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
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	0,52%	0,30	57,50	57,60	57,50	57,60	2K	2
02/09/2021	0,05%	0,03	57,20	58,19	56,87	58,19	364K	158
01/09/2021	0,44%	0,25	57,17	56,95	56,85	57,35	22K	193
31/08/2021	-0,49%	-0,28	56,92	60,64	56,26	60,64	22K	225
30/08/2021	0,35%	0,20	57,20	57,47	57,08	57,47	20K	159
27/08/2021	-0,35%	-0,20	57,00	57,00	57,00	57,12	3K	4
26/08/2021	-0,09%	-0,05	57,20	57,32	57,10	57,32	18K	4
25/08/2021	-0,52%	-0,30	57,25	57,75	57,25	57,75	18K	5
24/08/2021	-1,37%	-0,80	57,55	57,55	57,55	57,55	115	1
23/08/2021	0,95%	0,55	58,35	58,05	58,05	58,40	15K	4
20/08/2021	0,35%	0,20	57,80	59,00	57,80	59,00	38K	6
19/08/2021	0,52%	0,30	57,60	57,45	57,45	57,60	87K	4
18/08/2021	1,36%	0,77	57,30	57,09	57,09	57,53	159K	8
17/08/2021	-0,65%	-0,37	56,53	56,40	56,40	56,53	20K	4
16/08/2021	-1,04%	-0,60	56,90	56,43	56,43	56,94	13K	4
13/08/2021	2,29%	1,29	57,50	57,09	56,78	57,50	20K	4
12/08/2021	-0,58%	-0,33	56,21	55,88	55,88	56,45	14K	6
11/08/2021	0,27%	0,15	56,54	56,32	56,30	56,54	54K	5
10/08/2021	-0,98%	-0,56	56,39	56,95	56,39	57,20	17K	30
09/08/2021	0,53%	0,30	56,95	57,53	56,95	57,53	4K	28
06/08/2021	0,27%	0,15	56,65	56,85	56,65	57,06	4K	4
05/08/2021	0,32%	0,18	56,50	55,70	55,70	56,50	3K	2
04/08/2021	0,39%	0,22	56,32	56,54	56,32	56,81	11K	7
03/08/2021	2,15%	1,18	56,10	56,59	56,10	56,59	9K	3
02/08/2021	-1,13%	-0,63	54,92	55,11	54,92	55,11	3K	3
30/07/2021	2,81%	1,52	55,55	54,47	54,47	55,55	9K	3
29/07/2021	-0,37%	-0,20	54,03	54,34	54,03	54,34	6K	3
28/07/2021	0,24%	0,13	54,23	54,23	54,23	54,23	10K	1
27/07/2021	-1,04%	-0,57	54,10	54,33	54,10	54,33	2K	2
26/07/2021	-0,31%	-0,17	54,67	54,67	54,60	54,75	8K	4
23/07/2021	0,05%	0,03	54,84	55,33	54,84	55,33	5K	2
22/07/2021	-0,29%	-0,16	54,81	54,92	54,81	54,92	121K	45
21/07/2021	0,60%	0,33	54,97	55,99	54,97	55,99	2K	2
20/07/2021	1,64%	0,88	54,64	54,75	54,50	54,75	12K	4
19/07/2021	0,67%	0,36	53,76	53,40	53,40	53,90	6K	4
16/07/2021	-0,91%	-0,49	53,40	53,79	53,40	53,83	13K	7
15/07/2021	-0,63%	-0,34	53,89	53,83	53,83	53,89	753	3
14/07/2021	-1,20%	-0,66	54,23	54,89	54,23	54,89	29K	5
13/07/2021	-0,20%	-0,11	54,89	55,00	54,89	55,11	43K	8
12/07/2021	0,60%	0,33	55,00	56,21	55,00	56,21	22K	15
06/07/2021	1,24%	0,67	54,67	54,56	54,56	54,67	3K	2
05/07/2021	-0,02%	-0,01	54,00	54,03	54,00	54,03	1K	2
02/07/2021	2,10%	1,11	54,01	52,90	52,90	54,01	311K	9
01/07/2021	0,57%	0,30	52,90	53,33	52,90	53,33	637	2
30/06/2021	0,67%	0,35	52,60	52,85	52,60	52,85	170K	3
29/06/2021	0,21%	0,11	52,25	52,20	52,20	52,25	5K	3
28/06/2021	0,95%	0,49	52,14	52,14	52,14	52,14	2K	1
24/06/2021	0,00%	0,00	51,65	51,65	51,65	51,65	361	1
23/06/2021	-1,15%	-0,60	51,65	51,65	51,65	51,65	723	1
21/06/2021	-0,17%	-0,09	52,25	52,25	52,25	52,25	1K	1
18/06/2021	0,40%	0,21	52,34	52,34	52,34	52,34	5K	1
17/06/2021	-1,25%	-0,66	52,13	52,35	52,13	52,35	104	2
16/06/2021	-0,40%	-0,21	52,79	52,89	52,79	52,89	5K	2
15/06/2021	-0,75%	-0,40	53,00	53,00	53,00	53,00	4K	2
11/06/2021	0,09%	0,05	53,40	53,40	53,40	53,40	320	1
10/06/2021	1,68%	0,88	53,35	53,34	53,34	53,35	17K	2
08/06/2021	0,06%	0,03	52,47	52,85	52,40	52,85	44K	5
07/06/2021	0,17%	0,09	52,44	52,44	52,44	52,44	47K	1
04/06/2021	0,10%	0,05	52,35	52,30	52,30	52,35	5K	2
02/06/2021	-1,97%	-1,05	52,30	53,00	52,30	53,00	14K	4
01/06/2021	-1,11%	-0,60	53,35	53,30	53,20	53,35	9K	3
28/05/2021	-0,09%	-0,05	53,95	54,15	53,95	54,15	5K	3
27/05/2021	-1,10%	-0,60	54,00	54,00	54,00	54,00	270	1
26/05/2021	0,00%	0,00	54,60	54,60	54,60	54,60	6K	1
25/05/2021	0,28%	0,15	54,60	55,80	54,60	55,80	11K	2
24/05/2021	0,09%	0,05	54,45	54,45	54,45	54,45	163	1
21/05/2021	1,21%	0,65	54,40	54,40	54,40	54,40	1K	1
20/05/2021	1,45%	0,77	53,75	53,65	53,65	53,75	3K	2
19/05/2021	-0,21%	-0,11	52,98	53,05	52,98	53,05	424	3
18/05/2021	0,55%	0,29	53,09	53,09	53,09	53,09	6K	1
17/05/2021	-0,75%	-0,40	52,80	52,80	52,80	52,80	2K	2
14/05/2021	2,21%	1,15	53,20	52,90	52,90	53,20	13K	2
12/05/2021	-0,67%	-0,35	52,05	52,05	52,05	52,05	52	1
11/05/2021	-1,13%	-0,60	52,40	52,00	52,00	52,40	19K	4
10/05/2021	-0,79%	-0,42	53,00	53,10	53,00	53,30	425	4
06/05/2021	-2,04%	-1,11	53,42	54,00	53,00	54,00	13K	8
05/05/2021	0,17%	0,09	54,53	54,44	54,44	54,81	15K	4
04/05/2021	-1,87%	-1,04	54,44	54,90	54,44	54,90	5K	5
03/05/2021	-	-	55,48	55,91	55,42	55,91	23K	5

Date,Open,High,Low,Close,Volume
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
02-Sep-21,58.19,58.19,56.87,57.20,363643
01-Sep-21,56.95,57.35,56.85,57.17,22177
31-Aug-21,60.64,60.64,56.26,56.92,21500
30-Aug-21,57.47,57.47,57.08,57.20,20123
27-Aug-21,57.00,57.12,57.00,57.00,3021
26-Aug-21,57.32,57.32,57.10,57.20,18164
25-Aug-21,57.75,57.75,57.25,57.25,17918
24-Aug-21,57.55,57.55,57.55,57.55,115
23-Aug-21,58.05,58.40,58.05,58.35,15269
20-Aug-21,59.00,59.00,57.80,57.80,38474
19-Aug-21,57.45,57.60,57.45,57.60,87361
18-Aug-21,57.09,57.53,57.09,57.30,159016
17-Aug-21,56.40,56.53,56.40,56.53,20418
16-Aug-21,56.43,56.94,56.43,56.90,13334
13-Aug-21,57.09,57.50,56.78,57.50,20182
12-Aug-21,55.88,56.45,55.88,56.21,13866
11-Aug-21,56.32,56.54,56.30,56.54,54001
10-Aug-21,56.95,57.20,56.39,56.39,16846
09-Aug-21,57.53,57.53,56.95,56.95,3674
06-Aug-21,56.85,57.06,56.65,56.65,4041
05-Aug-21,55.70,56.50,55.70,56.50,2924
04-Aug-21,56.54,56.81,56.32,56.32,11393
03-Aug-21,56.59,56.59,56.10,56.10,9461
02-Aug-21,55.11,55.11,54.92,54.92,3414
30-Jul-21,54.47,55.55,54.47,55.55,8761
29-Jul-21,54.34,54.34,54.03,54.03,6000
28-Jul-21,54.23,54.23,54.23,54.23,10141
27-Jul-21,54.33,54.33,54.10,54.10,2328
26-Jul-21,54.67,54.75,54.60,54.67,7770
23-Jul-21,55.33,55.33,54.84,54.84,4666
22-Jul-21,54.92,54.92,54.81,54.81,120933
21-Jul-21,55.99,55.99,54.97,54.97,1659
20-Jul-21,54.75,54.75,54.50,54.64,11799
19-Jul-21,53.40,53.90,53.40,53.76,6293
16-Jul-21,53.79,53.83,53.40,53.40,13330
15-Jul-21,53.83,53.89,53.83,53.89,753
14-Jul-21,54.89,54.89,54.23,54.23,28699
13-Jul-21,55.00,55.11,54.89,54.89,43179
12-Jul-21,56.21,56.21,55.00,55.00,22482
06-Jul-21,54.56,54.67,54.56,54.67,2950
05-Jul-21,54.03,54.03,54.00,54.00,1134
02-Jul-21,52.90,54.01,52.90,54.01,311327
01-Jul-21,53.33,53.33,52.90,52.90,637
30-Jun-21,52.85,52.85,52.60,52.60,169590
29-Jun-21,52.20,52.25,52.20,52.25,5429
28-Jun-21,52.14,52.14,52.14,52.14,1512
24-Jun-21,51.65,51.65,51.65,51.65,361
23-Jun-21,51.65,51.65,51.65,51.65,723
21-Jun-21,52.25,52.25,52.25,52.25,1045
18-Jun-21,52.34,52.34,52.34,52.34,5234
17-Jun-21,52.35,52.35,52.13,52.13,104
16-Jun-21,52.89,52.89,52.79,52.79,5335
15-Jun-21,53.00,53.00,53.00,53.00,4028
11-Jun-21,53.40,53.40,53.40,53.40,320
10-Jun-21,53.34,53.35,53.34,53.35,16750
08-Jun-21,52.85,52.85,52.40,52.47,43905
07-Jun-21,52.44,52.44,52.44,52.44,47196
04-Jun-21,52.30,52.35,52.30,52.35,5282
02-Jun-21,53.00,53.00,52.30,52.30,14260
01-Jun-21,53.30,53.35,53.20,53.35,9277
28-May-21,54.15,54.15,53.95,53.95,4650
27-May-21,54.00,54.00,54.00,54.00,270
26-May-21,54.60,54.60,54.60,54.60,6006
25-May-21,55.80,55.80,54.60,54.60,11049
24-May-21,54.45,54.45,54.45,54.45,163
21-May-21,54.40,54.40,54.40,54.40,1033
20-May-21,53.65,53.75,53.65,53.75,2794
19-May-21,53.05,53.05,52.98,52.98,424
18-May-21,53.09,53.09,53.09,53.09,5574
17-May-21,52.80,52.80,52.80,52.80,2217
14-May-21,52.90,53.20,52.90,53.20,12752
12-May-21,52.05,52.05,52.05,52.05,52
11-May-21,52.00,52.40,52.00,52.40,19196
10-May-21,53.10,53.30,53.00,53.00,425
06-May-21,54.00,54.00,53.00,53.42,13057
05-May-21,54.44,54.81,54.44,54.53,15443
04-May-21,54.90,54.90,54.44,54.44,4601
03-May-21,55.91,55.91,55.42,55.48,22959

*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...