Cotação atual, histórico e gráfico do papel: BTAL11

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 BTAL11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/07/2026	-1,49%	-1,27	84,09	85,40	83,89	85,44	471K	2.197
30/07/2026	1,62%	1,36	85,36	84,73	83,90	85,36	371K	493
29/07/2026	-0,94%	-0,80	84,00	85,53	83,80	85,53	540K	1.313
28/07/2026	-0,47%	-0,40	84,80	85,50	84,79	85,50	331K	589
27/07/2026	0,22%	0,19	85,20	84,76	84,59	85,55	281K	441
24/07/2026	0,56%	0,47	85,01	85,00	84,79	85,58	350K	720
23/07/2026	0,55%	0,46	84,54	84,85	84,00	84,85	369K	276
22/07/2026	-1,73%	-1,48	84,08	85,60	83,86	85,60	523K	2.020
21/07/2026	-0,07%	-0,06	85,56	86,48	85,39	86,48	289K	538
20/07/2026	-2,56%	-2,25	85,62	87,70	85,09	87,70	770K	855
17/07/2026	1,35%	1,17	87,87	87,40	87,00	87,87	350K	421
16/07/2026	-0,46%	-0,40	86,70	87,98	86,70	87,98	846K	471
15/07/2026	1,50%	1,29	87,10	86,96	86,32	87,58	333K	524
14/07/2026	-1,04%	-0,90	85,81	87,00	85,80	87,90	631K	1.064
13/07/2026	0,36%	0,31	86,71	86,40	85,50	86,98	447K	531
10/07/2026	0,79%	0,68	86,40	86,00	85,70	86,72	461K	409
09/07/2026	-0,15%	-0,13	85,72	85,51	85,26	86,00	318K	327
08/07/2026	0,09%	0,08	85,85	85,41	85,41	86,35	375K	2.001
07/07/2026	-0,21%	-0,18	85,77	86,32	85,32	86,94	294K	561
06/07/2026	-1,21%	-1,05	85,95	87,00	85,30	87,00	671K	906
03/07/2026	0,30%	0,26	87,00	85,98	85,98	87,30	532K	2.005
02/07/2026	1,69%	1,44	86,74	85,05	85,05	87,00	463K	3.200
01/07/2026	0,35%	0,30	85,30	85,02	85,01	86,00	304K	460
30/06/2026	-1,20%	-1,03	85,00	86,03	85,00	86,77	337K	593
29/06/2026	-0,41%	-0,35	86,03	85,50	85,00	86,38	312K	395
26/06/2026	3,36%	2,81	86,38	83,59	83,59	86,38	402K	455
25/06/2026	0,69%	0,57	83,57	84,80	83,20	84,80	507K	773
24/06/2026	-2,42%	-2,06	83,00	84,67	83,00	85,06	817K	936
23/06/2026	-0,87%	-0,75	85,06	85,75	84,80	85,81	599K	681
22/06/2026	-1,92%	-1,68	85,81	87,05	85,78	87,43	527K	881
19/06/2026	-1,69%	-1,50	87,49	88,00	86,56	88,00	440K	1.264
18/06/2026	0,79%	0,70	88,99	88,35	87,35	88,99	563K	759
17/06/2026	0,20%	0,18	88,29	88,12	87,40	89,26	869K	857
16/06/2026	1,15%	1,00	88,11	87,16	87,16	88,83	248K	497
15/06/2026	-1,09%	-0,96	87,11	88,07	87,11	89,41	1M	773
12/06/2026	1,06%	0,92	88,07	87,15	87,15	88,50	335K	356
11/06/2026	1,04%	0,90	87,15	86,24	85,80	87,98	694K	1.173
10/06/2026	-0,38%	-0,33	86,25	87,10	86,24	87,10	332K	375
09/06/2026	-0,22%	-0,19	86,58	87,15	86,30	87,15	431K	470
08/06/2026	-1,14%	-1,00	86,77	87,77	86,67	88,00	353K	552
05/06/2026	0,53%	0,46	87,77	88,19	87,32	88,39	265K	614
03/06/2026	0,01%	0,01	87,31	87,40	87,02	88,08	224K	369
02/06/2026	-0,68%	-0,60	87,30	87,90	87,06	88,41	688K	1.593
01/06/2026	0,13%	0,11	87,90	88,00	87,45	88,00	495K	696
29/05/2026	0,94%	0,82	87,79	86,30	86,30	87,96	437K	802
28/05/2026	0,18%	0,16	86,97	86,81	86,81	87,15	316K	446
27/05/2026	0,42%	0,36	86,81	86,26	86,26	88,13	672K	1.340
26/05/2026	-0,80%	-0,70	86,45	87,00	86,31	87,32	735K	1.598
25/05/2026	-0,30%	-0,26	87,15	87,41	86,80	88,00	711K	899
22/05/2026	-0,10%	-0,09	87,41	88,37	87,15	88,37	533K	543
21/05/2026	-3,24%	-2,93	87,50	87,94	87,00	88,83	764K	699
20/05/2026	1,10%	0,98	90,43	89,47	89,20	90,50	847K	651
19/05/2026	0,04%	0,04	89,45	89,12	89,12	89,76	446K	398
18/05/2026	-0,77%	-0,69	89,41	90,90	89,03	91,00	577K	479
15/05/2026	1,36%	1,21	90,10	88,89	88,88	90,47	500K	508
14/05/2026	-0,53%	-0,47	88,89	89,39	88,10	89,39	506K	620
13/05/2026	0,40%	0,36	89,36	89,15	88,73	89,39	363K	441
12/05/2026	0,85%	0,75	89,00	88,26	88,26	89,22	603K	463
11/05/2026	-2,06%	-1,86	88,25	90,23	87,15	90,23	1M	2.038
08/05/2026	0,20%	0,18	90,11	90,35	89,94	90,44	320K	447
07/05/2026	-0,19%	-0,17	89,93	90,50	89,56	90,50	547K	519
06/05/2026	0,78%	0,70	90,10	89,90	89,55	90,12	444K	553
05/05/2026	-0,23%	-0,21	89,40	89,67	89,20	89,95	497K	469
04/05/2026	0,29%	0,26	89,61	89,68	89,35	90,22	534K	698
30/04/2026	0,56%	0,50	89,35	89,30	89,09	89,52	450K	651
29/04/2026	0,06%	0,05	88,85	89,06	88,80	89,55	624K	493
28/04/2026	-1,00%	-0,90	88,80	89,71	88,48	89,92	1M	1.147
27/04/2026	-0,88%	-0,80	89,70	90,49	89,55	90,50	742K	3.764
24/04/2026	0,82%	0,74	90,50	89,70	89,70	90,50	263K	407
23/04/2026	-1,23%	-1,12	89,76	90,80	89,34	90,85	786K	2.917
22/04/2026	-1,22%	-1,12	90,88	91,00	89,50	91,00	1M	3.201
20/04/2026	-0,81%	-0,75	92,00	92,87	92,00	92,87	926K	724
17/04/2026	0,53%	0,49	92,75	92,26	91,91	92,89	700K	607
16/04/2026	0,73%	0,67	92,26	91,79	91,55	92,50	929K	589
15/04/2026	0,01%	0,01	91,59	91,99	91,32	92,00	757K	1.833
14/04/2026	0,31%	0,28	91,58	91,81	91,30	91,81	588K	379
13/04/2026	-0,22%	-0,20	91,30	91,50	91,26	91,83	454K	1.571
10/04/2026	1,50%	1,35	91,50	90,15	89,79	91,50	856K	1.654
09/04/2026	0,97%	0,87	90,15	89,59	89,58	90,44	569K	2.453
08/04/2026	0,31%	0,28	89,28	89,00	88,81	89,76	397K	628
07/04/2026	0,00%	0,00	89,00	89,00	88,50	89,00	855K	466
06/04/2026	-0,45%	-0,40	89,00	89,00	88,87	89,38	893K	586
02/04/2026	0,00%	0,00	89,40	89,41	88,98	89,47	381K	639
01/04/2026	0,34%	0,30	89,40	89,76	88,00	89,76	1M	947
31/03/2026	1,02%	0,90	89,10	89,75	87,57	89,75	946K	878
30/03/2026	-1,67%	-1,50	88,20	89,70	88,01	90,30	2M	842
27/03/2026	0,07%	0,06	89,70	90,15	89,70	90,25	381K	345
26/03/2026	-0,74%	-0,67	89,64	90,56	89,64	90,91	419K	561
25/03/2026	0,76%	0,68	90,31	89,63	89,63	90,34	471K	864
24/03/2026	-0,02%	-0,02	89,63	90,50	89,51	90,50	620K	862
23/03/2026	-0,94%	-0,85	89,65	89,81	89,62	90,60	848K	1.907
20/03/2026	0,33%	0,30	90,50	90,23	89,51	90,78	436K	1.165
19/03/2026	-0,33%	-0,30	90,20	90,00	89,55	90,50	836K	662
18/03/2026	0,00%	0,00	90,50	90,97	90,33	91,15	1M	1.891
17/03/2026	-0,54%	-0,49	90,50	90,99	90,01	90,99	757K	2.741
16/03/2026	0,86%	0,78	90,99	90,80	90,32	90,99	658K	1.057
13/03/2026	0,34%	0,31	90,21	90,20	89,50	91,00	922K	2.680
12/03/2026	-1,18%	-1,07	89,90	90,80	89,69	90,93	952K	957
11/03/2026	0,44%	0,40	90,97	91,47	90,03	91,47	585K	1.000
10/03/2026	-1,63%	-1,50	90,57	92,36	90,55	92,53	889K	944
09/03/2026	0,44%	0,40	92,07	91,90	91,27	92,10	752K	1.248
06/03/2026	0,87%	0,79	91,67	90,88	90,50	91,75	904K	544
05/03/2026	-0,08%	-0,07	90,88	90,95	90,75	91,49	596K	760
04/03/2026	0,00%	0,00	90,95	91,39	90,95	91,85	534K	396
03/03/2026	-0,60%	-0,55	90,95	91,50	90,50	91,50	824K	640
02/03/2026	2,68%	2,39	91,50	90,01	89,28	91,50	650K	812
27/02/2026	-1,08%	-0,97	89,11	90,99	89,00	91,30	1M	3.732
26/02/2026	-0,96%	-0,87	90,08	90,00	90,00	90,95	730K	3.267
25/02/2026	0,83%	0,75	90,95	91,04	90,45	91,55	537K	1.973
24/02/2026	0,61%	0,55	90,20	90,55	89,40	91,04	563K	663
23/02/2026	-2,24%	-2,05	89,65	91,70	89,60	91,75	863K	1.545
20/02/2026	1,85%	1,67	91,70	90,05	90,05	92,75	1M	1.092
19/02/2026	0,31%	0,28	90,03	89,76	89,67	90,15	649K	934
18/02/2026	1,68%	1,48	89,75	89,44	89,44	89,98	462K	623
13/02/2026	-1,56%	-1,40	88,27	90,00	88,23	90,90	1M	2.066
12/02/2026	-0,84%	-0,76	89,67	90,43	89,00	90,43	557K	1.406
11/02/2026	1,03%	0,92	90,43	89,55	87,52	90,43	1M	3.726
10/02/2026	1,24%	1,10	89,51	88,76	88,62	89,70	603K	2.435
09/02/2026	-0,01%	-0,01	88,41	88,61	88,10	88,76	594K	1.133
06/02/2026	0,42%	0,37	88,42	88,05	88,00	88,50	561K	782
05/02/2026	0,32%	0,28	88,05	87,77	87,50	88,39	520K	791
04/02/2026	0,60%	0,52	87,77	87,25	87,06	88,30	502K	750
03/02/2026	0,63%	0,55	87,25	86,70	86,69	88,00	558K	1.764
02/02/2026	-0,12%	-0,10	86,70	87,00	86,28	87,00	543K	751
30/01/2026	2,14%	1,82	86,80	85,12	85,10	87,00	710K	866
29/01/2026	-0,48%	-0,41	84,98	85,81	84,82	85,98	692K	1.255
28/01/2026	0,76%	0,64	85,39	85,27	84,75	86,15	777K	1.018
27/01/2026	-0,06%	-0,05	84,75	85,10	84,60	85,55	902K	1.567
26/01/2026	-1,91%	-1,65	84,80	86,98	84,58	86,99	1M	3.877
23/01/2026	1,92%	1,63	86,45	85,67	84,92	86,75	543K	826
22/01/2026	-1,96%	-1,70	84,82	86,91	84,50	87,16	1M	3.636
21/01/2026	-3,35%	-3,00	86,52	88,00	86,30	88,50	1M	3.006
20/01/2026	-1,59%	-1,45	89,52	90,28	89,51	91,23	956K	1.334
19/01/2026	-	-	90,97	90,01	90,01	91,40	367K	751

Date,Open,High,Low,Close,Volume
31-Jul-26,85.40,85.44,83.89,84.09,471305
30-Jul-26,84.73,85.36,83.90,85.36,370536
29-Jul-26,85.53,85.53,83.80,84.00,540364
28-Jul-26,85.50,85.50,84.79,84.80,330744
27-Jul-26,84.76,85.55,84.59,85.20,281062
24-Jul-26,85.00,85.58,84.79,85.01,350243
23-Jul-26,84.85,84.85,84.00,84.54,368868
22-Jul-26,85.60,85.60,83.86,84.08,523070
21-Jul-26,86.48,86.48,85.39,85.56,288790
20-Jul-26,87.70,87.70,85.09,85.62,769549
17-Jul-26,87.40,87.87,87.00,87.87,349882
16-Jul-26,87.98,87.98,86.70,86.70,846264
15-Jul-26,86.96,87.58,86.32,87.10,332686
14-Jul-26,87.00,87.90,85.80,85.81,631370
13-Jul-26,86.40,86.98,85.50,86.71,447387
10-Jul-26,86.00,86.72,85.70,86.40,461461
09-Jul-26,85.51,86.00,85.26,85.72,318257
08-Jul-26,85.41,86.35,85.41,85.85,374625
07-Jul-26,86.32,86.94,85.32,85.77,293916
06-Jul-26,87.00,87.00,85.30,85.95,671288
03-Jul-26,85.98,87.30,85.98,87.00,531644
02-Jul-26,85.05,87.00,85.05,86.74,462638
01-Jul-26,85.02,86.00,85.01,85.30,304160
30-Jun-26,86.03,86.77,85.00,85.00,337390
29-Jun-26,85.50,86.38,85.00,86.03,311753
26-Jun-26,83.59,86.38,83.59,86.38,402477
25-Jun-26,84.80,84.80,83.20,83.57,507412
24-Jun-26,84.67,85.06,83.00,83.00,817449
23-Jun-26,85.75,85.81,84.80,85.06,599453
22-Jun-26,87.05,87.43,85.78,85.81,527331
19-Jun-26,88.00,88.00,86.56,87.49,439980
18-Jun-26,88.35,88.99,87.35,88.99,563324
17-Jun-26,88.12,89.26,87.40,88.29,869481
16-Jun-26,87.16,88.83,87.16,88.11,247685
15-Jun-26,88.07,89.41,87.11,87.11,1360168
12-Jun-26,87.15,88.50,87.15,88.07,334889
11-Jun-26,86.24,87.98,85.80,87.15,694414
10-Jun-26,87.10,87.10,86.24,86.25,332303
09-Jun-26,87.15,87.15,86.30,86.58,430672
08-Jun-26,87.77,88.00,86.67,86.77,353466
05-Jun-26,88.19,88.39,87.32,87.77,264941
03-Jun-26,87.40,88.08,87.02,87.31,223883
02-Jun-26,87.90,88.41,87.06,87.30,688414
01-Jun-26,88.00,88.00,87.45,87.90,495142
29-May-26,86.30,87.96,86.30,87.79,437140
28-May-26,86.81,87.15,86.81,86.97,315522
27-May-26,86.26,88.13,86.26,86.81,672290
26-May-26,87.00,87.32,86.31,86.45,734785
25-May-26,87.41,88.00,86.80,87.15,711057
22-May-26,88.37,88.37,87.15,87.41,533229
21-May-26,87.94,88.83,87.00,87.50,763618
20-May-26,89.47,90.50,89.20,90.43,847199
19-May-26,89.12,89.76,89.12,89.45,445864
18-May-26,90.90,91.00,89.03,89.41,576633
15-May-26,88.89,90.47,88.88,90.10,500390
14-May-26,89.39,89.39,88.10,88.89,506153
13-May-26,89.15,89.39,88.73,89.36,363005
12-May-26,88.26,89.22,88.26,89.00,603181
11-May-26,90.23,90.23,87.15,88.25,1412259
08-May-26,90.35,90.44,89.94,90.11,319524
07-May-26,90.50,90.50,89.56,89.93,547359
06-May-26,89.90,90.12,89.55,90.10,443899
05-May-26,89.67,89.95,89.20,89.40,496855
04-May-26,89.68,90.22,89.35,89.61,533795
30-Apr-26,89.30,89.52,89.09,89.35,449689
29-Apr-26,89.06,89.55,88.80,88.85,624290
28-Apr-26,89.71,89.92,88.48,88.80,1032937
27-Apr-26,90.49,90.50,89.55,89.70,741932
24-Apr-26,89.70,90.50,89.70,90.50,263054
23-Apr-26,90.80,90.85,89.34,89.76,786370
22-Apr-26,91.00,91.00,89.50,90.88,1281386
20-Apr-26,92.87,92.87,92.00,92.00,925712
17-Apr-26,92.26,92.89,91.91,92.75,699514
16-Apr-26,91.79,92.50,91.55,92.26,928825
15-Apr-26,91.99,92.00,91.32,91.59,756873
14-Apr-26,91.81,91.81,91.30,91.58,588251
13-Apr-26,91.50,91.83,91.26,91.30,453693
10-Apr-26,90.15,91.50,89.79,91.50,855635
09-Apr-26,89.59,90.44,89.58,90.15,568793
08-Apr-26,89.00,89.76,88.81,89.28,397431
07-Apr-26,89.00,89.00,88.50,89.00,854509
06-Apr-26,89.00,89.38,88.87,89.00,893326
02-Apr-26,89.41,89.47,88.98,89.40,381093
01-Apr-26,89.76,89.76,88.00,89.40,1356314
31-Mar-26,89.75,89.75,87.57,89.10,945801
30-Mar-26,89.70,90.30,88.01,88.20,1574986
27-Mar-26,90.15,90.25,89.70,89.70,380558
26-Mar-26,90.56,90.91,89.64,89.64,419292
25-Mar-26,89.63,90.34,89.63,90.31,470974
24-Mar-26,90.50,90.50,89.51,89.63,619743
23-Mar-26,89.81,90.60,89.62,89.65,848461
20-Mar-26,90.23,90.78,89.51,90.50,436453
19-Mar-26,90.00,90.50,89.55,90.20,836234
18-Mar-26,90.97,91.15,90.33,90.50,1279928
17-Mar-26,90.99,90.99,90.01,90.50,757334
16-Mar-26,90.80,90.99,90.32,90.99,658499
13-Mar-26,90.20,91.00,89.50,90.21,921616
12-Mar-26,90.80,90.93,89.69,89.90,952414
11-Mar-26,91.47,91.47,90.03,90.97,584713
10-Mar-26,92.36,92.53,90.55,90.57,888801
09-Mar-26,91.90,92.10,91.27,92.07,752191
06-Mar-26,90.88,91.75,90.50,91.67,903797
05-Mar-26,90.95,91.49,90.75,90.88,595622
04-Mar-26,91.39,91.85,90.95,90.95,533743
03-Mar-26,91.50,91.50,90.50,90.95,824059
02-Mar-26,90.01,91.50,89.28,91.50,649930
27-Feb-26,90.99,91.30,89.00,89.11,1433663
26-Feb-26,90.00,90.95,90.00,90.08,730486
25-Feb-26,91.04,91.55,90.45,90.95,536509
24-Feb-26,90.55,91.04,89.40,90.20,562854
23-Feb-26,91.70,91.75,89.60,89.65,862526
20-Feb-26,90.05,92.75,90.05,91.70,1483825
19-Feb-26,89.76,90.15,89.67,90.03,648626
18-Feb-26,89.44,89.98,89.44,89.75,461741
13-Feb-26,90.00,90.90,88.23,88.27,1008949
12-Feb-26,90.43,90.43,89.00,89.67,557082
11-Feb-26,89.55,90.43,87.52,90.43,1215918
10-Feb-26,88.76,89.70,88.62,89.51,603409
09-Feb-26,88.61,88.76,88.10,88.41,593617
06-Feb-26,88.05,88.50,88.00,88.42,561140
05-Feb-26,87.77,88.39,87.50,88.05,520464
04-Feb-26,87.25,88.30,87.06,87.77,502192
03-Feb-26,86.70,88.00,86.69,87.25,557844
02-Feb-26,87.00,87.00,86.28,86.70,543037
30-Jan-26,85.12,87.00,85.10,86.80,710273
29-Jan-26,85.81,85.98,84.82,84.98,692186
28-Jan-26,85.27,86.15,84.75,85.39,777243
27-Jan-26,85.10,85.55,84.60,84.75,902313
26-Jan-26,86.98,86.99,84.58,84.80,1194750
23-Jan-26,85.67,86.75,84.92,86.45,543130
22-Jan-26,86.91,87.16,84.50,84.82,1258642
21-Jan-26,88.00,88.50,86.30,86.52,1078476
20-Jan-26,90.28,91.23,89.51,89.52,955665
19-Jan-26,90.01,91.40,90.01,90.97,367077

*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: BTAL11