Cotação atual, histórico e gráfico do papel: BTAG11

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 BTAG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/04/2026	-2,03%	-2,30	111,20	113,50	111,20	113,50	27K	27
16/04/2026	-1,24%	-1,42	113,50	114,79	111,88	114,79	51K	46
15/04/2026	0,83%	0,95	114,92	111,23	111,23	115,92	30K	135
14/04/2026	-0,02%	-0,02	113,97	113,80	109,25	113,97	38K	47
13/04/2026	1,78%	1,99	113,99	111,90	109,02	114,00	37K	117
10/04/2026	-1,75%	-2,00	112,00	110,68	103,25	113,48	984K	925
09/04/2026	-2,10%	-2,45	114,00	114,34	110,00	114,34	58K	68

08/04/2026	-0,13%	-0,15	116,45	114,90	111,30	116,50	27K	62
07/04/2026	-0,17%	-0,20	116,60	116,70	114,90	116,70	36K	27
06/04/2026	0,69%	0,80	116,80	116,00	114,85	116,80	14K	21
02/04/2026	0,63%	0,73	116,00	115,44	111,28	116,80	16K	52
01/04/2026	-0,15%	-0,17	115,27	115,44	111,81	116,09	18K	24
31/03/2026	3,76%	4,18	115,44	111,27	111,19	116,14	43K	25
30/03/2026	-6,11%	-7,24	111,26	111,26	111,26	116,99	73K	200
27/03/2026	8,72%	9,50	118,50	109,01	109,01	118,97	123K	612
26/03/2026	-2,57%	-2,87	109,00	110,75	109,00	115,09	58K	199
25/03/2026	2,61%	2,85	111,87	109,00	108,00	111,87	50K	172
24/03/2026	-0,45%	-0,49	109,02	108,15	108,15	110,45	24K	86
23/03/2026	2,35%	2,51	109,51	108,78	108,59	109,95	21K	77
20/03/2026	-3,43%	-3,80	107,00	106,94	106,93	109,89	38K	45
19/03/2026	4,52%	4,79	110,80	107,98	107,98	111,00	85K	394
18/03/2026	-1,39%	-1,49	106,01	107,44	106,01	108,00	27K	69
17/03/2026	-0,45%	-0,49	107,50	107,80	106,36	107,80	29K	24
16/03/2026	0,08%	0,09	107,99	106,01	105,70	109,17	145K	629
13/03/2026	-0,92%	-1,00	107,90	108,00	107,30	108,00	53K	87
12/03/2026	-0,50%	-0,55	108,90	106,37	105,70	108,90	210K	710
11/03/2026	1,68%	1,81	109,45	109,29	106,43	109,49	55K	198
10/03/2026	-1,24%	-1,35	107,64	109,47	106,19	109,47	80K	293
09/03/2026	-0,46%	-0,50	108,99	109,15	107,36	109,17	43K	27
06/03/2026	2,03%	2,18	109,49	107,36	107,36	109,49	33K	41
05/03/2026	-3,29%	-3,65	107,31	110,96	107,27	110,96	164K	403
04/03/2026	2,08%	2,26	110,96	108,78	108,75	111,61	45K	63
03/03/2026	0,09%	0,10	108,70	108,79	105,90	108,80	125K	46
02/03/2026	-0,08%	-0,09	108,60	108,69	106,02	108,69	40K	36
27/02/2026	2,83%	2,99	108,69	107,30	107,09	108,69	35K	44
26/02/2026	-0,83%	-0,89	105,70	108,75	105,55	108,75	91K	335
25/02/2026	0,56%	0,59	106,59	107,36	105,24	108,79	141K	744
24/02/2026	-2,57%	-2,80	106,00	106,11	105,60	108,51	74K	296
23/02/2026	0,75%	0,81	108,80	108,98	107,19	108,98	30K	23
20/02/2026	-0,92%	-1,00	107,99	106,63	106,63	108,00	50K	26
19/02/2026	1,19%	1,28	108,99	106,51	105,09	108,99	135K	450
18/02/2026	1,14%	1,21	107,71	106,88	106,50	108,00	9K	7
13/02/2026	-0,47%	-0,50	106,50	107,99	106,50	109,00	113K	60
12/02/2026	1,52%	1,60	107,00	105,46	104,29	107,50	249K	365
11/02/2026	-0,04%	-0,04	105,40	107,14	105,40	110,49	53K	236
10/02/2026	-1,57%	-1,68	105,44	108,58	103,51	108,58	143K	100
09/02/2026	-2,67%	-2,94	107,12	110,06	106,20	110,06	145K	91
06/02/2026	-1,73%	-1,94	110,06	113,98	108,00	113,98	116K	298
05/02/2026	-0,88%	-1,00	112,00	113,00	110,00	116,04	23K	42
04/02/2026	-4,16%	-4,90	113,00	117,89	110,00	117,89	95K	488
03/02/2026	5,60%	6,25	117,90	110,01	110,00	117,96	195K	414
02/02/2026	0,22%	0,24	111,65	111,41	109,61	115,80	78K	70
30/01/2026	4,94%	5,24	111,41	109,00	106,01	111,57	41K	51
29/01/2026	0,16%	0,17	106,17	108,57	106,02	108,57	31K	63
28/01/2026	-1,74%	-1,88	106,00	107,89	105,00	109,06	56K	50
27/01/2026	-0,57%	-0,62	107,88	110,00	103,08	112,54	305K	501
26/01/2026	-1,36%	-1,50	108,50	110,00	108,10	110,00	10K	17
23/01/2026	0,92%	1,00	110,00	109,99	108,86	110,00	31K	37
22/01/2026	-2,78%	-3,12	109,00	114,00	108,60	114,00	280K	485
21/01/2026	-5,06%	-5,97	112,12	116,99	112,11	116,99	129K	89
20/01/2026	-0,76%	-0,91	118,09	118,99	113,08	118,99	22K	28
19/01/2026	0,00%	0,00	119,00	119,00	110,06	120,00	98K	98
16/01/2026	0,87%	1,03	119,00	121,00	109,00	121,00	144K	420
15/01/2026	-0,02%	-0,02	117,97	117,98	116,01	127,48	108K	55
14/01/2026	0,03%	0,03	117,99	117,95	117,95	117,99	10K	5
13/01/2026	-0,03%	-0,03	117,96	113,01	113,01	117,97	5K	20
12/01/2026	0,00%	0,00	117,99	117,98	115,01	117,99	71K	42
09/01/2026	2,60%	2,99	117,99	113,65	113,65	124,91	165K	137
08/01/2026	-1,80%	-2,11	115,00	113,00	112,00	116,98	15K	69
07/01/2026	-0,75%	-0,89	117,11	117,99	113,00	118,00	56K	170
06/01/2026	0,85%	1,00	118,00	117,00	111,15	118,00	12K	18
05/01/2026	0,04%	0,05	117,00	117,00	110,00	117,00	64K	29
02/01/2026	6,32%	6,95	116,95	110,00	110,00	123,95	360K	130
30/12/2025	2,80%	3,00	110,00	107,00	107,00	110,01	231K	32
29/12/2025	0,48%	0,51	107,00	106,48	104,47	107,99	82K	155
26/12/2025	0,05%	0,05	106,49	106,44	104,51	106,49	30K	46
23/12/2025	-0,05%	-0,05	106,44	106,48	104,44	106,48	45K	38
22/12/2025	0,99%	1,04	106,49	105,46	105,41	106,49	8K	19
19/12/2025	2,38%	2,45	105,45	104,42	104,42	105,45	17K	30
18/12/2025	-1,74%	-1,82	103,00	104,82	103,00	106,49	117K	639
17/12/2025	0,31%	0,32	104,82	103,42	103,42	105,46	12K	18
16/12/2025	0,48%	0,50	104,50	105,47	104,04	105,47	12K	12
15/12/2025	-1,42%	-1,50	104,00	105,50	104,00	105,50	24K	28
12/12/2025	2,37%	2,44	105,50	106,93	103,23	106,93	6K	14
11/12/2025	0,93%	0,95	103,06	107,48	102,13	107,48	18K	23
10/12/2025	-3,13%	-3,30	102,11	105,41	102,08	105,42	19K	71
09/12/2025	-0,03%	-0,03	105,41	108,62	105,40	108,62	28K	30
08/12/2025	-1,96%	-2,11	105,44	107,50	102,81	107,50	21K	27
05/12/2025	2,53%	2,65	107,55	104,79	103,07	110,00	206K	104
04/12/2025	0,11%	0,12	104,90	104,80	102,32	104,90	11K	13
03/12/2025	1,84%	1,89	104,78	102,22	102,22	104,78	46K	26
02/12/2025	0,79%	0,81	102,89	102,09	102,09	103,97	76K	75
01/12/2025	0,08%	0,08	102,08	103,88	102,05	103,88	61K	38
28/11/2025	-0,94%	-0,97	102,00	100,18	100,18	103,38	13K	23
27/11/2025	0,37%	0,38	102,97	103,47	100,83	103,47	76K	234
26/11/2025	0,86%	0,87	102,59	101,71	101,71	103,49	94K	55
25/11/2025	0,59%	0,60	101,72	101,51	101,50	103,94	27K	23
24/11/2025	-2,77%	-2,88	101,12	103,94	101,12	103,94	62K	54
21/11/2025	0,70%	0,72	104,00	101,69	101,51	104,00	60K	41
19/11/2025	0,30%	0,31	103,28	102,00	100,82	104,48	51K	39
18/11/2025	-1,42%	-1,48	102,97	104,48	102,02	104,48	20K	25
17/11/2025	2,59%	2,64	104,45	101,41	101,36	104,45	65K	42
14/11/2025	-2,86%	-3,00	101,81	103,99	101,81	103,99	7K	13
13/11/2025	1,76%	1,81	104,81	101,00	100,03	104,99	17K	23
12/11/2025	0,00%	0,00	103,00	103,00	100,10	107,94	36K	71
11/11/2025	-0,01%	-0,01	103,00	101,00	99,71	103,01	17K	28
10/11/2025	1,68%	1,70	103,01	101,31	99,35	103,60	126K	68
07/11/2025	0,16%	0,16	101,31	101,15	100,27	101,98	47K	34
06/11/2025	1,10%	1,10	101,15	100,05	100,05	103,49	58K	45
05/11/2025	-1,65%	-1,68	100,05	100,01	100,01	103,02	81K	50
04/11/2025	0,51%	0,52	101,73	102,49	100,21	103,49	28K	39
03/11/2025	-0,27%	-0,27	101,21	101,43	100,01	105,00	66K	82
31/10/2025	-0,02%	-0,02	101,48	101,49	99,09	102,00	78K	72
30/10/2025	2,81%	2,77	101,50	98,73	98,73	101,50	92K	80
29/10/2025	-2,67%	-2,71	98,73	98,65	98,65	101,48	38K	52
28/10/2025	1,91%	1,90	101,44	98,62	98,62	101,44	101K	76
27/10/2025	-0,23%	-0,23	99,54	98,66	98,62	101,47	36K	41
24/10/2025	1,02%	1,01	99,77	101,96	98,76	101,96	67K	42
23/10/2025	-1,33%	-1,33	98,76	101,64	98,71	101,99	40K	97
22/10/2025	0,09%	0,09	100,09	100,00	98,11	101,67	160K	55
21/10/2025	1,73%	1,70	100,00	99,94	98,33	100,00	111K	73
20/10/2025	0,30%	0,29	98,30	99,96	98,25	99,96	14K	58
17/10/2025	0,01%	0,01	98,01	100,00	98,00	100,00	104K	259
16/10/2025	-1,01%	-1,00	98,00	99,00	97,25	99,98	54K	257
15/10/2025	-1,96%	-1,98	99,00	101,00	99,00	101,21	50K	44
14/10/2025	0,99%	0,99	100,98	100,97	98,19	101,00	21K	20
13/10/2025	0,05%	0,05	99,99	99,98	97,18	99,99	13K	24
10/10/2025	1,05%	1,04	99,94	98,49	98,49	99,94	39K	108
09/10/2025	0,08%	0,08	98,90	96,99	96,99	98,90	57K	171
08/10/2025	0,72%	0,71	98,82	98,82	96,92	98,82	70K	40
07/10/2025	-1,89%	-1,89	98,11	98,02	98,02	99,96	9K	10
06/10/2025	1,01%	1,00	100,00	99,97	97,05	100,00	53K	47
03/10/2025	0,00%	0,00	99,00	98,91	97,12	99,00	137K	69
02/10/2025	-	-	99,00	98,57	97,01	99,00	101K	55

Date,Open,High,Low,Close,Volume
17-Apr-26,113.50,113.50,111.20,111.20,27033
16-Apr-26,114.79,114.79,111.88,113.50,51493
15-Apr-26,111.23,115.92,111.23,114.92,30399
14-Apr-26,113.80,113.97,109.25,113.97,38162
13-Apr-26,111.90,114.00,109.02,113.99,37481
10-Apr-26,110.68,113.48,103.25,112.00,984246
09-Apr-26,114.34,114.34,110.00,114.00,58371
08-Apr-26,114.90,116.50,111.30,116.45,27454
07-Apr-26,116.70,116.70,114.90,116.60,36384
06-Apr-26,116.00,116.80,114.85,116.80,13998
02-Apr-26,115.44,116.80,111.28,116.00,16389
01-Apr-26,115.44,116.09,111.81,115.27,17769
31-Mar-26,111.27,116.14,111.19,115.44,42657
30-Mar-26,111.26,116.99,111.26,111.26,73495
27-Mar-26,109.01,118.97,109.01,118.50,123448
26-Mar-26,110.75,115.09,109.00,109.00,58320
25-Mar-26,109.00,111.87,108.00,111.87,50459
24-Mar-26,108.15,110.45,108.15,109.02,24442
23-Mar-26,108.78,109.95,108.59,109.51,20673
20-Mar-26,106.94,109.89,106.93,107.00,37734
19-Mar-26,107.98,111.00,107.98,110.80,85143
18-Mar-26,107.44,108.00,106.01,106.01,26900
17-Mar-26,107.80,107.80,106.36,107.50,29251
16-Mar-26,106.01,109.17,105.70,107.99,145460
13-Mar-26,108.00,108.00,107.30,107.90,53130
12-Mar-26,106.37,108.90,105.70,108.90,210373
11-Mar-26,109.29,109.49,106.43,109.45,54902
10-Mar-26,109.47,109.47,106.19,107.64,79637
09-Mar-26,109.15,109.17,107.36,108.99,42715
06-Mar-26,107.36,109.49,107.36,109.49,33369
05-Mar-26,110.96,110.96,107.27,107.31,163771
04-Mar-26,108.78,111.61,108.75,110.96,45066
03-Mar-26,108.79,108.80,105.90,108.70,125486
02-Mar-26,108.69,108.69,106.02,108.60,40033
27-Feb-26,107.30,108.69,107.09,108.69,35055
26-Feb-26,108.75,108.75,105.55,105.70,90916
25-Feb-26,107.36,108.79,105.24,106.59,141471
24-Feb-26,106.11,108.51,105.60,106.00,74168
23-Feb-26,108.98,108.98,107.19,108.80,29739
20-Feb-26,106.63,108.00,106.63,107.99,50343
19-Feb-26,106.51,108.99,105.09,108.99,135160
18-Feb-26,106.88,108.00,106.50,107.71,8981
13-Feb-26,107.99,109.00,106.50,106.50,112659
12-Feb-26,105.46,107.50,104.29,107.00,249041
11-Feb-26,107.14,110.49,105.40,105.40,53065
10-Feb-26,108.58,108.58,103.51,105.44,143150
09-Feb-26,110.06,110.06,106.20,107.12,144924
06-Feb-26,113.98,113.98,108.00,110.06,115700
05-Feb-26,113.00,116.04,110.00,112.00,22918
04-Feb-26,117.89,117.89,110.00,113.00,94703
03-Feb-26,110.01,117.96,110.00,117.90,195453
02-Feb-26,111.41,115.80,109.61,111.65,77989
30-Jan-26,109.00,111.57,106.01,111.41,41120
29-Jan-26,108.57,108.57,106.02,106.17,30999
28-Jan-26,107.89,109.06,105.00,106.00,55518
27-Jan-26,110.00,112.54,103.08,107.88,305090
26-Jan-26,110.00,110.00,108.10,108.50,10357
23-Jan-26,109.99,110.00,108.86,110.00,30942
22-Jan-26,114.00,114.00,108.60,109.00,279813
21-Jan-26,116.99,116.99,112.11,112.12,128510
20-Jan-26,118.99,118.99,113.08,118.09,21995
19-Jan-26,119.00,120.00,110.06,119.00,97945
16-Jan-26,121.00,121.00,109.00,119.00,143709
15-Jan-26,117.98,127.48,116.01,117.97,108482
14-Jan-26,117.95,117.99,117.95,117.99,9792
13-Jan-26,113.01,117.97,113.01,117.96,4985
12-Jan-26,117.98,117.99,115.01,117.99,71357
09-Jan-26,113.65,124.91,113.65,117.99,165054
08-Jan-26,113.00,116.98,112.00,115.00,14501
07-Jan-26,117.99,118.00,113.00,117.11,56251
06-Jan-26,117.00,118.00,111.15,118.00,11609
05-Jan-26,117.00,117.00,110.00,117.00,63621
02-Jan-26,110.00,123.95,110.00,116.95,360081
30-Dec-25,107.00,110.01,107.00,110.00,230638
29-Dec-25,106.48,107.99,104.47,107.00,81842
26-Dec-25,106.44,106.49,104.51,106.49,29554
23-Dec-25,106.48,106.48,104.44,106.44,44911
22-Dec-25,105.46,106.49,105.41,106.49,7743
19-Dec-25,104.42,105.45,104.42,105.45,17277
18-Dec-25,104.82,106.49,103.00,103.00,117123
17-Dec-25,103.42,105.46,103.42,104.82,11764
16-Dec-25,105.47,105.47,104.04,104.50,12003
15-Dec-25,105.50,105.50,104.00,104.00,23684
12-Dec-25,106.93,106.93,103.23,105.50,5676
11-Dec-25,107.48,107.48,102.13,103.06,17646
10-Dec-25,105.41,105.42,102.08,102.11,18553
09-Dec-25,108.62,108.62,105.40,105.41,27995
08-Dec-25,107.50,107.50,102.81,105.44,20839
05-Dec-25,104.79,110.00,103.07,107.55,205746
04-Dec-25,104.80,104.90,102.32,104.90,11006
03-Dec-25,102.22,104.78,102.22,104.78,45849
02-Dec-25,102.09,103.97,102.09,102.89,76224
01-Dec-25,103.88,103.88,102.05,102.08,61317
28-Nov-25,100.18,103.38,100.18,102.00,12980
27-Nov-25,103.47,103.47,100.83,102.97,76384
26-Nov-25,101.71,103.49,101.71,102.59,93810
25-Nov-25,101.51,103.94,101.50,101.72,27013
24-Nov-25,103.94,103.94,101.12,101.12,62412
21-Nov-25,101.69,104.00,101.51,104.00,59727
19-Nov-25,102.00,104.48,100.82,103.28,50939
18-Nov-25,104.48,104.48,102.02,102.97,20284
17-Nov-25,101.41,104.45,101.36,104.45,64747
14-Nov-25,103.99,103.99,101.81,101.81,6849
13-Nov-25,101.00,104.99,100.03,104.81,17187
12-Nov-25,103.00,107.94,100.10,103.00,35901
11-Nov-25,101.00,103.01,99.71,103.00,17487
10-Nov-25,101.31,103.60,99.35,103.01,126358
07-Nov-25,101.15,101.98,100.27,101.31,46990
06-Nov-25,100.05,103.49,100.05,101.15,57602
05-Nov-25,100.01,103.02,100.01,100.05,80641
04-Nov-25,102.49,103.49,100.21,101.73,28301
03-Nov-25,101.43,105.00,100.01,101.21,65756
31-Oct-25,101.49,102.00,99.09,101.48,77898
30-Oct-25,98.73,101.50,98.73,101.50,91540
29-Oct-25,98.65,101.48,98.65,98.73,37750
28-Oct-25,98.62,101.44,98.62,101.44,100642
27-Oct-25,98.66,101.47,98.62,99.54,36192
24-Oct-25,101.96,101.96,98.76,99.77,66938
23-Oct-25,101.64,101.99,98.71,98.76,40038
22-Oct-25,100.00,101.67,98.11,100.09,160377
21-Oct-25,99.94,100.00,98.33,100.00,110752
20-Oct-25,99.96,99.96,98.25,98.30,13583
17-Oct-25,100.00,100.00,98.00,98.01,104494
16-Oct-25,99.00,99.98,97.25,98.00,54091
15-Oct-25,101.00,101.21,99.00,99.00,50045
14-Oct-25,100.97,101.00,98.19,100.98,21070
13-Oct-25,99.98,99.99,97.18,99.99,12988
10-Oct-25,98.49,99.94,98.49,99.94,39286
09-Oct-25,96.99,98.90,96.99,98.90,56794
08-Oct-25,98.82,98.82,96.92,98.82,70230
07-Oct-25,98.02,99.96,98.02,98.11,9040
06-Oct-25,99.97,100.00,97.05,100.00,53360
03-Oct-25,98.91,99.00,97.12,99.00,136766
02-Oct-25,98.57,99.00,97.01,99.00,100769

*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: BTAG11