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
19/08/2026	0,08%	0,08	98,05	97,25	97,24	98,49	610K	790
18/08/2026	-0,54%	-0,53	97,97	98,50	97,31	98,50	1M	624
17/08/2026	-1,50%	-1,50	98,50	100,40	97,10	100,40	633K	655
14/08/2026	1,94%	1,90	100,00	99,54	97,37	100,00	282K	459
13/08/2026	-1,90%	-1,90	98,10	98,12	97,06	99,92	1M	337
12/08/2026	1,01%	1,00	100,00	98,09	98,09	100,00	420K	1.171
11/08/2026	-1,00%	-1,00	99,00	99,00	97,64	99,00	649K	268
10/08/2026	0,00%	0,00	100,00	98,62	98,00	101,82	298K	819
07/08/2026	-2,22%	-2,27	100,00	101,32	100,00	104,99	511K	993
06/08/2026	1,30%	1,31	102,27	101,75	101,03	102,99	63K	251
05/08/2026	-0,04%	-0,04	100,96	101,00	100,45	101,74	69K	348
04/08/2026	-0,64%	-0,65	101,00	100,51	100,32	101,65	85K	41
03/08/2026	0,64%	0,65	101,65	101,74	100,51	101,74	80K	59
31/07/2026	0,68%	0,68	101,00	101,75	99,63	101,75	59K	57
30/07/2026	0,32%	0,32	100,32	99,00	99,00	101,88	119K	62
29/07/2026	-0,20%	-0,20	100,00	99,79	97,03	100,00	2M	1.126
28/07/2026	-0,79%	-0,80	100,20	99,53	99,53	101,00	606K	1.163
27/07/2026	1,00%	1,00	101,00	100,61	98,44	101,60	234K	296
24/07/2026	0,00%	0,00	100,00	99,00	98,39	100,00	992K	1.048
23/07/2026	-0,03%	-0,03	100,00	99,00	96,63	100,30	2M	1.948
22/07/2026	-0,52%	-0,52	100,03	99,40	99,00	100,40	674K	171
21/07/2026	-0,96%	-0,97	100,55	101,82	98,34	101,82	1M	1.493
20/07/2026	-1,31%	-1,35	101,52	103,01	100,09	103,01	1M	796
17/07/2026	-1,07%	-1,11	102,87	104,20	101,95	104,20	652K	1.325
16/07/2026	-0,91%	-0,96	103,98	101,03	101,03	103,98	959K	332
15/07/2026	-0,41%	-0,43	104,94	99,31	99,31	104,94	810K	2.935
14/07/2026	-1,89%	-2,03	105,37	105,70	97,00	105,71	3M	3.437
13/07/2026	0,03%	0,03	107,40	108,90	105,00	108,90	110K	294
10/07/2026	-1,50%	-1,63	107,37	107,90	105,19	107,91	429K	185
09/07/2026	-0,80%	-0,88	109,00	108,99	104,25	109,00	737K	816
08/07/2026	-0,93%	-1,03	109,88	108,30	107,45	110,15	9K	11
07/07/2026	-1,28%	-1,44	110,91	108,20	107,50	111,42	108K	69
06/07/2026	1,37%	1,52	112,35	112,99	108,00	112,99	27K	214
03/07/2026	0,00%	0,00	110,83	112,98	110,83	113,42	65K	40
02/07/2026	-0,11%	-0,12	110,83	113,00	110,83	113,88	74K	56
01/07/2026	-0,01%	-0,01	110,95	111,20	110,95	114,24	127K	44
30/06/2026	-0,51%	-0,57	110,96	111,54	110,96	114,29	57K	140
29/06/2026	-0,04%	-0,05	111,53	113,42	111,53	113,42	21K	20
26/06/2026	0,22%	0,24	111,58	113,00	111,42	113,56	39K	45
25/06/2026	-2,67%	-3,06	111,34	112,99	111,34	112,99	7K	16
24/06/2026	0,83%	0,94	114,40	110,33	110,33	114,40	144K	527
23/06/2026	0,41%	0,46	113,46	111,83	110,07	113,46	43K	20
22/06/2026	-0,53%	-0,60	113,00	113,73	113,00	113,75	8K	20
19/06/2026	-0,60%	-0,69	113,60	113,04	111,68	114,22	23K	33
18/06/2026	1,59%	1,79	114,29	113,59	111,30	114,47	30K	53
17/06/2026	-0,95%	-1,08	112,50	111,51	111,50	112,50	40K	10
16/06/2026	0,86%	0,97	113,58	113,54	112,03	115,48	159K	737
15/06/2026	0,54%	0,61	112,61	113,60	110,02	113,60	128K	48
12/06/2026	-0,88%	-1,00	112,00	113,59	112,00	115,77	27K	35
11/06/2026	1,03%	1,15	113,00	113,43	110,92	113,43	54K	30
10/06/2026	-0,13%	-0,15	111,85	111,50	110,01	113,43	104K	308
09/06/2026	-0,36%	-0,41	112,00	112,00	112,00	112,59	23K	10
08/06/2026	-0,90%	-1,02	112,41	113,43	111,41	113,43	29K	35
05/06/2026	0,38%	0,43	113,43	113,00	112,98	113,43	22K	20
03/06/2026	0,28%	0,32	113,00	112,01	111,20	113,00	120K	51
02/06/2026	0,23%	0,26	112,68	112,32	112,10	112,73	89K	27
01/06/2026	0,31%	0,35	112,42	113,76	112,00	113,76	119K	543
29/05/2026	-0,20%	-0,23	112,07	113,28	110,94	117,29	78K	68
28/05/2026	-0,13%	-0,15	112,30	110,96	110,96	112,97	16K	12
27/05/2026	-0,80%	-0,91	112,45	113,28	111,58	113,28	14K	20
26/05/2026	-0,71%	-0,81	113,36	112,99	111,00	113,53	213K	455
25/05/2026	0,19%	0,22	114,17	110,52	110,52	114,20	65K	215
22/05/2026	0,84%	0,95	113,95	113,00	111,27	113,95	61K	51
21/05/2026	-0,64%	-0,73	113,00	111,15	110,31	113,99	65K	249
20/05/2026	0,65%	0,73	113,73	111,51	110,23	113,88	72K	282
19/05/2026	1,51%	1,68	113,00	111,50	111,32	113,50	161K	92
18/05/2026	0,19%	0,21	111,32	110,81	110,81	113,50	18K	27
15/05/2026	-3,79%	-4,38	111,11	115,99	111,11	117,29	23K	58
14/05/2026	-0,43%	-0,50	115,49	112,50	112,30	115,98	77K	534
13/05/2026	2,66%	3,00	115,99	112,98	112,98	116,00	42K	22
12/05/2026	-0,54%	-0,61	112,99	114,10	110,72	122,95	235K	1.035
11/05/2026	1,22%	1,37	113,60	110,90	110,56	114,91	48K	30
08/05/2026	2,03%	2,23	112,23	113,00	111,00	115,12	85K	174
07/05/2026	-4,35%	-5,00	110,00	113,99	109,64	114,17	32K	30
06/05/2026	-2,54%	-3,00	115,00	118,93	110,15	118,93	92K	108
05/05/2026	2,95%	3,38	118,00	114,60	110,61	119,00	140K	48
04/05/2026	0,32%	0,37	114,62	113,63	112,52	114,62	61K	35
30/04/2026	4,42%	4,84	114,25	111,98	109,13	114,25	73K	107
29/04/2026	-2,54%	-2,85	109,41	114,56	109,41	114,56	84K	61
28/04/2026	0,37%	0,41	112,26	112,00	112,00	114,79	70K	55
27/04/2026	-1,87%	-2,13	111,85	113,94	111,85	113,94	45K	18
24/04/2026	1,38%	1,55	113,98	111,99	111,07	115,01	77K	66
23/04/2026	-0,72%	-0,82	112,43	113,18	110,02	113,18	21K	152
22/04/2026	1,30%	1,45	113,25	111,81	111,81	113,49	5K	22
20/04/2026	0,54%	0,60	111,80	113,88	111,52	113,88	4K	9
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	-	-	112,00	113,00	110,00	116,04	23K	42

Date,Open,High,Low,Close,Volume
19-Aug-26,97.25,98.49,97.24,98.05,610218
18-Aug-26,98.50,98.50,97.31,97.97,1029769
17-Aug-26,100.40,100.40,97.10,98.50,632686
14-Aug-26,99.54,100.00,97.37,100.00,282357
13-Aug-26,98.12,99.92,97.06,98.10,1380851
12-Aug-26,98.09,100.00,98.09,100.00,419695
11-Aug-26,99.00,99.00,97.64,99.00,649450
10-Aug-26,98.62,101.82,98.00,100.00,298354
07-Aug-26,101.32,104.99,100.00,100.00,511446
06-Aug-26,101.75,102.99,101.03,102.27,63306
05-Aug-26,101.00,101.74,100.45,100.96,69196
04-Aug-26,100.51,101.65,100.32,101.00,84999
03-Aug-26,101.74,101.74,100.51,101.65,80343
31-Jul-26,101.75,101.75,99.63,101.00,59116
30-Jul-26,99.00,101.88,99.00,100.32,118668
29-Jul-26,99.79,100.00,97.03,100.00,2366168
28-Jul-26,99.53,101.00,99.53,100.20,605795
27-Jul-26,100.61,101.60,98.44,101.00,233594
24-Jul-26,99.00,100.00,98.39,100.00,992420
23-Jul-26,99.00,100.30,96.63,100.00,1819339
22-Jul-26,99.40,100.40,99.00,100.03,673853
21-Jul-26,101.82,101.82,98.34,100.55,1099253
20-Jul-26,103.01,103.01,100.09,101.52,1103766
17-Jul-26,104.20,104.20,101.95,102.87,652056
16-Jul-26,101.03,103.98,101.03,103.98,958945
15-Jul-26,99.31,104.94,99.31,104.94,809818
14-Jul-26,105.70,105.71,97.00,105.37,2549874
13-Jul-26,108.90,108.90,105.00,107.40,110468
10-Jul-26,107.90,107.91,105.19,107.37,429023
09-Jul-26,108.99,109.00,104.25,109.00,737059
08-Jul-26,108.30,110.15,107.45,109.88,8549
07-Jul-26,108.20,111.42,107.50,110.91,108183
06-Jul-26,112.99,112.99,108.00,112.35,27426
03-Jul-26,112.98,113.42,110.83,110.83,64719
02-Jul-26,113.00,113.88,110.83,110.83,73911
01-Jul-26,111.20,114.24,110.95,110.95,126589
30-Jun-26,111.54,114.29,110.96,110.96,56775
29-Jun-26,113.42,113.42,111.53,111.53,21460
26-Jun-26,113.00,113.56,111.42,111.58,39063
25-Jun-26,112.99,112.99,111.34,111.34,7385
24-Jun-26,110.33,114.40,110.33,114.40,144193
23-Jun-26,111.83,113.46,110.07,113.46,42595
22-Jun-26,113.73,113.75,113.00,113.00,8047
19-Jun-26,113.04,114.22,111.68,113.60,23063
18-Jun-26,113.59,114.47,111.30,114.29,29671
17-Jun-26,111.51,112.50,111.50,112.50,39610
16-Jun-26,113.54,115.48,112.03,113.58,158709
15-Jun-26,113.60,113.60,110.02,112.61,128425
12-Jun-26,113.59,115.77,112.00,112.00,26961
11-Jun-26,113.43,113.43,110.92,113.00,53867
10-Jun-26,111.50,113.43,110.01,111.85,103991
09-Jun-26,112.00,112.59,112.00,112.00,23084
08-Jun-26,113.43,113.43,111.41,112.41,29041
05-Jun-26,113.00,113.43,112.98,113.43,22155
03-Jun-26,112.01,113.00,111.20,113.00,119861
02-Jun-26,112.32,112.73,112.10,112.68,89226
01-Jun-26,113.76,113.76,112.00,112.42,118693
29-May-26,113.28,117.29,110.94,112.07,77961
28-May-26,110.96,112.97,110.96,112.30,16386
27-May-26,113.28,113.28,111.58,112.45,14013
26-May-26,112.99,113.53,111.00,113.36,212976
25-May-26,110.52,114.20,110.52,114.17,64751
22-May-26,113.00,113.95,111.27,113.95,61229
21-May-26,111.15,113.99,110.31,113.00,64710
20-May-26,111.51,113.88,110.23,113.73,71612
19-May-26,111.50,113.50,111.32,113.00,161096
18-May-26,110.81,113.50,110.81,111.32,18450
15-May-26,115.99,117.29,111.11,111.11,22896
14-May-26,112.50,115.98,112.30,115.49,76552
13-May-26,112.98,116.00,112.98,115.99,42077
12-May-26,114.10,122.95,110.72,112.99,234994
11-May-26,110.90,114.91,110.56,113.60,48357
08-May-26,113.00,115.12,111.00,112.23,84935
07-May-26,113.99,114.17,109.64,110.00,32137
06-May-26,118.93,118.93,110.15,115.00,92265
05-May-26,114.60,119.00,110.61,118.00,140289
04-May-26,113.63,114.62,112.52,114.62,61027
30-Apr-26,111.98,114.25,109.13,114.25,73415
29-Apr-26,114.56,114.56,109.41,109.41,83558
28-Apr-26,112.00,114.79,112.00,112.26,70447
27-Apr-26,113.94,113.94,111.85,111.85,45247
24-Apr-26,111.99,115.01,111.07,113.98,77448
23-Apr-26,113.18,113.18,110.02,112.43,20780
22-Apr-26,111.81,113.49,111.81,113.25,4721
20-Apr-26,113.88,113.88,111.52,111.80,3704
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

*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