	55,74	56,49	4K	3
18/01/2022	-0,17%	-0,10	57,36	58,20	57,19	58,20	438K	3
17/01/2022	0,00%	0,00	57,46	57,46	57,46	57,46	57	1
14/01/2022	-0,76%	-0,44	57,46	59,34	57,46	59,34	10K	4
13/01/2022	0,10%	0,06	57,90	61,61	57,90	61,61	3K	8
12/01/2022	-3,08%	-1,84	57,84	61,61	57,84	61,61	54K	3
11/01/2022	0,98%	0,58	59,68	59,68	59,68	59,68	3K	1
10/01/2022	-0,20%	-0,12	59,10	59,10	59,10	59,10	5K	1
07/01/2022	-1,66%	-1,00	59,22	59,12	59,12	59,22	1K	2
06/01/2022	-1,76%	-1,08	60,22	60,60	60,22	60,60	3K	2
05/01/2022	-0,58%	-0,36	61,30	61,68	61,30	61,68	25K	2
04/01/2022	-0,72%	-0,45	61,66	61,96	61,66	61,96	123	2
03/01/2022	0,24%	0,15	62,11	63,90	62,11	63,90	36K	3
30/12/2021	-1,59%	-1,00	61,96	61,93	61,90	61,96	942K	8
29/12/2021	0,91%	0,57	62,96	62,96	62,96	62,96	3K	1
28/12/2021	-0,51%	-0,32	62,39	62,60	62,39	62,60	2K	3
27/12/2021	0,02%	0,01	62,71	63,00	62,70	63,00	1K	3
23/12/2021	1,65%	1,02	62,70	62,55	62,55	62,70	876	2
22/12/2021	-1,15%	-0,72	61,68	61,68	61,68	61,68	12K	1
21/12/2021	2,56%	1,56	62,40	60,84	60,84	62,40	3K	3
20/12/2021	-1,07%	-0,66	60,84	61,10	60,45	61,10	4K	3
17/12/2021	0,05%	0,03	61,50	64,68	61,00	64,80	18K	5
16/12/2021	0,77%	0,47	61,47	64,38	61,47	64,50	50K	86
14/12/2021	0,00%	0,00	61,00	60,90	60,90	61,00	8K	2
13/12/2021	-0,20%	-0,12	61,00	61,00	61,00	61,00	61	1
10/12/2021	0,00%	0,00	61,12	61,12	61,12	61,12	31K	2
09/12/2021	-0,02%	-0,01	61,12	61,28	61,12	61,49	31K	4
08/12/2021	-1,20%	-0,74	61,13	61,13	61,13	61,13	8K	2
07/12/2021	2,06%	1,25	61,87	60,62	60,62	61,87	20K	3
06/12/2021	0,43%	0,26	60,62	60,62	60,62	60,62	606	1
03/12/2021	-1,40%	-0,86	60,36	60,36	60,36	60,36	784	3
02/12/2021	-0,55%	-0,34	61,22	61,22	61,22	61,22	612	1
01/12/2021	0,51%	0,31	61,56	61,20	61,20	61,56	2K	2
30/11/2021	-0,66%	-0,41	61,25	61,25	61,25	61,25	20K	1
29/11/2021	3,30%	1,97	61,66	61,66	61,66	61,66	15K	1
26/11/2021	-3,90%	-2,42	59,69	62,22	59,69	62,22	4K	4
25/11/2021	1,19%	0,73	62,11	62,11	62,11	62,11	62	1
24/11/2021	-0,15%	-0,09	61,38	63,00	61,27	63,00	7K	3
23/11/2021	-1,57%	-0,98	61,47	62,28	61,47	62,28	43K	5
22/11/2021	0,56%	0,35	62,45	62,40	62,40	62,46	10K	3
19/11/2021	-0,48%	-0,30	62,10	63,12	62,10	63,12	2K	3
18/11/2021	1,36%	0,84	62,40	62,25	61,98	62,40	12K	7
17/11/2021	0,00%	0,00	61,56	62,58	61,56	62,58	805	4
16/11/2021	0,59%	0,36	61,56	61,56	61,56	61,56	738	2
12/11/2021	1,75%	1,05	61,20	61,20	61,20	61,20	3K	1
11/11/2021	-1,55%	-0,95	60,15	61,86	60,12	61,86	7K	5
10/11/2021	-0,60%	-0,37	61,10	61,26	61,10	61,26	8K	3
09/11/2021	-0,84%	-0,52	61,47	61,38	61,38	61,47	1K	2
08/11/2021	1,09%	0,67	61,99	61,96	61,96	61,99	13K	2
05/11/2021	-1,94%	-1,21	61,32	61,92	61,32	62,10	3K	5
04/11/2021	0,81%	0,50	62,53	63,48	62,53	63,48	942	2
03/11/2021	-0,10%	-0,06	62,03	62,03	62,03	62,03	6K	1
01/11/2021	1,52%	0,93	62,09	60,60	60,60	62,09	2K	4
29/10/2021	-0,03%	-0,02	61,16	61,20	61,08	61,20	4K	4
28/10/2021	1,21%	0,73	61,18	61,18	61,18	61,18	550	1
26/10/2021	0,35%	0,21	60,45	60,45	60,45	60,45	10K	1
25/10/2021	-1,44%	-0,88	60,24	60,64	60,12	60,64	78K	93
22/10/2021	0,36%	0,22	61,12	61,12	61,12	61,12	31K	1
21/10/2021	1,91%	1,14	60,90	60,64	60,64	61,00	116K	7
20/10/2021	-0,33%	-0,20	59,76	59,90	59,76	59,90	31K	2
19/10/2021	2,41%	1,41	59,96	59,31	59,28	59,99	505K	7
18/10/2021	0,74%	0,43	58,55	58,63	58,55	58,63	8K	5
14/10/2021	0,50%	0,29	58,12	58,18	58,12	58,18	59K	4
13/10/2021	0,33%	0,19	57,83	57,64	57,64	57,83	7K	2
11/10/2021	0,35%	0,20	57,64	57,42	57,42	57,65	2K	4
08/10/2021	0,42%	0,24	57,44	57,84	57,44	57,84	575	2
07/10/2021	0,97%	0,55	57,20	57,20	57,20	57,20	3K	1
06/10/2021	-0,49%	-0,28	56,65	56,61	56,61	56,98	13K	4
05/10/2021	2,03%	1,13	56,93	56,93	56,93	56,93	30K	1
04/10/2021	-1,57%	-0,89	55,80	55,95	55,80	55,95	14K	2
01/10/2021	-0,89%	-0,51	56,69	56,69	56,69	56,69	3K	1
30/09/2021	0,18%	0,10	57,20	57,53	57,15	57,53	2K	3
29/09/2021	-1,07%	-0,62	57,10	56,99	56,99	57,10	5K	2
28/09/2021	-0,82%	-0,48	57,72	58,20	57,72	58,20	115	2
27/09/2021	0,07%	0,04	58,20	58,20	58,20	58,20	174	1
24/09/2021	0,61%	0,35	58,16	58,00	57,73	58,16	12K	5
23/09/2021	1,07%	0,61	57,81	57,80	57,80	57,81	2K	2
22/09/2021	0,88%	0,50	57,20	56,87	56,87	57,20	10K	3
21/09/2021	-0,49%	-0,28	56,70	56,98	56,70	56,98	8K	3
20/09/2021	-1,76%	-1,02	56,98	56,85	56,85	56,98	5K	2
17/09/2021	0,55%	0,32	58,00	58,00	58,00	58,00	1K	1
16/09/2021	0,63%	0,36	57,68	57,26	57,00	57,68	12K	4
15/09/2021	0,86%	0,49	57,32	57,29	57,29	57,32	2K	3
13/09/2021	-0,99%	-0,57	56,83	56,86	56,83	56,86	7K	3
10/09/2021	-1,03%	-0,60	57,40	57,40	57,40	57,40	574	1
09/09/2021	0,00%	0,00	58,00	57,76	57,76	58,00	115	2
08/09/2021	1,35%	0,77	58,00	58,08	58,00	58,08	1K	2
06/09/2021	-0,47%	-0,27	57,23	58,04	57,23	58,04	3K	3
03/09/2021	-	-	57,50	57,60	57,50	57,60	2K	2

Date,Open,High,Low,Close,Volume
18-May-22,41.21,41.21,41.21,41.21,82
16-May-22,42.12,42.12,42.12,42.12,42
13-May-22,43.48,43.48,42.63,42.63,1170
09-May-22,42.06,42.06,41.94,41.94,319200
05-May-22,44.07,44.07,43.60,43.60,175
29-Apr-22,44.00,44.00,43.55,43.55,1133
28-Apr-22,44.32,44.32,44.32,44.32,4432
27-Apr-22,43.50,43.50,43.50,43.50,1740
26-Apr-22,43.70,43.70,43.70,43.70,15732
18-Apr-22,43.15,43.15,43.15,43.15,604
12-Apr-22,43.08,44.05,43.08,43.79,1749
11-Apr-22,44.69,44.69,44.40,44.40,1737
06-Apr-22,45.54,45.54,45.54,45.54,91
05-Apr-22,45.35,45.35,45.35,45.35,7709
01-Apr-22,46.59,46.59,46.59,46.59,465
30-Mar-22,46.59,46.59,46.59,46.59,2515
24-Mar-22,47.05,47.05,47.05,47.05,988
22-Mar-22,48.52,48.52,48.52,48.52,97
21-Mar-22,48.06,48.25,47.88,47.95,372357
11-Mar-22,46.06,46.06,46.06,46.06,230
10-Mar-22,45.35,46.55,45.35,46.46,5398
09-Mar-22,45.00,45.00,45.00,45.00,900
08-Mar-22,47.05,47.05,47.05,47.05,47
03-Mar-22,47.81,47.81,47.81,47.81,143
02-Mar-22,49.20,49.20,49.20,49.20,2952
25-Feb-22,48.85,49.03,48.85,49.03,6716
22-Feb-22,47.70,47.70,47.70,47.70,47
21-Feb-22,47.56,47.56,47.56,47.56,47
18-Feb-22,48.50,48.90,48.50,48.90,4090
16-Feb-22,50.20,50.20,50.20,50.20,1004
14-Feb-22,50.52,50.52,50.52,50.52,252
10-Feb-22,52.40,52.40,51.90,51.90,4811
09-Feb-22,52.40,52.40,52.40,52.40,890
08-Feb-22,51.15,51.15,51.15,51.15,2557
07-Feb-22,51.98,51.98,51.47,51.47,31067
04-Feb-22,51.79,51.99,51.79,51.99,7536
03-Feb-22,52.05,52.05,51.47,51.47,15190
02-Feb-22,52.65,52.94,52.40,52.70,48601
01-Feb-22,52.75,52.75,52.65,52.65,263
28-Jan-22,49.11,49.82,49.11,49.82,10160
27-Jan-22,51.65,51.65,51.05,51.05,6407
25-Jan-22,52.73,52.90,52.73,52.90,401394
24-Jan-22,51.65,51.65,51.65,51.65,51
21-Jan-22,54.30,54.30,54.30,54.30,1466
20-Jan-22,55.74,56.02,55.74,56.02,390
19-Jan-22,56.49,56.49,55.74,55.74,3939
18-Jan-22,58.20,58.20,57.19,57.36,437792
17-Jan-22,57.46,57.46,57.46,57.46,57
14-Jan-22,59.34,59.34,57.46,57.46,9986
13-Jan-22,61.61,61.61,57.90,57.90,3303
12-Jan-22,61.61,61.61,57.84,57.84,53510
11-Jan-22,59.68,59.68,59.68,59.68,3163
10-Jan-22,59.10,59.10,59.10,59.10,4964
07-Jan-22,59.12,59.22,59.12,59.22,1242
06-Jan-22,60.60,60.60,60.22,60.22,3393
05-Jan-22,61.68,61.68,61.30,61.30,24643
04-Jan-22,61.96,61.96,61.66,61.66,123
03-Jan-22,63.90,63.90,62.11,62.11,35845
30-Dec-21,61.93,61.96,61.90,61.96,941689
29-Dec-21,62.96,62.96,62.96,62.96,2959
28-Dec-21,62.60,62.60,62.39,62.39,2187
27-Dec-21,63.00,63.00,62.70,62.71,1067
23-Dec-21,62.55,62.70,62.55,62.70,876
22-Dec-21,61.68,61.68,61.68,61.68,12336
21-Dec-21,60.84,62.40,60.84,62.40,2505
20-Dec-21,61.10,61.10,60.45,60.84,3639
17-Dec-21,64.68,64.80,61.00,61.50,18133
16-Dec-21,64.38,64.50,61.47,61.47,50488
14-Dec-21,60.90,61.00,60.90,61.00,8466
13-Dec-21,61.00,61.00,61.00,61.00,61
10-Dec-21,61.12,61.12,61.12,61.12,30560
09-Dec-21,61.28,61.49,61.12,61.12,30946
08-Dec-21,61.13,61.13,61.13,61.13,8313
07-Dec-21,60.62,61.87,60.62,61.87,20075
06-Dec-21,60.62,60.62,60.62,60.62,606
03-Dec-21,60.36,60.36,60.36,60.36,784
02-Dec-21,61.22,61.22,61.22,61.22,612
01-Dec-21,61.20,61.56,61.20,61.56,2389
30-Nov-21,61.25,61.25,61.25,61.25,19600
29-Nov-21,61.66,61.66,61.66,61.66,14798
26-Nov-21,62.22,62.22,59.69,59.69,3592
25-Nov-21,62.11,62.11,62.11,62.11,62
24-Nov-21,63.00,63.00,61.27,61.38,6822
23-Nov-21,62.28,62.28,61.47,61.47,42669
22-Nov-21,62.40,62.46,62.40,62.45,9742
19-Nov-21,63.12,63.12,62.10,62.10,1619
18-Nov-21,62.25,62.40,61.98,62.40,11830
17-Nov-21,62.58,62.58,61.56,61.56,805
16-Nov-21,61.56,61.56,61.56,61.56,738
12-Nov-21,61.20,61.20,61.20,61.20,3060
11-Nov-21,61.86,61.86,60.12,60.15,6514
10-Nov-21,61.26,61.26,61.10,61.10,7959
09-Nov-21,61.38,61.47,61.38,61.47,1289
08-Nov-21,61.96,61.99,61.96,61.99,13202
05-Nov-21,61.92,62.10,61.32,61.32,2899
04-Nov-21,63.48,63.48,62.53,62.53,942
03-Nov-21,62.03,62.03,62.03,62.03,6203
01-Nov-21,60.60,62.09,60.60,62.09,1921
29-Oct-21,61.20,61.20,61.08,61.16,3610
28-Oct-21,61.18,61.18,61.18,61.18,550
26-Oct-21,60.45,60.45,60.45,60.45,9974
25-Oct-21,60.64,60.64,60.12,60.24,77939
22-Oct-21,61.12,61.12,61.12,61.12,30560
21-Oct-21,60.64,61.00,60.64,60.90,115632
20-Oct-21,59.90,59.90,59.76,59.76,30547
19-Oct-21,59.31,59.99,59.28,59.96,505081
18-Oct-21,58.63,58.63,58.55,58.55,8199
14-Oct-21,58.18,58.18,58.12,58.12,59295
13-Oct-21,57.64,57.83,57.64,57.83,6647
11-Oct-21,57.42,57.65,57.42,57.64,2247
08-Oct-21,57.84,57.84,57.44,57.44,575
07-Oct-21,57.20,57.20,57.20,57.20,2745
06-Oct-21,56.61,56.98,56.61,56.65,13011
05-Oct-21,56.93,56.93,56.93,56.93,30002
04-Oct-21,55.95,55.95,55.80,55.80,14200
01-Oct-21,56.69,56.69,56.69,56.69,2834
30-Sep-21,57.53,57.53,57.15,57.20,2460
29-Sep-21,56.99,57.10,56.99,57.10,4675
28-Sep-21,58.20,58.20,57.72,57.72,115
27-Sep-21,58.20,58.20,58.20,58.20,174
24-Sep-21,58.00,58.16,57.73,58.16,12239
23-Sep-21,57.80,57.81,57.80,57.81,2196
22-Sep-21,56.87,57.20,56.87,57.20,10097
21-Sep-21,56.98,56.98,56.70,56.70,7744
20-Sep-21,56.85,56.98,56.85,56.98,4952
17-Sep-21,58.00,58.00,58.00,58.00,1160
16-Sep-21,57.26,57.68,57.00,57.68,12205
15-Sep-21,57.29,57.32,57.29,57.32,2005
13-Sep-21,56.86,56.86,56.83,56.83,6538
10-Sep-21,57.40,57.40,57.40,57.40,574
09-Sep-21,57.76,58.00,57.76,58.00,115
08-Sep-21,58.08,58.08,58.00,58.00,1392
06-Sep-21,58.04,58.04,57.23,57.23,3321
03-Sep-21,57.60,57.60,57.50,57.50,2360

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BXTC39

cotações, gráficos e mais...