Cotação atual, histórico e gráfico do papel: TBIL39

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 TBIL39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/02/2026	-0,98%	-0,52	52,32	52,50	52,20	52,50	6K	12
05/02/2026	0,44%	0,23	52,84	52,75	52,40	52,84	75K	41
04/02/2026	0,00%	0,00	52,61	52,61	52,44	52,73	3K	8
03/02/2026	0,10%	0,05	52,61	52,10	52,10	52,85	94K	1.410
02/02/2026	-4,02%	-2,20	52,56	52,30	52,30	54,66	23K	48
30/01/2026	5,25%	2,73	54,76	49,43	49,43	54,76	77K	25
29/01/2026	-3,81%	-2,06	52,03	51,41	51,41	52,51	161K	27

28/01/2026	3,86%	2,01	54,09	52,08	51,80	54,09	54K	16
27/01/2026	-1,90%	-1,01	52,08	52,80	52,08	52,85	283K	298
26/01/2026	0,34%	0,18	53,09	52,75	52,75	53,09	27K	13
23/01/2026	-0,38%	-0,20	52,91	52,70	52,70	53,05	28K	7
22/01/2026	-0,47%	-0,25	53,11	53,17	53,11	53,17	19K	3
21/01/2026	-1,19%	-0,64	53,36	53,50	53,35	53,50	5K	10
20/01/2026	1,52%	0,81	54,00	53,98	53,82	54,08	80K	212
19/01/2026	-1,41%	-0,76	53,19	53,13	52,06	53,29	5K	9
16/01/2026	0,32%	0,17	53,95	53,65	53,65	54,03	100K	5
15/01/2026	-0,37%	-0,20	53,78	53,70	53,70	54,30	82K	6
14/01/2026	0,09%	0,05	53,98	53,60	53,60	54,10	6K	9
13/01/2026	0,28%	0,15	53,93	53,78	53,65	54,01	56K	9
12/01/2026	0,34%	0,18	53,78	54,00	53,65	55,79	194K	1.885
09/01/2026	-0,58%	-0,31	53,60	54,20	53,60	54,20	12K	5
08/01/2026	0,04%	0,02	53,91	53,97	53,91	53,97	7K	3
07/01/2026	0,13%	0,07	53,89	53,70	53,70	53,89	2K	2
06/01/2026	-0,72%	-0,39	53,82	54,15	53,75	54,15	3K	7
05/01/2026	0,28%	0,15	54,21	54,30	54,00	54,75	195K	10
02/01/2026	-7,68%	-4,50	54,06	54,60	54,06	54,66	44K	10
30/12/2025	4,59%	2,57	58,56	58,50	58,49	58,74	79K	83
29/12/2025	-0,02%	-0,01	55,99	53,00	53,00	58,29	225K	39
26/12/2025	0,77%	0,43	56,00	56,00	56,00	56,00	728	1
23/12/2025	-0,68%	-0,38	55,57	55,99	55,48	56,10	786K	41
22/12/2025	0,67%	0,37	55,95	54,72	54,72	55,95	5K	7
19/12/2025	0,52%	0,29	55,58	55,27	55,18	55,58	36K	6
18/12/2025	-0,22%	-0,12	55,29	55,38	52,54	55,40	117K	21
17/12/2025	1,30%	0,71	55,41	55,41	55,27	55,41	11K	7
16/12/2025	0,81%	0,44	54,70	54,26	54,26	54,85	68K	13
15/12/2025	0,11%	0,06	54,26	51,49	51,49	54,45	158K	10
12/12/2025	0,31%	0,17	54,20	53,90	53,90	54,20	12K	3
11/12/2025	-1,51%	-0,83	54,03	54,67	54,03	54,67	24K	10
10/12/2025	1,39%	0,75	54,86	54,41	54,41	56,00	59K	17
09/12/2025	-0,29%	-0,16	54,11	55,00	54,11	55,05	198K	895
08/12/2025	-0,97%	-0,53	54,27	54,15	54,15	54,63	61K	10
05/12/2025	3,28%	1,74	54,80	53,10	53,10	54,80	7K	3
04/12/2025	-0,02%	-0,01	53,06	52,90	52,90	53,12	4K	10
03/12/2025	-0,80%	-0,43	53,07	53,02	53,02	53,13	15K	3
02/12/2025	-0,26%	-0,14	53,50	53,50	53,40	53,70	46K	101
01/12/2025	-0,20%	-0,11	53,64	53,75	53,57	53,75	5K	3
28/11/2025	0,56%	0,30	53,75	53,95	53,35	53,95	222K	8
27/11/2025	0,00%	0,00	53,45	53,45	53,45	53,45	641	2
26/11/2025	-1,04%	-0,56	53,45	53,73	53,45	53,73	9K	26
25/11/2025	-0,30%	-0,16	54,01	53,05	52,00	54,40	93K	1.364
24/11/2025	0,20%	0,11	54,17	54,06	54,06	54,18	26K	8
21/11/2025	0,93%	0,50	54,06	53,90	53,90	54,30	10K	5
19/11/2025	0,32%	0,17	53,56	53,59	53,54	53,75	296K	8
18/11/2025	-0,19%	-0,10	53,39	53,30	53,30	53,65	39K	712
17/11/2025	0,94%	0,50	53,49	53,15	53,15	53,49	3K	5
14/11/2025	-0,21%	-0,11	52,99	52,99	52,99	52,99	1K	1
13/11/2025	-0,09%	-0,05	53,10	52,94	52,94	53,15	2M	249
12/11/2025	0,51%	0,27	53,15	53,15	53,15	53,15	5K	1
11/11/2025	-0,88%	-0,47	52,88	53,15	52,88	53,15	6K	6
10/11/2025	-0,26%	-0,14	53,35	53,35	53,35	53,35	266	1
07/11/2025	-0,04%	-0,02	53,49	53,49	53,49	53,49	534	1
06/11/2025	-0,91%	-0,49	53,51	53,65	53,51	53,65	107	2
04/11/2025	-0,09%	-0,05	54,00	54,00	54,00	54,00	54	1
31/10/2025	0,19%	0,10	54,05	54,05	54,05	54,05	5K	1
30/10/2025	0,15%	0,08	53,95	54,04	53,95	54,04	378	2
29/10/2025	0,09%	0,05	53,87	53,87	53,87	53,87	5K	1
28/10/2025	-0,52%	-0,28	53,82	53,82	53,82	53,82	538	1
27/10/2025	0,17%	0,09	54,10	54,00	54,00	54,10	549K	6
24/10/2025	-0,09%	-0,05	54,01	53,93	53,93	54,01	18K	2
23/10/2025	0,11%	0,06	54,06	54,06	54,06	54,06	54	1
22/10/2025	-0,09%	-0,05	54,00	54,60	54,00	54,60	1K	2
21/10/2025	0,28%	0,15	54,05	54,04	54,04	54,05	18K	2
20/10/2025	-0,65%	-0,35	53,90	54,00	53,90	54,00	12K	4
17/10/2025	-0,59%	-0,32	54,25	54,80	54,25	54,80	2K	5
15/10/2025	-0,24%	-0,13	54,57	54,63	54,57	54,74	655	3
14/10/2025	0,04%	0,02	54,70	54,72	54,70	54,72	164K	4
13/10/2025	-0,58%	-0,32	54,68	57,75	54,68	57,75	78K	5
10/10/2025	2,65%	1,42	55,00	54,92	54,92	55,00	40K	3
08/10/2025	0,64%	0,34	53,58	53,55	53,55	53,72	172K	192
06/10/2025	-0,86%	-0,46	53,24	53,34	53,24	53,34	8K	3
02/10/2025	-2,36%	-1,30	53,70	53,70	53,70	53,70	2K	3
01/10/2025	2,98%	1,59	55,00	54,00	53,21	55,00	9K	5
30/09/2025	-0,34%	-0,18	53,41	53,60	53,41	53,60	6K	6
29/09/2025	0,26%	0,14	53,59	53,30	53,30	53,59	110K	2
24/09/2025	0,64%	0,34	53,45	54,49	53,45	54,49	10K	2
23/09/2025	-0,64%	-0,34	53,11	53,30	53,11	53,30	16K	2
19/09/2025	0,64%	0,34	53,45	53,48	53,43	53,51	20K	191
18/09/2025	-0,26%	-0,14	53,11	53,11	53,11	53,11	531	1
17/09/2025	-0,17%	-0,09	53,25	53,25	53,25	53,25	106K	1
15/09/2025	-1,31%	-0,71	53,34	54,00	53,34	54,00	21K	2
10/09/2025	-0,50%	-0,27	54,05	54,04	54,02	54,10	189K	20
09/09/2025	0,59%	0,32	54,32	54,35	54,32	54,35	14K	3
05/09/2025	-1,10%	-0,60	54,00	54,00	54,00	54,00	189K	1
03/09/2025	-0,18%	-0,10	54,60	54,59	54,55	54,60	271K	6
29/08/2025	0,79%	0,43	54,70	54,52	54,52	54,70	16K	3
28/08/2025	-3,61%	-2,03	54,27	54,40	54,27	54,41	287K	55
27/08/2025	0,00%	0,00	56,30	56,30	56,30	56,30	900	1
19/08/2025	-0,18%	-0,10	56,30	56,30	56,30	56,30	563	1
31/07/2025	0,70%	0,39	56,40	56,40	56,40	56,40	225	1
29/07/2025	0,32%	0,18	56,01	56,01	56,01	56,01	280	1
25/07/2025	0,07%	0,04	55,83	55,83	55,83	55,83	55	1
25/06/2025	-1,97%	-1,12	55,79	55,79	55,79	55,80	36K	5
28/04/2025	-2,92%	-1,71	56,91	56,91	56,91	56,91	569	1
17/04/2025	-2,62%	-1,58	58,62	58,62	58,62	58,62	58	1
09/04/2025	3,08%	1,80	60,20	60,20	60,20	60,20	754K	1
07/04/2025	4,66%	2,60	58,40	58,40	58,40	58,40	300K	1
03/04/2025	-2,79%	-1,60	55,80	55,80	55,80	55,80	400K	1
18/02/2025	-1,44%	-0,84	57,40	58,35	57,40	58,50	197K	4
07/02/2025	0,41%	0,24	58,24	66,00	58,24	66,00	300K	5
24/01/2025	-7,94%	-5,00	58,00	58,01	58,00	58,01	696	2
02/01/2025	-1,56%	-1,00	63,00	63,00	63,00	63,00	504	1
19/12/2024	4,75%	2,90	64,00	64,00	64,00	64,00	10K	4
18/12/2024	-0,57%	-0,35	61,10	61,79	58,18	61,79	25K	4
16/12/2024	-3,98%	-2,55	61,45	61,45	61,45	61,45	1.000K	1
11/12/2024	5,52%	3,35	64,00	64,00	64,00	64,00	128	1
10/12/2024	-6,00%	-3,87	60,65	60,65	60,65	60,65	60	1
09/12/2024	5,68%	3,47	64,52	63,00	61,06	64,52	31K	5
06/12/2024	-3,10%	-1,95	61,05	61,03	61,03	61,05	366	3
05/12/2024	0,00%	0,00	63,00	63,00	63,00	63,00	252	1
04/12/2024	3,41%	2,08	63,00	63,00	63,00	63,00	35K	3
03/12/2024	-1,02%	-0,63	60,92	60,81	57,90	60,92	48K	6
02/12/2024	3,62%	2,15	61,55	61,15	60,92	64,40	49K	5
26/11/2024	2,38%	1,38	59,40	58,43	58,43	61,85	48K	5
19/11/2024	0,28%	0,16	58,02	58,09	58,02	58,09	1K	2
18/11/2024	-0,36%	-0,21	57,86	57,85	57,85	57,86	752	2
14/11/2024	-0,57%	-0,33	58,07	58,07	58,07	58,07	58	1
13/11/2024	0,60%	0,35	58,40	58,40	58,40	58,40	175	1
12/11/2024	-	-	58,05	58,09	58,05	58,09	174	3

Date,Open,High,Low,Close,Volume
06-Feb-26,52.50,52.50,52.20,52.32,6016
05-Feb-26,52.75,52.84,52.40,52.84,75400
04-Feb-26,52.61,52.73,52.44,52.61,3205
03-Feb-26,52.10,52.85,52.10,52.61,94449
02-Feb-26,52.30,54.66,52.30,52.56,22958
30-Jan-26,49.43,54.76,49.43,54.76,76869
29-Jan-26,51.41,52.51,51.41,52.03,161213
28-Jan-26,52.08,54.09,51.80,54.09,54463
27-Jan-26,52.80,52.85,52.08,52.08,282954
26-Jan-26,52.75,53.09,52.75,53.09,27098
23-Jan-26,52.70,53.05,52.70,52.91,27824
22-Jan-26,53.17,53.17,53.11,53.11,18694
21-Jan-26,53.50,53.50,53.35,53.36,5399
20-Jan-26,53.98,54.08,53.82,54.00,79867
19-Jan-26,53.13,53.29,52.06,53.19,4513
16-Jan-26,53.65,54.03,53.65,53.95,99740
15-Jan-26,53.70,54.30,53.70,53.78,81674
14-Jan-26,53.60,54.10,53.60,53.98,6050
13-Jan-26,53.78,54.01,53.65,53.93,55960
12-Jan-26,54.00,55.79,53.65,53.78,193618
09-Jan-26,54.20,54.20,53.60,53.60,12106
08-Jan-26,53.97,53.97,53.91,53.91,7392
07-Jan-26,53.70,53.89,53.70,53.89,1613
06-Jan-26,54.15,54.15,53.75,53.82,2852
05-Jan-26,54.30,54.75,54.00,54.21,194556
02-Jan-26,54.60,54.66,54.06,54.06,43543
30-Dec-25,58.50,58.74,58.49,58.56,78544
29-Dec-25,53.00,58.29,53.00,55.99,224761
26-Dec-25,56.00,56.00,56.00,56.00,728
23-Dec-25,55.99,56.10,55.48,55.57,785817
22-Dec-25,54.72,55.95,54.72,55.95,5438
19-Dec-25,55.27,55.58,55.18,55.58,35823
18-Dec-25,55.38,55.40,52.54,55.29,117216
17-Dec-25,55.41,55.41,55.27,55.41,11355
16-Dec-25,54.26,54.85,54.26,54.70,68468
15-Dec-25,51.49,54.45,51.49,54.26,157781
12-Dec-25,53.90,54.20,53.90,54.20,11669
11-Dec-25,54.67,54.67,54.03,54.03,24209
10-Dec-25,54.41,56.00,54.41,54.86,58725
09-Dec-25,55.00,55.05,54.11,54.11,197585
08-Dec-25,54.15,54.63,54.15,54.27,60850
05-Dec-25,53.10,54.80,53.10,54.80,6820
04-Dec-25,52.90,53.12,52.90,53.06,3814
03-Dec-25,53.02,53.13,53.02,53.07,14649
02-Dec-25,53.50,53.70,53.40,53.50,45712
01-Dec-25,53.75,53.75,53.57,53.64,4613
28-Nov-25,53.95,53.95,53.35,53.75,221716
27-Nov-25,53.45,53.45,53.45,53.45,641
26-Nov-25,53.73,53.73,53.45,53.45,9056
25-Nov-25,53.05,54.40,52.00,54.01,93020
24-Nov-25,54.06,54.18,54.06,54.17,26181
21-Nov-25,53.90,54.30,53.90,54.06,9874
19-Nov-25,53.59,53.75,53.54,53.56,295543
18-Nov-25,53.30,53.65,53.30,53.39,38821
17-Nov-25,53.15,53.49,53.15,53.49,3033
14-Nov-25,52.99,52.99,52.99,52.99,1483
13-Nov-25,52.94,53.15,52.94,53.10,1960225
12-Nov-25,53.15,53.15,53.15,53.15,5315
11-Nov-25,53.15,53.15,52.88,52.88,5870
10-Nov-25,53.35,53.35,53.35,53.35,266
07-Nov-25,53.49,53.49,53.49,53.49,534
06-Nov-25,53.65,53.65,53.51,53.51,107
04-Nov-25,54.00,54.00,54.00,54.00,54
31-Oct-25,54.05,54.05,54.05,54.05,4864
30-Oct-25,54.04,54.04,53.95,53.95,378
29-Oct-25,53.87,53.87,53.87,53.87,4848
28-Oct-25,53.82,53.82,53.82,53.82,538
27-Oct-25,54.00,54.10,54.00,54.10,548796
24-Oct-25,53.93,54.01,53.93,54.01,18444
23-Oct-25,54.06,54.06,54.06,54.06,54
22-Oct-25,54.60,54.60,54.00,54.00,1086
21-Oct-25,54.04,54.05,54.04,54.05,17942
20-Oct-25,54.00,54.00,53.90,53.90,12236
17-Oct-25,54.80,54.80,54.25,54.25,2451
15-Oct-25,54.63,54.74,54.57,54.57,655
14-Oct-25,54.72,54.72,54.70,54.70,164140
13-Oct-25,57.75,57.75,54.68,54.68,78299
10-Oct-25,54.92,55.00,54.92,55.00,39709
08-Oct-25,53.55,53.72,53.55,53.58,171806
06-Oct-25,53.34,53.34,53.24,53.24,8359
02-Oct-25,53.70,53.70,53.70,53.70,2094
01-Oct-25,54.00,55.00,53.21,55.00,8800
30-Sep-25,53.60,53.60,53.41,53.41,6466
29-Sep-25,53.30,53.59,53.30,53.59,109815
24-Sep-25,54.49,54.49,53.45,53.45,9942
23-Sep-25,53.30,53.30,53.11,53.11,16043
19-Sep-25,53.48,53.51,53.43,53.45,20106
18-Sep-25,53.11,53.11,53.11,53.11,531
17-Sep-25,53.25,53.25,53.25,53.25,106500
15-Sep-25,54.00,54.00,53.34,53.34,21468
10-Sep-25,54.04,54.10,54.02,54.05,189209
09-Sep-25,54.35,54.35,54.32,54.32,13583
05-Sep-25,54.00,54.00,54.00,54.00,189000
03-Sep-25,54.59,54.60,54.55,54.60,270701
29-Aug-25,54.52,54.70,54.52,54.70,16383
28-Aug-25,54.40,54.41,54.27,54.27,287280
27-Aug-25,56.30,56.30,56.30,56.30,900
19-Aug-25,56.30,56.30,56.30,56.30,563
31-Jul-25,56.40,56.40,56.40,56.40,225
29-Jul-25,56.01,56.01,56.01,56.01,280
25-Jul-25,55.83,55.83,55.83,55.83,55
25-Jun-25,55.79,55.80,55.79,55.79,36433
28-Apr-25,56.91,56.91,56.91,56.91,569
17-Apr-25,58.62,58.62,58.62,58.62,58
09-Apr-25,60.20,60.20,60.20,60.20,754366
07-Apr-25,58.40,58.40,58.40,58.40,300000
03-Apr-25,55.80,55.80,55.80,55.80,399974
18-Feb-25,58.35,58.50,57.40,57.40,196604
07-Feb-25,66.00,66.00,58.24,58.24,299986
24-Jan-25,58.01,58.01,58.00,58.00,696
02-Jan-25,63.00,63.00,63.00,63.00,504
19-Dec-24,64.00,64.00,64.00,64.00,10240
18-Dec-24,61.79,61.79,58.18,61.10,24896
16-Dec-24,61.45,61.45,61.45,61.45,999975
11-Dec-24,64.00,64.00,64.00,64.00,128
10-Dec-24,60.65,60.65,60.65,60.65,60
09-Dec-24,63.00,64.52,61.06,64.52,31199
06-Dec-24,61.03,61.05,61.03,61.05,366
05-Dec-24,63.00,63.00,63.00,63.00,252
04-Dec-24,63.00,63.00,63.00,63.00,34965
03-Dec-24,60.81,60.92,57.90,60.92,47721
02-Dec-24,61.15,64.40,60.92,61.55,49043
26-Nov-24,58.43,61.85,58.43,59.40,48351
19-Nov-24,58.09,58.09,58.02,58.02,1161
18-Nov-24,57.85,57.86,57.85,57.86,752
14-Nov-24,58.07,58.07,58.07,58.07,58
13-Nov-24,58.40,58.40,58.40,58.40,175
12-Nov-24,58.09,58.09,58.05,58.05,174

*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: TBIL39