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
24/11/2023	0,18%	0,08	44,96	44,88	44,88	44,96	2K	2
23/11/2023	0,40%	0,18	44,88	44,88	44,88	44,88	44	1
21/11/2023	-0,40%	-0,18	44,70	44,50	44,50	44,70	981	2
20/11/2023	7,78%	3,24	44,88	44,88	44,88	44,88	89	1
06/11/2023	2,49%	1,01	41,64	41,64	41,64	41,64	499	1
01/11/2023	0,27%	0,11	40,63	40,86	40,63	40,86	935	2
26/10/2023	-1,44%	-0,59	40,52	41,96	40,52	41,96	47K	4
25/10/2023	-1,70%	-0,71	41,11	41,11	41,11	41,11	41	1
24/10/2023	0,05%	0,02	41,82	41,82	41,82	41,82	41	1
23/10/2023	-0,83%	-0,35	41,80	41,80	41,80	41,80	1K	1
20/10/2023	-1,98%	-0,85	42,15	42,15	42,15	42,15	42	1

19/10/2023	-0,88%	-0,38	43,00	43,26	42,84	43,26	2K	3
18/10/2023	-2,39%	-1,06	43,38	43,70	43,38	43,70	87	2
13/10/2023	0,00%	0,00	44,44	44,44	44,44	44,44	222	1
06/10/2023	1,55%	0,68	44,44	44,44	44,44	44,44	44	1
04/10/2023	0,00%	0,00	43,76	43,76	43,76	43,76	875	1
29/09/2023	1,18%	0,51	43,76	43,76	43,76	43,76	43	1
27/09/2023	0,12%	0,05	43,25	43,25	43,25	43,25	648	1
25/09/2023	0,37%	0,16	43,20	43,20	43,20	43,20	172	1
22/09/2023	-0,28%	-0,12	43,04	43,04	43,04	43,04	4K	1
19/09/2023	-0,69%	-0,30	43,16	43,16	43,16	43,16	86	1
18/09/2023	-2,21%	-0,98	43,46	43,46	43,46	43,46	43	1
14/09/2023	-1,79%	-0,81	44,44	44,43	44,43	44,44	88	2
11/09/2023	-1,31%	-0,60	45,25	45,25	45,25	45,25	90	1
06/09/2023	-0,65%	-0,30	45,85	45,85	45,85	45,85	5K	1
05/09/2023	0,65%	0,30	46,15	46,02	46,02	46,15	92	2
04/09/2023	0,39%	0,18	45,85	45,85	45,85	45,85	504	1
31/08/2023	5,30%	2,30	45,67	45,67	45,67	45,85	12K	4
24/08/2023	-1,05%	-0,46	43,37	43,47	43,37	43,47	217	2
18/08/2023	-1,64%	-0,73	43,83	43,83	43,83	43,83	525	1
16/08/2023	-0,69%	-0,31	44,56	44,85	44,56	44,85	6K	2
09/08/2023	-1,94%	-0,89	44,87	44,87	44,87	44,87	3K	2
03/08/2023	-0,35%	-0,16	45,76	45,76	45,76	45,76	91	1
31/07/2023	2,04%	0,92	45,92	46,40	45,92	46,40	694	4
27/07/2023	-0,20%	-0,09	45,00	45,53	45,00	45,69	5K	4
26/07/2023	-0,60%	-0,27	45,09	45,09	45,09	45,09	5K	1
25/07/2023	0,60%	0,27	45,36	45,36	45,36	45,36	5K	1
24/07/2023	-2,61%	-1,21	45,09	45,09	45,09	45,09	5K	1
18/07/2023	-0,17%	-0,08	46,30	46,30	46,30	46,30	92	1
17/07/2023	0,06%	0,03	46,38	46,62	46,38	46,62	649	2
14/07/2023	4,04%	1,80	46,35	46,35	46,35	46,35	556	1
10/07/2023	0,20%	0,09	44,55	44,55	44,55	44,55	5K	1
07/07/2023	0,00%	0,00	44,46	44,46	44,46	44,46	11K	2
30/06/2023	0,00%	0,00	44,46	44,46	44,46	44,46	222	1
29/06/2023	2,49%	1,08	44,46	44,50	44,46	44,50	1K	2
28/06/2023	0,18%	0,08	43,38	43,38	43,38	43,38	650	1
27/06/2023	0,49%	0,21	43,30	43,30	43,30	43,30	129	1
26/06/2023	0,00%	0,00	43,09	43,09	43,09	43,09	215	1
23/06/2023	-4,56%	-2,06	43,09	43,10	42,88	43,10	2K	5
01/06/2023	0,31%	0,14	45,15	45,15	45,15	45,15	45	1
31/05/2023	1,35%	0,60	45,01	44,98	44,98	45,01	342K	2
26/05/2023	4,37%	1,86	44,41	44,10	44,10	44,41	397	3
24/05/2023	-1,94%	-0,84	42,55	42,55	42,55	42,55	2K	1
23/05/2023	-1,63%	-0,72	43,39	43,43	43,39	43,43	11K	2
22/05/2023	0,80%	0,35	44,11	44,01	44,01	44,11	2K	2
19/05/2023	4,39%	1,84	43,76	43,76	43,76	43,76	43	1
05/05/2023	-1,09%	-0,46	41,92	41,92	41,92	41,92	41	1
28/04/2023	-1,35%	-0,58	42,38	42,38	42,38	42,38	42	1
17/04/2023	0,82%	0,35	42,96	42,96	42,96	42,96	515	1
12/04/2023	-1,98%	-0,86	42,61	42,62	42,61	42,62	85	2
06/04/2023	3,72%	1,56	43,47	43,47	43,47	43,47	43	1
05/04/2023	-6,76%	-3,04	41,91	41,91	41,91	41,91	41	1
22/03/2023	2,63%	1,15	44,95	44,95	44,95	44,95	44	1
17/03/2023	0,97%	0,42	43,80	43,80	43,80	43,80	3K	1
15/03/2023	0,00%	0,00	43,38	43,38	43,38	43,38	1K	1
13/03/2023	-0,60%	-0,26	43,38	43,36	43,36	43,38	997	2
08/03/2023	-3,02%	-1,36	43,64	43,64	43,64	43,64	436	1
03/03/2023	4,77%	2,05	45,00	45,00	45,00	45,00	1K	3
02/03/2023	-6,53%	-3,00	42,95	42,95	42,95	42,95	429	1
27/02/2023	0,00%	0,00	45,95	45,95	45,95	45,95	183	1
13/02/2023	0,31%	0,14	45,95	45,95	45,95	45,95	1K	2
10/02/2023	-0,78%	-0,36	45,81	45,81	45,81	45,81	962	3
06/02/2023	-0,71%	-0,33	46,17	46,17	46,17	46,17	415	1
03/02/2023	3,79%	1,70	46,50	46,79	46,50	46,79	279	6
30/01/2023	0,00%	0,00	44,80	44,80	44,80	44,80	672	1
27/01/2023	4,80%	2,05	44,80	44,80	44,80	44,80	89	1
25/01/2023	-4,23%	-1,89	42,75	42,75	42,75	42,75	427	1
24/01/2023	2,06%	0,90	44,64	44,64	44,64	44,64	892	1
19/01/2023	3,55%	1,50	43,74	43,74	43,74	43,74	3K	1
05/01/2023	3,33%	1,36	42,24	42,77	42,24	42,77	170	2
23/12/2022	-7,49%	-3,31	40,88	40,88	40,88	40,88	81	1
22/12/2022	0,00%	0,00	44,19	44,19	44,19	44,19	44	1
13/12/2022	0,61%	0,27	44,19	43,27	43,27	44,19	830	3
12/12/2022	1,34%	0,58	43,92	43,92	43,92	43,92	439	1
08/12/2022	0,79%	0,34	43,34	43,41	43,34	43,41	36K	2
07/12/2022	-3,72%	-1,66	43,00	43,00	43,00	43,00	172	2
02/12/2022	1,80%	0,79	44,66	44,50	44,50	44,66	89	2
29/11/2022	-2,94%	-1,33	43,87	43,87	43,87	43,87	219	1
23/11/2022	3,76%	1,64	45,20	45,20	45,20	45,20	1K	3
21/11/2022	8,33%	3,35	43,56	43,56	43,56	43,56	174	1
18/11/2022	0,00%	0,00	40,21	40,21	40,21	40,21	361	1
09/11/2022	-0,47%	-0,19	40,21	40,37	40,18	40,42	19K	29
08/11/2022	5,21%	2,00	40,40	40,80	40,40	40,80	1K	3
07/11/2022	-1,54%	-0,60	38,40	38,40	38,40	38,40	4K	1
03/11/2022	-2,94%	-1,18	39,00	39,68	39,00	39,68	2K	2
01/11/2022	-4,49%	-1,89	40,18	40,17	40,17	40,18	642	2
28/10/2022	0,00%	0,00	42,07	42,07	42,07	42,07	504	1
26/10/2022	5,78%	2,30	42,07	42,07	42,07	42,07	7K	1
24/10/2022	1,30%	0,51	39,77	39,77	39,77	39,77	119	1
21/10/2022	0,98%	0,38	39,26	39,24	39,24	39,28	8K	5
20/10/2022	-0,82%	-0,32	38,88	38,83	38,83	38,88	2K	3
19/10/2022	-1,90%	-0,76	39,20	39,20	39,20	39,20	39	1
18/10/2022	0,30%	0,12	39,96	40,00	39,96	40,40	600	3
17/10/2022	1,04%	0,41	39,84	39,84	39,84	39,84	79	1
14/10/2022	-0,43%	-0,17	39,43	39,13	39,13	39,44	299K	5
13/10/2022	-3,13%	-1,28	39,60	38,47	38,39	39,60	8K	9
06/10/2022	0,00%	0,00	40,88	40,88	40,88	40,88	327	1
05/10/2022	4,29%	1,68	40,88	40,88	40,88	40,88	408	1
03/10/2022	-2,78%	-1,12	39,20	39,20	39,20	39,20	78	1
28/09/2022	0,67%	0,27	40,32	40,28	40,27	40,32	27K	6
27/09/2022	-2,79%	-1,15	40,05	40,05	40,05	40,05	4K	1
21/09/2022	-0,19%	-0,08	41,20	41,20	41,20	41,20	3K	1
19/09/2022	-2,30%	-0,97	41,28	41,28	41,28	41,28	1K	1
16/09/2022	-3,41%	-1,49	42,25	42,25	42,25	42,25	845	1
09/09/2022	3,65%	1,54	43,74	43,38	43,38	43,74	1K	3
06/09/2022	2,11%	0,87	42,20	41,44	41,44	42,20	2K	2
05/09/2022	-1,08%	-0,45	41,33	41,33	41,33	41,33	2K	2
02/09/2022	-0,90%	-0,38	41,78	41,78	41,78	41,78	26K	1
01/09/2022	-7,69%	-3,51	42,16	42,14	42,14	42,16	590	2
18/08/2022	-0,02%	-0,01	45,67	45,67	45,67	45,67	45	1
17/08/2022	-0,20%	-0,09	45,68	45,68	45,68	45,68	456	1
11/08/2022	1,42%	0,64	45,77	45,77	45,77	45,77	5K	1
10/08/2022	0,00%	0,00	45,13	45,13	45,13	45,13	3K	2
08/08/2022	-1,87%	-0,86	45,13	45,99	45,13	45,99	821	3
04/08/2022	-0,90%	-0,42	45,99	46,22	45,99	46,22	646	2
03/08/2022	3,59%	1,61	46,41	46,41	46,41	46,41	92	1
01/08/2022	0,07%	0,03	44,80	44,85	44,72	44,85	340K	3
29/07/2022	0,00%	0,00	44,77	44,77	44,77	44,77	4K	1
25/07/2022	-1,95%	-0,89	44,77	45,10	44,77	45,10	2K	2
20/07/2022	2,28%	1,02	45,66	45,66	45,66	45,66	1K	1
19/07/2022	2,08%	0,91	44,64	44,64	44,64	44,64	44	1
15/07/2022	1,30%	0,56	43,73	44,80	43,73	44,80	22K	2
14/07/2022	-0,92%	-0,40	43,17	43,17	43,17	43,17	215	1
12/07/2022	-	-	43,57	43,57	43,57	43,57	7K	1

Date,Open,High,Low,Close,Volume
24-Nov-23,44.88,44.96,44.88,44.96,1573
23-Nov-23,44.88,44.88,44.88,44.88,44
21-Nov-23,44.50,44.70,44.50,44.70,981
20-Nov-23,44.88,44.88,44.88,44.88,89
06-Nov-23,41.64,41.64,41.64,41.64,499
01-Nov-23,40.86,40.86,40.63,40.63,935
26-Oct-23,41.96,41.96,40.52,40.52,47439
25-Oct-23,41.11,41.11,41.11,41.11,41
24-Oct-23,41.82,41.82,41.82,41.82,41
23-Oct-23,41.80,41.80,41.80,41.80,1045
20-Oct-23,42.15,42.15,42.15,42.15,42
19-Oct-23,43.26,43.26,42.84,43.00,1714
18-Oct-23,43.70,43.70,43.38,43.38,87
13-Oct-23,44.44,44.44,44.44,44.44,222
06-Oct-23,44.44,44.44,44.44,44.44,44
04-Oct-23,43.76,43.76,43.76,43.76,875
29-Sep-23,43.76,43.76,43.76,43.76,43
27-Sep-23,43.25,43.25,43.25,43.25,648
25-Sep-23,43.20,43.20,43.20,43.20,172
22-Sep-23,43.04,43.04,43.04,43.04,4304
19-Sep-23,43.16,43.16,43.16,43.16,86
18-Sep-23,43.46,43.46,43.46,43.46,43
14-Sep-23,44.43,44.44,44.43,44.44,88
11-Sep-23,45.25,45.25,45.25,45.25,90
06-Sep-23,45.85,45.85,45.85,45.85,5043
05-Sep-23,46.02,46.15,46.02,46.15,92
04-Sep-23,45.85,45.85,45.85,45.85,504
31-Aug-23,45.67,45.85,45.67,45.67,12011
24-Aug-23,43.47,43.47,43.37,43.37,217
18-Aug-23,43.83,43.83,43.83,43.83,525
16-Aug-23,44.85,44.85,44.56,44.56,5602
09-Aug-23,44.87,44.87,44.87,44.87,2692
03-Aug-23,45.76,45.76,45.76,45.76,91
31-Jul-23,46.40,46.40,45.92,45.92,694
27-Jul-23,45.53,45.69,45.00,45.00,5279
26-Jul-23,45.09,45.09,45.09,45.09,5004
25-Jul-23,45.36,45.36,45.36,45.36,5034
24-Jul-23,45.09,45.09,45.09,45.09,5004
18-Jul-23,46.30,46.30,46.30,46.30,92
17-Jul-23,46.62,46.62,46.38,46.38,649
14-Jul-23,46.35,46.35,46.35,46.35,556
10-Jul-23,44.55,44.55,44.55,44.55,5034
07-Jul-23,44.46,44.46,44.46,44.46,10803
30-Jun-23,44.46,44.46,44.46,44.46,222
29-Jun-23,44.50,44.50,44.46,44.46,1379
28-Jun-23,43.38,43.38,43.38,43.38,650
27-Jun-23,43.30,43.30,43.30,43.30,129
26-Jun-23,43.09,43.09,43.09,43.09,215
23-Jun-23,43.10,43.10,42.88,43.09,2066
01-Jun-23,45.15,45.15,45.15,45.15,45
31-May-23,44.98,45.01,44.98,45.01,341962
26-May-23,44.10,44.41,44.10,44.41,397
24-May-23,42.55,42.55,42.55,42.55,1702
23-May-23,43.43,43.43,43.39,43.39,10765
22-May-23,44.01,44.11,44.01,44.11,1808
19-May-23,43.76,43.76,43.76,43.76,43
05-May-23,41.92,41.92,41.92,41.92,41
28-Apr-23,42.38,42.38,42.38,42.38,42
17-Apr-23,42.96,42.96,42.96,42.96,515
12-Apr-23,42.62,42.62,42.61,42.61,85
06-Apr-23,43.47,43.47,43.47,43.47,43
05-Apr-23,41.91,41.91,41.91,41.91,41
22-Mar-23,44.95,44.95,44.95,44.95,44
17-Mar-23,43.80,43.80,43.80,43.80,3066
15-Mar-23,43.38,43.38,43.38,43.38,1301
13-Mar-23,43.36,43.38,43.36,43.38,997
08-Mar-23,43.64,43.64,43.64,43.64,436
03-Mar-23,45.00,45.00,45.00,45.00,1350
02-Mar-23,42.95,42.95,42.95,42.95,429
27-Feb-23,45.95,45.95,45.95,45.95,183
13-Feb-23,45.95,45.95,45.95,45.95,1240
10-Feb-23,45.81,45.81,45.81,45.81,962
06-Feb-23,46.17,46.17,46.17,46.17,415
03-Feb-23,46.79,46.79,46.50,46.50,279
30-Jan-23,44.80,44.80,44.80,44.80,672
27-Jan-23,44.80,44.80,44.80,44.80,89
25-Jan-23,42.75,42.75,42.75,42.75,427
24-Jan-23,44.64,44.64,44.64,44.64,892
19-Jan-23,43.74,43.74,43.74,43.74,3499
05-Jan-23,42.77,42.77,42.24,42.24,170
23-Dec-22,40.88,40.88,40.88,40.88,81
22-Dec-22,44.19,44.19,44.19,44.19,44
13-Dec-22,43.27,44.19,43.27,44.19,830
12-Dec-22,43.92,43.92,43.92,43.92,439
08-Dec-22,43.41,43.41,43.34,43.34,35567
07-Dec-22,43.00,43.00,43.00,43.00,172
02-Dec-22,44.50,44.66,44.50,44.66,89
29-Nov-22,43.87,43.87,43.87,43.87,219
23-Nov-22,45.20,45.20,45.20,45.20,1356
21-Nov-22,43.56,43.56,43.56,43.56,174
18-Nov-22,40.21,40.21,40.21,40.21,361
09-Nov-22,40.37,40.42,40.18,40.21,19462
08-Nov-22,40.80,40.80,40.40,40.40,1216
07-Nov-22,38.40,38.40,38.40,38.40,3840
03-Nov-22,39.68,39.68,39.00,39.00,1989
01-Nov-22,40.17,40.18,40.17,40.18,642
28-Oct-22,42.07,42.07,42.07,42.07,504
26-Oct-22,42.07,42.07,42.07,42.07,6731
24-Oct-22,39.77,39.77,39.77,39.77,119
21-Oct-22,39.24,39.28,39.24,39.26,8362
20-Oct-22,38.83,38.88,38.83,38.88,1709
19-Oct-22,39.20,39.20,39.20,39.20,39
18-Oct-22,40.00,40.40,39.96,39.96,600
17-Oct-22,39.84,39.84,39.84,39.84,79
14-Oct-22,39.13,39.44,39.13,39.43,298548
13-Oct-22,38.47,39.60,38.39,39.60,7745
06-Oct-22,40.88,40.88,40.88,40.88,327
05-Oct-22,40.88,40.88,40.88,40.88,408
03-Oct-22,39.20,39.20,39.20,39.20,78
28-Sep-22,40.28,40.32,40.27,40.32,26998
27-Sep-22,40.05,40.05,40.05,40.05,3604
21-Sep-22,41.20,41.20,41.20,41.20,3296
19-Sep-22,41.28,41.28,41.28,41.28,1238
16-Sep-22,42.25,42.25,42.25,42.25,845
09-Sep-22,43.38,43.74,43.38,43.74,1219
06-Sep-22,41.44,42.20,41.44,42.20,2225
05-Sep-22,41.33,41.33,41.33,41.33,2066
02-Sep-22,41.78,41.78,41.78,41.78,26028
01-Sep-22,42.14,42.16,42.14,42.16,590
18-Aug-22,45.67,45.67,45.67,45.67,45
17-Aug-22,45.68,45.68,45.68,45.68,456
11-Aug-22,45.77,45.77,45.77,45.77,4577
10-Aug-22,45.13,45.13,45.13,45.13,3429
08-Aug-22,45.99,45.99,45.13,45.13,821
04-Aug-22,46.22,46.22,45.99,45.99,646
03-Aug-22,46.41,46.41,46.41,46.41,92
01-Aug-22,44.85,44.85,44.72,44.80,340355
29-Jul-22,44.77,44.77,44.77,44.77,4029
25-Jul-22,45.10,45.10,44.77,44.77,1848
20-Jul-22,45.66,45.66,45.66,45.66,1141
19-Jul-22,44.64,44.64,44.64,44.64,44
15-Jul-22,44.80,44.80,43.73,43.73,22178
14-Jul-22,43.17,43.17,43.17,43.17,215
12-Jul-22,43.57,43.57,43.57,43.57,7014

*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