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
02/04/2025	-0,53%	-0,39	73,06	73,45	73,00	73,91	376K	1.156
01/04/2025	0,62%	0,45	73,45	73,00	73,00	73,74	659K	580
31/03/2025	0,73%	0,53	73,00	72,22	72,20	73,00	475K	1.382
28/03/2025	0,40%	0,29	72,47	72,70	72,18	72,83	633K	1.821
27/03/2025	-0,10%	-0,07	72,18	72,60	71,91	73,14	692K	2.767
26/03/2025	-0,01%	-0,01	72,25	72,50	71,90	73,11	610K	2.494
25/03/2025	-1,01%	-0,74	72,26	72,00	71,80	72,60	1M	2.288

24/03/2025	-1,22%	-0,90	73,00	73,84	73,00	73,89	578K	1.008
21/03/2025	-0,54%	-0,40	73,90	74,44	73,90	74,60	850K	1.146
20/03/2025	0,30%	0,22	74,30	74,25	73,68	74,70	1M	1.124
19/03/2025	-0,28%	-0,21	74,08	74,25	73,80	74,40	613K	2.494
18/03/2025	0,46%	0,34	74,29	74,50	74,03	74,99	527K	770
17/03/2025	0,18%	0,13	73,95	73,82	73,82	74,40	478K	991
14/03/2025	-0,18%	-0,13	73,82	73,95	73,65	73,95	675K	714
13/03/2025	0,27%	0,20	73,95	73,99	73,75	74,40	381K	624
12/03/2025	0,82%	0,60	73,75	73,90	73,17	73,90	558K	435
11/03/2025	-0,05%	-0,04	73,15	73,73	72,42	73,73	347K	632
10/03/2025	0,77%	0,56	73,19	72,63	72,00	73,20	480K	935
07/03/2025	0,99%	0,71	72,63	72,01	71,90	73,09	516K	871
06/03/2025	0,22%	0,16	71,92	71,80	71,39	72,00	657K	723
05/03/2025	0,00%	0,00	71,76	71,76	71,51	73,15	546K	657
28/02/2025	0,00%	0,00	71,76	71,76	71,30	72,32	895K	2.238
27/02/2025	0,00%	0,00	71,76	72,74	70,58	72,74	750K	1.159
26/02/2025	-0,06%	-0,04	71,76	71,80	71,73	72,81	394K	1.181
25/02/2025	0,56%	0,40	71,80	71,65	71,43	71,94	392K	1.007
24/02/2025	-0,35%	-0,25	71,40	71,65	71,11	71,65	314K	606
21/02/2025	1,86%	1,31	71,65	70,30	70,03	72,01	686K	1.308
20/02/2025	-0,73%	-0,52	70,34	70,00	69,54	70,50	988K	4.452
19/02/2025	0,75%	0,53	70,86	70,34	70,34	70,93	501K	749
18/02/2025	0,20%	0,14	70,33	69,33	69,33	70,80	322K	601
17/02/2025	0,72%	0,50	70,19	69,69	69,62	70,19	569K	1.130
14/02/2025	0,53%	0,37	69,69	69,69	69,35	69,69	427K	1.496
13/02/2025	-0,30%	-0,21	69,32	69,69	69,20	69,69	255K	1.503
12/02/2025	0,67%	0,46	69,53	69,00	69,00	69,92	262K	454
11/02/2025	-0,27%	-0,19	69,07	68,75	68,75	69,87	415K	972
10/02/2025	0,52%	0,36	69,26	68,49	68,35	69,27	333K	617
07/02/2025	0,88%	0,60	68,90	68,45	68,00	68,90	353K	1.149
06/02/2025	0,81%	0,55	68,30	67,75	67,60	68,47	268K	474
05/02/2025	-1,80%	-1,24	67,75	69,44	67,34	69,44	425K	2.014
04/02/2025	-0,43%	-0,30	68,99	69,00	68,13	69,21	473K	1.984
03/02/2025	0,42%	0,29	69,29	69,00	68,00	69,41	455K	1.101
31/01/2025	2,40%	1,62	69,00	67,50	67,45	69,35	397K	682
30/01/2025	-0,10%	-0,07	67,38	67,45	67,04	67,50	248K	559
29/01/2025	0,64%	0,43	67,45	67,02	66,78	67,50	233K	481
28/01/2025	0,40%	0,27	67,02	67,25	66,65	67,25	349K	564
27/01/2025	-1,11%	-0,75	66,75	67,50	66,65	67,50	628K	1.281
24/01/2025	0,25%	0,17	67,50	67,66	67,25	67,66	454K	1.280
23/01/2025	-0,99%	-0,67	67,33	67,50	67,00	68,00	486K	814
22/01/2025	0,00%	0,00	68,00	68,00	67,61	68,00	485K	505
21/01/2025	-1,83%	-1,27	68,00	68,80	67,20	68,80	586K	1.005
20/01/2025	-0,69%	-0,48	69,27	68,27	68,27	69,72	791K	1.939
17/01/2025	-0,14%	-0,10	69,75	69,85	68,51	69,89	516K	972
16/01/2025	-0,29%	-0,20	69,85	70,04	69,50	70,29	334K	1.997
15/01/2025	1,48%	1,02	70,05	69,20	69,01	70,53	444K	1.245
14/01/2025	0,61%	0,42	69,03	69,30	68,70	69,35	210K	409
13/01/2025	1,16%	0,79	68,61	68,00	68,00	68,99	263K	612
10/01/2025	-1,28%	-0,88	67,82	68,82	67,40	69,00	252K	1.099
09/01/2025	-0,09%	-0,06	68,70	69,00	67,60	69,39	320K	1.901
08/01/2025	1,24%	0,84	68,76	68,03	68,03	68,98	290K	687
07/01/2025	1,10%	0,74	67,92	67,18	67,18	67,99	260K	734
06/01/2025	-1,50%	-1,02	67,18	68,00	67,07	68,20	672K	1.612
03/01/2025	1,14%	0,77	68,20	68,11	67,71	68,20	288K	471
02/01/2025	-1,55%	-1,06	67,43	68,87	67,10	69,02	597K	1.605
30/12/2024	-0,03%	-0,02	68,49	68,51	68,21	69,49	468K	2.057
27/12/2024	-1,11%	-0,77	68,51	69,29	68,17	69,50	663K	2.346
26/12/2024	-0,53%	-0,37	69,28	69,65	69,11	70,00	377K	724
23/12/2024	2,43%	1,65	69,65	68,00	67,03	72,97	544K	1.500
20/12/2024	6,38%	4,08	68,00	63,92	63,09	68,00	709K	2.900
19/12/2024	-2,41%	-1,58	63,92	66,10	63,91	66,10	818K	2.014
18/12/2024	-3,46%	-2,35	65,50	67,95	65,45	68,50	1M	3.142
17/12/2024	-0,44%	-0,30	67,85	68,10	65,45	68,34	2M	5.752
16/12/2024	-0,03%	-0,02	68,15	68,17	67,75	68,55	563K	792
13/12/2024	0,32%	0,22	68,17	67,95	67,51	68,20	386K	1.067
12/12/2024	-0,29%	-0,20	67,95	67,40	67,00	68,29	792K	1.026
11/12/2024	-0,10%	-0,07	68,15	67,71	67,40	68,33	1M	1.261
10/12/2024	-0,38%	-0,26	68,22	68,13	68,00	68,48	327K	722
09/12/2024	-1,47%	-1,02	68,48	70,20	68,03	70,49	490K	1.533
06/12/2024	2,83%	1,91	69,50	67,38	67,38	70,00	872K	2.543
05/12/2024	-2,11%	-1,46	67,59	69,05	67,59	69,52	1M	2.340
04/12/2024	-0,92%	-0,64	69,05	69,69	69,00	70,17	429K	911
03/12/2024	-0,57%	-0,40	69,69	70,79	69,00	70,79	570K	1.121
02/12/2024	-0,72%	-0,51	70,09	70,47	69,60	71,09	516K	1.343
29/11/2024	0,86%	0,60	70,60	70,00	69,95	70,76	467K	1.188
28/11/2024	-0,85%	-0,60	70,00	70,60	69,55	70,74	1M	3.944
27/11/2024	-0,06%	-0,04	70,60	70,64	70,59	70,95	671K	2.260
26/11/2024	-0,11%	-0,08	70,64	71,15	70,50	71,15	569K	1.210
25/11/2024	0,64%	0,45	70,72	70,68	70,61	71,42	589K	1.498
22/11/2024	-1,72%	-1,23	70,27	70,65	70,06	70,65	732K	3.508
21/11/2024	0,28%	0,20	71,50	71,29	70,98	71,69	783K	1.372
19/11/2024	1,11%	0,78	71,30	70,98	70,75	71,30	427K	702
18/11/2024	-0,25%	-0,18	70,52	70,70	70,44	71,09	814K	3.587
14/11/2024	0,64%	0,45	70,70	70,20	70,15	71,01	632K	1.610
13/11/2024	-0,13%	-0,09	70,25	70,35	70,19	70,50	607K	1.281
12/11/2024	-0,09%	-0,06	70,34	70,50	70,26	70,60	268K	468
11/11/2024	-0,34%	-0,24	70,40	70,70	70,36	71,18	764K	1.000
08/11/2024	0,37%	0,26	70,64	70,40	70,38	70,70	431K	787
07/11/2024	0,17%	0,12	70,38	69,94	69,80	70,50	668K	768
06/11/2024	-0,62%	-0,44	70,26	70,70	70,20	71,17	554K	841
05/11/2024	-0,14%	-0,10	70,70	71,51	70,54	71,52	322K	548
04/11/2024	-0,42%	-0,30	70,80	70,64	70,64	71,59	378K	1.974
01/11/2024	-0,84%	-0,60	71,10	71,99	71,04	71,99	385K	2.321
31/10/2024	2,41%	1,69	71,70	70,03	70,03	72,04	600K	1.001
30/10/2024	-0,82%	-0,58	70,01	70,04	70,01	71,49	480K	1.329
29/10/2024	0,54%	0,38	70,59	70,46	70,15	70,60	328K	810
28/10/2024	-1,00%	-0,71	70,21	70,01	69,90	71,10	584K	1.396
25/10/2024	0,91%	0,64	70,92	70,28	70,00	70,95	456K	1.464
24/10/2024	-0,38%	-0,27	70,28	70,60	69,87	70,60	475K	935
23/10/2024	-0,17%	-0,12	70,55	71,26	70,00	71,52	623K	970
22/10/2024	-1,33%	-0,95	70,67	71,75	70,52	71,75	1M	4.014
21/10/2024	-0,64%	-0,46	71,62	70,65	70,65	72,02	443K	1.514
18/10/2024	-1,10%	-0,80	72,08	72,04	71,00	72,48	539K	822
17/10/2024	1,21%	0,87	72,88	72,26	72,26	73,10	785K	1.312
16/10/2024	-1,57%	-1,15	72,01	73,16	71,23	73,56	1M	7.394
15/10/2024	0,27%	0,20	73,16	72,96	72,77	73,70	621K	3.140
14/10/2024	0,36%	0,26	72,96	72,61	72,61	73,20	786K	1.899
11/10/2024	-0,12%	-0,09	72,70	72,62	72,62	73,19	427K	671
10/10/2024	-1,29%	-0,95	72,79	73,74	72,70	73,74	776K	3.263
09/10/2024	0,55%	0,40	73,74	73,45	73,30	73,80	384K	464
08/10/2024	-0,22%	-0,16	73,34	73,50	73,08	73,51	259K	515
07/10/2024	0,63%	0,46	73,50	73,04	73,02	73,51	575K	1.591
04/10/2024	0,33%	0,24	73,04	72,80	72,10	73,25	723K	1.188
03/10/2024	-1,44%	-1,06	72,80	73,86	72,78	74,07	741K	2.245
02/10/2024	0,16%	0,12	73,86	74,14	73,60	74,16	373K	551
01/10/2024	-0,16%	-0,12	73,74	73,90	73,61	74,25	572K	769
30/09/2024	0,08%	0,06	73,86	73,70	72,15	74,36	980K	1.194
27/09/2024	-0,32%	-0,24	73,80	74,25	73,73	74,48	1M	2.063
26/09/2024	-0,84%	-0,63	74,04	74,70	73,72	74,98	1M	2.477
25/09/2024	-0,59%	-0,44	74,67	75,11	74,10	76,05	895K	1.729
24/09/2024	-0,09%	-0,07	75,11	75,18	75,09	75,67	349K	934
23/09/2024	-0,48%	-0,36	75,18	75,70	75,01	75,93	599K	2.528
20/09/2024	-0,49%	-0,37	75,54	75,88	74,99	76,03	545K	1.104
19/09/2024	-2,88%	-2,25	75,91	77,68	74,83	77,68	853K	1.244
18/09/2024	0,05%	0,04	78,16	78,39	78,00	78,43	816K	1.391
17/09/2024	-	-	78,12	77,86	77,80	78,43	466K	767

Date,Open,High,Low,Close,Volume
02-Apr-25,73.45,73.91,73.00,73.06,375731
01-Apr-25,73.00,73.74,73.00,73.45,659451
31-Mar-25,72.22,73.00,72.20,73.00,475438
28-Mar-25,72.70,72.83,72.18,72.47,633209
27-Mar-25,72.60,73.14,71.91,72.18,691579
26-Mar-25,72.50,73.11,71.90,72.25,609592
25-Mar-25,72.00,72.60,71.80,72.26,1316801
24-Mar-25,73.84,73.89,73.00,73.00,577916
21-Mar-25,74.44,74.60,73.90,73.90,850018
20-Mar-25,74.25,74.70,73.68,74.30,1068261
19-Mar-25,74.25,74.40,73.80,74.08,612981
18-Mar-25,74.50,74.99,74.03,74.29,527361
17-Mar-25,73.82,74.40,73.82,73.95,477690
14-Mar-25,73.95,73.95,73.65,73.82,675001
13-Mar-25,73.99,74.40,73.75,73.95,381245
12-Mar-25,73.90,73.90,73.17,73.75,558105
11-Mar-25,73.73,73.73,72.42,73.15,347083
10-Mar-25,72.63,73.20,72.00,73.19,479882
07-Mar-25,72.01,73.09,71.90,72.63,516387
06-Mar-25,71.80,72.00,71.39,71.92,656632
05-Mar-25,71.76,73.15,71.51,71.76,546134
28-Feb-25,71.76,72.32,71.30,71.76,894850
27-Feb-25,72.74,72.74,70.58,71.76,750274
26-Feb-25,71.80,72.81,71.73,71.76,394107
25-Feb-25,71.65,71.94,71.43,71.80,392126
24-Feb-25,71.65,71.65,71.11,71.40,313799
21-Feb-25,70.30,72.01,70.03,71.65,686226
20-Feb-25,70.00,70.50,69.54,70.34,987881
19-Feb-25,70.34,70.93,70.34,70.86,501358
18-Feb-25,69.33,70.80,69.33,70.33,322361
17-Feb-25,69.69,70.19,69.62,70.19,568841
14-Feb-25,69.69,69.69,69.35,69.69,426765
13-Feb-25,69.69,69.69,69.20,69.32,254721
12-Feb-25,69.00,69.92,69.00,69.53,261843
11-Feb-25,68.75,69.87,68.75,69.07,414942
10-Feb-25,68.49,69.27,68.35,69.26,332583
07-Feb-25,68.45,68.90,68.00,68.90,352976
06-Feb-25,67.75,68.47,67.60,68.30,267666
05-Feb-25,69.44,69.44,67.34,67.75,425128
04-Feb-25,69.00,69.21,68.13,68.99,473396
03-Feb-25,69.00,69.41,68.00,69.29,455404
31-Jan-25,67.50,69.35,67.45,69.00,396524
30-Jan-25,67.45,67.50,67.04,67.38,248160
29-Jan-25,67.02,67.50,66.78,67.45,232714
28-Jan-25,67.25,67.25,66.65,67.02,348691
27-Jan-25,67.50,67.50,66.65,66.75,627994
24-Jan-25,67.66,67.66,67.25,67.50,453776
23-Jan-25,67.50,68.00,67.00,67.33,486479
22-Jan-25,68.00,68.00,67.61,68.00,485390
21-Jan-25,68.80,68.80,67.20,68.00,586458
20-Jan-25,68.27,69.72,68.27,69.27,790624
17-Jan-25,69.85,69.89,68.51,69.75,516314
16-Jan-25,70.04,70.29,69.50,69.85,333594
15-Jan-25,69.20,70.53,69.01,70.05,444345
14-Jan-25,69.30,69.35,68.70,69.03,210167
13-Jan-25,68.00,68.99,68.00,68.61,263349
10-Jan-25,68.82,69.00,67.40,67.82,251916
09-Jan-25,69.00,69.39,67.60,68.70,320474
08-Jan-25,68.03,68.98,68.03,68.76,290372
07-Jan-25,67.18,67.99,67.18,67.92,259577
06-Jan-25,68.00,68.20,67.07,67.18,672311
03-Jan-25,68.11,68.20,67.71,68.20,288241
02-Jan-25,68.87,69.02,67.10,67.43,597123
30-Dec-24,68.51,69.49,68.21,68.49,467559
27-Dec-24,69.29,69.50,68.17,68.51,663015
26-Dec-24,69.65,70.00,69.11,69.28,377111
23-Dec-24,68.00,72.97,67.03,69.65,544137
20-Dec-24,63.92,68.00,63.09,68.00,709358
19-Dec-24,66.10,66.10,63.91,63.92,818355
18-Dec-24,67.95,68.50,65.45,65.50,1023956
17-Dec-24,68.10,68.34,65.45,67.85,2082336
16-Dec-24,68.17,68.55,67.75,68.15,562866
13-Dec-24,67.95,68.20,67.51,68.17,385765
12-Dec-24,67.40,68.29,67.00,67.95,792076
11-Dec-24,67.71,68.33,67.40,68.15,1223562
10-Dec-24,68.13,68.48,68.00,68.22,326967
09-Dec-24,70.20,70.49,68.03,68.48,489627
06-Dec-24,67.38,70.00,67.38,69.50,871887
05-Dec-24,69.05,69.52,67.59,67.59,1042052
04-Dec-24,69.69,70.17,69.00,69.05,428574
03-Dec-24,70.79,70.79,69.00,69.69,569799
02-Dec-24,70.47,71.09,69.60,70.09,516182
29-Nov-24,70.00,70.76,69.95,70.60,467194
28-Nov-24,70.60,70.74,69.55,70.00,1264908
27-Nov-24,70.64,70.95,70.59,70.60,671207
26-Nov-24,71.15,71.15,70.50,70.64,569421
25-Nov-24,70.68,71.42,70.61,70.72,589311
22-Nov-24,70.65,70.65,70.06,70.27,731549
21-Nov-24,71.29,71.69,70.98,71.50,783347
19-Nov-24,70.98,71.30,70.75,71.30,427484
18-Nov-24,70.70,71.09,70.44,70.52,813552
14-Nov-24,70.20,71.01,70.15,70.70,632241
13-Nov-24,70.35,70.50,70.19,70.25,607229
12-Nov-24,70.50,70.60,70.26,70.34,268228
11-Nov-24,70.70,71.18,70.36,70.40,764236
08-Nov-24,70.40,70.70,70.38,70.64,430686
07-Nov-24,69.94,70.50,69.80,70.38,668282
06-Nov-24,70.70,71.17,70.20,70.26,554245
05-Nov-24,71.51,71.52,70.54,70.70,322453
04-Nov-24,70.64,71.59,70.64,70.80,377525
01-Nov-24,71.99,71.99,71.04,71.10,384861
31-Oct-24,70.03,72.04,70.03,71.70,599704
30-Oct-24,70.04,71.49,70.01,70.01,480002
29-Oct-24,70.46,70.60,70.15,70.59,327863
28-Oct-24,70.01,71.10,69.90,70.21,583615
25-Oct-24,70.28,70.95,70.00,70.92,456285
24-Oct-24,70.60,70.60,69.87,70.28,474695
23-Oct-24,71.26,71.52,70.00,70.55,622889
22-Oct-24,71.75,71.75,70.52,70.67,1060431
21-Oct-24,70.65,72.02,70.65,71.62,443022
18-Oct-24,72.04,72.48,71.00,72.08,538900
17-Oct-24,72.26,73.10,72.26,72.88,785164
16-Oct-24,73.16,73.56,71.23,72.01,1044469
15-Oct-24,72.96,73.70,72.77,73.16,621363
14-Oct-24,72.61,73.20,72.61,72.96,786363
11-Oct-24,72.62,73.19,72.62,72.70,427486
10-Oct-24,73.74,73.74,72.70,72.79,776274
09-Oct-24,73.45,73.80,73.30,73.74,383872
08-Oct-24,73.50,73.51,73.08,73.34,258507
07-Oct-24,73.04,73.51,73.02,73.50,574773
04-Oct-24,72.80,73.25,72.10,73.04,723058
03-Oct-24,73.86,74.07,72.78,72.80,741078
02-Oct-24,74.14,74.16,73.60,73.86,373090
01-Oct-24,73.90,74.25,73.61,73.74,571840
30-Sep-24,73.70,74.36,72.15,73.86,979991
27-Sep-24,74.25,74.48,73.73,73.80,1127725
26-Sep-24,74.70,74.98,73.72,74.04,1032149
25-Sep-24,75.11,76.05,74.10,74.67,894940
24-Sep-24,75.18,75.67,75.09,75.11,348664
23-Sep-24,75.70,75.93,75.01,75.18,599280
20-Sep-24,75.88,76.03,74.99,75.54,544632
19-Sep-24,77.68,77.68,74.83,75.91,852812
18-Sep-24,78.39,78.43,78.00,78.16,815912
17-Sep-24,77.86,78.43,77.80,78.12,466231

*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