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
23/01/2025	-1,35%	-1,05	76,70	78,00	76,70	78,00	532K	3.200
22/01/2025	-3,07%	-2,46	77,75	80,21	77,70	80,21	553K	3.235
21/01/2025	-1,94%	-1,59	80,21	81,80	80,00	81,83	179K	355
20/01/2025	2,28%	1,82	81,80	80,20	80,20	82,00	297K	258
17/01/2025	-0,03%	-0,02	79,98	80,10	79,21	81,80	183K	489
16/01/2025	0,50%	0,40	80,00	79,12	79,12	80,69	218K	678
15/01/2025	1,39%	1,09	79,60	78,55	78,55	79,60	213K	744

14/01/2025	-0,62%	-0,49	78,51	79,00	77,99	79,19	191K	173
13/01/2025	0,33%	0,26	79,00	79,00	78,30	79,00	162K	257
10/01/2025	0,50%	0,39	78,74	79,20	78,32	79,20	239K	977
09/01/2025	-4,85%	-3,99	78,35	81,20	78,00	82,85	419K	3.912
08/01/2025	-0,56%	-0,46	82,34	82,61	82,31	83,30	147K	162
07/01/2025	-0,36%	-0,30	82,80	82,56	82,56	83,30	217K	1.499
06/01/2025	-0,28%	-0,23	83,10	83,01	82,52	85,49	220K	206
03/01/2025	-0,80%	-0,67	83,33	84,00	83,00	84,27	353K	1.005
02/01/2025	-0,47%	-0,40	84,00	84,00	83,76	84,40	52K	117
30/12/2024	-0,01%	-0,01	84,40	83,55	83,55	88,83	54K	51
27/12/2024	1,08%	0,90	84,41	83,52	83,21	89,74	430K	490
26/12/2024	1,72%	1,41	83,51	82,10	82,10	84,77	334K	196
23/12/2024	5,04%	3,94	82,10	77,55	77,55	82,74	1M	373
20/12/2024	5,20%	3,86	78,16	74,01	74,01	80,50	1M	1.503
19/12/2024	0,24%	0,18	74,30	74,07	74,05	75,95	447K	1.272
18/12/2024	-2,09%	-1,58	74,12	74,15	74,07	76,47	843K	1.554
17/12/2024	3,59%	2,62	75,70	72,17	71,89	76,00	2M	4.775
16/12/2024	2,21%	1,58	73,08	71,50	71,04	73,57	750K	530
13/12/2024	-2,08%	-1,52	71,50	74,39	70,02	74,42	655K	3.748
12/12/2024	-1,66%	-1,23	73,02	74,00	73,02	74,74	379K	1.814
11/12/2024	-0,43%	-0,32	74,25	74,53	74,00	74,74	253K	1.561
10/12/2024	-1,88%	-1,43	74,57	76,90	72,91	76,90	667K	1.849
09/12/2024	-1,55%	-1,20	76,00	75,72	75,05	77,99	746K	5.051
06/12/2024	-1,01%	-0,79	77,20	78,34	77,04	79,00	1M	795
05/12/2024	-1,54%	-1,22	77,99	79,76	77,71	79,76	255K	769
04/12/2024	0,23%	0,18	79,21	79,76	79,00	79,76	200K	789
03/12/2024	-1,21%	-0,97	79,03	79,59	78,63	80,09	493K	1.768
02/12/2024	-1,12%	-0,91	80,00	79,81	78,42	80,50	357K	184
29/11/2024	4,67%	3,61	80,91	80,49	77,70	80,99	608K	1.264
28/11/2024	-3,40%	-2,72	77,30	80,78	77,02	80,78	893K	2.070
27/11/2024	0,01%	0,01	80,02	81,00	80,00	81,00	180K	146
26/11/2024	0,39%	0,31	80,01	79,99	79,52	81,00	481K	695
25/11/2024	0,18%	0,14	79,70	79,56	75,44	81,01	865K	1.300
22/11/2024	-2,14%	-1,74	79,56	79,95	79,54	81,07	467K	2.516
21/11/2024	1,79%	1,43	81,30	79,88	79,88	81,30	475K	1.466
19/11/2024	0,08%	0,06	79,87	79,78	79,58	81,49	436K	187
18/11/2024	0,14%	0,11	79,81	79,70	79,50	80,00	121K	103
14/11/2024	-0,25%	-0,20	79,70	80,50	79,53	82,19	495K	469
13/11/2024	-2,26%	-1,85	79,90	81,74	79,08	81,74	399K	1.377
12/11/2024	0,43%	0,35	81,75	81,75	78,85	81,75	787K	1.551
11/11/2024	-0,51%	-0,42	81,40	81,60	81,32	82,12	322K	278
08/11/2024	0,02%	0,02	81,82	80,65	80,65	82,35	330K	1.238
07/11/2024	0,98%	0,79	81,80	82,30	81,04	82,30	410K	200
06/11/2024	0,01%	0,01	81,01	80,80	80,74	81,60	515K	204
05/11/2024	0,38%	0,31	81,00	80,69	80,69	82,22	672K	888
04/11/2024	-0,81%	-0,66	80,69	82,99	80,69	82,99	649K	1.799
01/11/2024	0,42%	0,34	81,35	81,01	80,60	83,78	1M	1.751
31/10/2024	-2,98%	-2,49	81,01	80,00	80,00	82,72	1M	327
30/10/2024	0,78%	0,65	83,50	82,67	82,08	83,50	694K	1.471
29/10/2024	-0,18%	-0,15	82,85	83,00	82,21	83,47	526K	1.934
28/10/2024	-0,05%	-0,04	83,00	83,05	81,85	83,09	700K	811
25/10/2024	1,89%	1,54	83,04	80,52	80,52	83,49	692K	1.637
24/10/2024	-0,60%	-0,49	81,50	81,75	80,60	82,00	663K	4.100
23/10/2024	-1,68%	-1,40	81,99	82,90	80,85	83,13	1M	5.285
22/10/2024	-1,43%	-1,21	83,39	84,31	82,90	84,97	1M	6.015
21/10/2024	0,42%	0,35	84,60	84,31	83,93	85,45	319K	162
18/10/2024	0,08%	0,07	84,25	84,18	84,07	85,39	292K	641
17/10/2024	-1,26%	-1,07	84,18	85,25	83,97	86,92	533K	2.081
16/10/2024	-2,53%	-2,21	85,25	87,44	85,25	87,44	343K	1.850
15/10/2024	0,01%	0,01	87,46	87,12	85,13	87,81	750K	3.230
14/10/2024	1,45%	1,25	87,45	87,00	85,87	87,89	219K	922
11/10/2024	-0,29%	-0,25	86,20	84,04	84,04	86,85	483K	503
10/10/2024	3,68%	3,07	86,45	83,40	83,00	86,49	1M	551
09/10/2024	-2,30%	-1,96	83,38	85,49	82,51	85,49	708K	1.330
08/10/2024	-3,10%	-2,73	85,34	86,92	84,26	87,49	668K	1.436
07/10/2024	-1,04%	-0,93	88,07	89,00	87,80	89,19	317K	226
04/10/2024	-0,56%	-0,50	89,00	89,48	87,11	89,48	116K	762
03/10/2024	0,29%	0,26	89,50	88,00	85,80	89,50	2M	1.231
02/10/2024	0,06%	0,05	89,24	89,06	87,08	89,24	712K	776
01/10/2024	0,28%	0,25	89,19	88,87	85,20	89,19	905K	1.268
30/09/2024	4,22%	3,60	88,94	85,03	84,52	88,94	1M	1.528
27/09/2024	-1,81%	-1,57	85,34	87,00	84,90	87,00	541K	1.208
26/09/2024	-0,95%	-0,83	86,91	88,00	85,15	88,00	815K	3.425
25/09/2024	0,85%	0,74	87,74	88,80	87,21	88,80	459K	1.572
24/09/2024	-0,84%	-0,74	87,00	88,04	87,00	88,04	288K	311
23/09/2024	0,60%	0,52	87,74	87,22	87,00	88,61	138K	342
20/09/2024	-0,38%	-0,33	87,22	88,00	87,05	88,14	340K	625
19/09/2024	-0,84%	-0,74	87,55	88,29	87,55	90,00	709K	517
18/09/2024	-0,26%	-0,23	88,29	88,48	88,27	88,94	189K	973
17/09/2024	0,59%	0,52	88,52	88,49	87,91	88,69	397K	344
16/09/2024	-0,79%	-0,70	88,00	88,25	87,66	88,95	294K	489
13/09/2024	0,27%	0,24	88,70	89,31	87,67	89,55	900K	609
12/09/2024	-0,11%	-0,10	88,46	88,68	88,46	89,38	441K	1.595
11/09/2024	-0,06%	-0,05	88,56	89,55	88,56	89,55	233K	684
10/09/2024	-2,56%	-2,33	88,61	89,99	88,26	89,99	467K	416
09/09/2024	0,00%	0,00	90,94	90,98	87,31	90,98	933K	2.162
06/09/2024	0,95%	0,86	90,94	91,25	90,00	91,52	863K	1.483
05/09/2024	-1,55%	-1,42	90,08	92,59	90,07	92,59	266K	572
04/09/2024	0,89%	0,81	91,50	91,39	90,69	92,40	169K	473
03/09/2024	0,81%	0,73	90,69	90,00	89,23	90,79	539K	251
02/09/2024	0,11%	0,10	89,96	89,86	88,76	90,55	140K	498
30/08/2024	-1,14%	-1,04	89,86	91,39	89,21	91,39	585K	1.947
29/08/2024	1,00%	0,90	90,90	90,50	90,00	91,48	343K	1.000
28/08/2024	-1,64%	-1,50	90,00	91,50	88,50	93,00	849K	1.292
27/08/2024	-1,73%	-1,61	91,50	92,32	91,50	92,95	415K	824
26/08/2024	-0,15%	-0,14	93,11	93,27	92,51	93,75	295K	1.256
23/08/2024	0,21%	0,20	93,25	93,05	92,85	93,31	327K	471
22/08/2024	-0,88%	-0,83	93,05	93,01	92,67	93,84	243K	756
21/08/2024	0,62%	0,58	93,88	93,40	92,55	93,90	506K	1.588
20/08/2024	2,53%	2,30	93,30	91,00	89,11	93,89	407K	977
19/08/2024	-1,93%	-1,79	91,00	92,50	91,00	93,50	478K	937
16/08/2024	4,97%	4,39	92,79	88,19	85,82	93,00	1M	1.895
15/08/2024	2,41%	2,08	88,40	86,35	85,90	88,92	741K	1.438
14/08/2024	-0,85%	-0,74	86,32	87,73	85,68	87,74	330K	331
13/08/2024	2,46%	2,09	87,06	84,97	84,79	87,58	440K	520
12/08/2024	0,34%	0,29	84,97	84,91	83,50	85,87	715K	607
09/08/2024	-0,97%	-0,83	84,68	86,25	84,27	86,28	1M	1.346
08/08/2024	-2,73%	-2,40	85,51	87,48	85,12	87,49	2M	3.321
07/08/2024	1,22%	1,06	87,91	87,46	87,11	88,13	869K	1.637
06/08/2024	-1,71%	-1,51	86,85	88,57	86,58	89,82	975K	3.023
05/08/2024	0,98%	0,86	88,36	87,53	87,24	89,50	1M	1.650
02/08/2024	-1,81%	-1,61	87,50	89,88	86,76	90,00	1M	4.991
01/08/2024	1,03%	0,91	89,11	88,44	88,08	90,53	799K	3.378
31/07/2024	-0,63%	-0,56	88,20	90,34	87,61	91,07	983K	4.368
30/07/2024	-1,42%	-1,28	88,76	90,10	87,56	92,24	1M	4.849
29/07/2024	-1,30%	-1,19	90,04	91,16	90,04	93,00	1M	3.741
26/07/2024	-1,88%	-1,75	91,23	94,34	90,85	94,34	2M	6.669
25/07/2024	-1,50%	-1,42	92,98	92,95	92,82	94,54	3M	8.296
24/07/2024	-0,21%	-0,20	94,40	94,79	92,87	94,79	1M	6.984
23/07/2024	1,68%	1,56	94,60	93,20	92,61	95,10	784K	394
22/07/2024	-0,53%	-0,50	93,04	94,09	93,00	94,09	213K	553
19/07/2024	0,04%	0,04	93,54	93,91	93,20	94,00	203K	218
18/07/2024	-0,62%	-0,58	93,50	93,90	93,50	94,52	371K	269
17/07/2024	-0,68%	-0,64	94,08	94,72	93,90	94,73	297K	1.404
16/07/2024	1,57%	1,46	94,72	94,03	93,61	94,74	397K	1.297
15/07/2024	-0,57%	-0,53	93,26	94,65	93,26	94,94	345K	281
12/07/2024	-	-	93,79	93,23	93,23	94,61	342K	963

Date,Open,High,Low,Close,Volume
23-Jan-25,78.00,78.00,76.70,76.70,531862
22-Jan-25,80.21,80.21,77.70,77.75,552806
21-Jan-25,81.80,81.83,80.00,80.21,178857
20-Jan-25,80.20,82.00,80.20,81.80,296508
17-Jan-25,80.10,81.80,79.21,79.98,183473
16-Jan-25,79.12,80.69,79.12,80.00,217945
15-Jan-25,78.55,79.60,78.55,79.60,212526
14-Jan-25,79.00,79.19,77.99,78.51,190509
13-Jan-25,79.00,79.00,78.30,79.00,162190
10-Jan-25,79.20,79.20,78.32,78.74,238578
09-Jan-25,81.20,82.85,78.00,78.35,419056
08-Jan-25,82.61,83.30,82.31,82.34,147225
07-Jan-25,82.56,83.30,82.56,82.80,217189
06-Jan-25,83.01,85.49,82.52,83.10,219957
03-Jan-25,84.00,84.27,83.00,83.33,352648
02-Jan-25,84.00,84.40,83.76,84.00,51845
30-Dec-24,83.55,88.83,83.55,84.40,54478
27-Dec-24,83.52,89.74,83.21,84.41,429910
26-Dec-24,82.10,84.77,82.10,83.51,334388
23-Dec-24,77.55,82.74,77.55,82.10,1068860
20-Dec-24,74.01,80.50,74.01,78.16,1251696
19-Dec-24,74.07,75.95,74.05,74.30,446763
18-Dec-24,74.15,76.47,74.07,74.12,843454
17-Dec-24,72.17,76.00,71.89,75.70,1876494
16-Dec-24,71.50,73.57,71.04,73.08,750402
13-Dec-24,74.39,74.42,70.02,71.50,654966
12-Dec-24,74.00,74.74,73.02,73.02,378926
11-Dec-24,74.53,74.74,74.00,74.25,253047
10-Dec-24,76.90,76.90,72.91,74.57,667278
09-Dec-24,75.72,77.99,75.05,76.00,746264
06-Dec-24,78.34,79.00,77.04,77.20,1060923
05-Dec-24,79.76,79.76,77.71,77.99,254600
04-Dec-24,79.76,79.76,79.00,79.21,200327
03-Dec-24,79.59,80.09,78.63,79.03,492684
02-Dec-24,79.81,80.50,78.42,80.00,357401
29-Nov-24,80.49,80.99,77.70,80.91,608030
28-Nov-24,80.78,80.78,77.02,77.30,893237
27-Nov-24,81.00,81.00,80.00,80.02,179653
26-Nov-24,79.99,81.00,79.52,80.01,481064
25-Nov-24,79.56,81.01,75.44,79.70,864899
22-Nov-24,79.95,81.07,79.54,79.56,467374
21-Nov-24,79.88,81.30,79.88,81.30,474584
19-Nov-24,79.78,81.49,79.58,79.87,435577
18-Nov-24,79.70,80.00,79.50,79.81,120510
14-Nov-24,80.50,82.19,79.53,79.70,495256
13-Nov-24,81.74,81.74,79.08,79.90,398910
12-Nov-24,81.75,81.75,78.85,81.75,787314
11-Nov-24,81.60,82.12,81.32,81.40,321955
08-Nov-24,80.65,82.35,80.65,81.82,330279
07-Nov-24,82.30,82.30,81.04,81.80,410187
06-Nov-24,80.80,81.60,80.74,81.01,514840
05-Nov-24,80.69,82.22,80.69,81.00,672317
04-Nov-24,82.99,82.99,80.69,80.69,649265
01-Nov-24,81.01,83.78,80.60,81.35,1458000
31-Oct-24,80.00,82.72,80.00,81.01,1035789
30-Oct-24,82.67,83.50,82.08,83.50,693737
29-Oct-24,83.00,83.47,82.21,82.85,526028
28-Oct-24,83.05,83.09,81.85,83.00,699947
25-Oct-24,80.52,83.49,80.52,83.04,691670
24-Oct-24,81.75,82.00,80.60,81.50,663360
23-Oct-24,82.90,83.13,80.85,81.99,1162697
22-Oct-24,84.31,84.97,82.90,83.39,1009571
21-Oct-24,84.31,85.45,83.93,84.60,319219
18-Oct-24,84.18,85.39,84.07,84.25,292042
17-Oct-24,85.25,86.92,83.97,84.18,532967
16-Oct-24,87.44,87.44,85.25,85.25,342527
15-Oct-24,87.12,87.81,85.13,87.46,750360
14-Oct-24,87.00,87.89,85.87,87.45,219197
11-Oct-24,84.04,86.85,84.04,86.20,482710
10-Oct-24,83.40,86.49,83.00,86.45,1023609
09-Oct-24,85.49,85.49,82.51,83.38,708486
08-Oct-24,86.92,87.49,84.26,85.34,668355
07-Oct-24,89.00,89.19,87.80,88.07,316592
04-Oct-24,89.48,89.48,87.11,89.00,116117
03-Oct-24,88.00,89.50,85.80,89.50,1742512
02-Oct-24,89.06,89.24,87.08,89.24,712080
01-Oct-24,88.87,89.19,85.20,89.19,904980
30-Sep-24,85.03,88.94,84.52,88.94,1085146
27-Sep-24,87.00,87.00,84.90,85.34,541123
26-Sep-24,88.00,88.00,85.15,86.91,814721
25-Sep-24,88.80,88.80,87.21,87.74,458702
24-Sep-24,88.04,88.04,87.00,87.00,288085
23-Sep-24,87.22,88.61,87.00,87.74,137818
20-Sep-24,88.00,88.14,87.05,87.22,339826
19-Sep-24,88.29,90.00,87.55,87.55,709440
18-Sep-24,88.48,88.94,88.27,88.29,188959
17-Sep-24,88.49,88.69,87.91,88.52,397162
16-Sep-24,88.25,88.95,87.66,88.00,294125
13-Sep-24,89.31,89.55,87.67,88.70,899724
12-Sep-24,88.68,89.38,88.46,88.46,441305
11-Sep-24,89.55,89.55,88.56,88.56,232876
10-Sep-24,89.99,89.99,88.26,88.61,466573
09-Sep-24,90.98,90.98,87.31,90.94,933183
06-Sep-24,91.25,91.52,90.00,90.94,863147
05-Sep-24,92.59,92.59,90.07,90.08,266054
04-Sep-24,91.39,92.40,90.69,91.50,168564
03-Sep-24,90.00,90.79,89.23,90.69,539121
02-Sep-24,89.86,90.55,88.76,89.96,139572
30-Aug-24,91.39,91.39,89.21,89.86,584776
29-Aug-24,90.50,91.48,90.00,90.90,343067
28-Aug-24,91.50,93.00,88.50,90.00,849099
27-Aug-24,92.32,92.95,91.50,91.50,414550
26-Aug-24,93.27,93.75,92.51,93.11,294904
23-Aug-24,93.05,93.31,92.85,93.25,326531
22-Aug-24,93.01,93.84,92.67,93.05,243292
21-Aug-24,93.40,93.90,92.55,93.88,506052
20-Aug-24,91.00,93.89,89.11,93.30,406702
19-Aug-24,92.50,93.50,91.00,91.00,478351
16-Aug-24,88.19,93.00,85.82,92.79,1160975
15-Aug-24,86.35,88.92,85.90,88.40,741125
14-Aug-24,87.73,87.74,85.68,86.32,329937
13-Aug-24,84.97,87.58,84.79,87.06,440166
12-Aug-24,84.91,85.87,83.50,84.97,714771
09-Aug-24,86.25,86.28,84.27,84.68,1405336
08-Aug-24,87.48,87.49,85.12,85.51,1688607
07-Aug-24,87.46,88.13,87.11,87.91,868893
06-Aug-24,88.57,89.82,86.58,86.85,975322
05-Aug-24,87.53,89.50,87.24,88.36,1038853
02-Aug-24,89.88,90.00,86.76,87.50,1403021
01-Aug-24,88.44,90.53,88.08,89.11,799498
31-Jul-24,90.34,91.07,87.61,88.20,983087
30-Jul-24,90.10,92.24,87.56,88.76,1410160
29-Jul-24,91.16,93.00,90.04,90.04,1041116
26-Jul-24,94.34,94.34,90.85,91.23,2228765
25-Jul-24,92.95,94.54,92.82,92.98,2865460
24-Jul-24,94.79,94.79,92.87,94.40,1191864
23-Jul-24,93.20,95.10,92.61,94.60,784338
22-Jul-24,94.09,94.09,93.00,93.04,213304
19-Jul-24,93.91,94.00,93.20,93.54,203196
18-Jul-24,93.90,94.52,93.50,93.50,371275
17-Jul-24,94.72,94.73,93.90,94.08,297232
16-Jul-24,94.03,94.74,93.61,94.72,396683
15-Jul-24,94.65,94.94,93.26,93.26,345470
12-Jul-24,93.23,94.61,93.23,93.79,341728

*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