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
19/04/2024	-0,50%	-0,35	69,25	69,48	68,95	69,48	695K	1.269
18/04/2024	-0,60%	-0,42	69,60	69,92	69,10	69,92	909K	1.464
17/04/2024	0,11%	0,08	70,02	69,90	69,53	70,19	772K	1.714
16/04/2024	-0,09%	-0,06	69,94	70,00	69,80	70,11	463K	1.710
15/04/2024	-0,20%	-0,14	70,00	69,60	69,60	70,14	848K	1.729
12/04/2024	0,43%	0,30	70,14	69,71	69,52	70,20	1M	2.378
11/04/2024	-0,09%	-0,06	69,84	69,90	69,57	69,90	887K	1.111
10/04/2024	-0,03%	-0,02	69,90	69,98	69,70	69,98	583K	852
09/04/2024	-0,37%	-0,26	69,92	70,22	69,70	70,25	776K	2.905
08/04/2024	0,24%	0,17	70,18	70,00	69,76	70,25	810K	1.482
05/04/2024	0,24%	0,17	70,01	69,85	69,72	70,36	914K	3.170

04/04/2024	-0,04%	-0,03	69,84	69,90	69,57	70,42	807K	2.732
03/04/2024	0,09%	0,06	69,87	69,81	69,49	70,18	960K	1.532
02/04/2024	-0,26%	-0,18	69,81	70,24	69,40	70,36	865K	3.529
01/04/2024	-0,14%	-0,10	69,99	70,09	69,53	70,30	850K	2.959
28/03/2024	-0,23%	-0,16	70,09	70,25	69,85	70,45	1M	4.285
27/03/2024	0,31%	0,22	70,25	70,30	69,40	70,46	1M	3.963
26/03/2024	-0,17%	-0,12	70,03	70,20	70,01	70,98	1M	4.457
25/03/2024	-1,03%	-0,73	70,15	70,88	70,00	70,97	897K	1.946
22/03/2024	0,10%	0,07	70,88	70,86	70,50	71,34	623K	877
21/03/2024	-0,97%	-0,69	70,81	71,34	70,57	71,34	813K	1.720
20/03/2024	-1,37%	-0,99	71,50	72,05	70,57	72,09	939K	2.365
19/03/2024	0,67%	0,48	72,49	72,16	72,05	72,95	473K	1.097
18/03/2024	-0,10%	-0,07	72,01	72,10	71,00	72,44	553K	912
15/03/2024	-0,37%	-0,27	72,08	72,34	71,40	72,45	1M	2.218
14/03/2024	0,25%	0,18	72,35	72,16	72,16	73,28	635K	793
13/03/2024	0,17%	0,12	72,17	72,00	72,00	72,50	418K	612
12/03/2024	0,40%	0,29	72,05	71,79	71,39	72,22	656K	1.792
11/03/2024	-0,88%	-0,64	71,76	72,40	71,45	72,40	452K	709
08/03/2024	0,56%	0,40	72,40	72,00	70,95	72,40	827K	1.324
07/03/2024	0,56%	0,40	72,00	71,64	71,29	72,35	486K	757
06/03/2024	-0,03%	-0,02	71,60	71,62	71,40	72,34	784K	744
05/03/2024	0,00%	0,00	71,62	71,62	71,50	72,34	530K	846
04/03/2024	0,66%	0,47	71,62	71,00	70,58	72,33	916K	1.173
01/03/2024	0,68%	0,48	71,15	70,67	70,50	71,47	629K	909
29/02/2024	0,50%	0,35	70,67	70,32	70,03	71,01	824K	1.658
28/02/2024	-0,17%	-0,12	70,32	70,43	70,00	70,75	1M	1.559
27/02/2024	-1,40%	-1,00	70,44	71,44	70,00	71,44	2M	2.119
26/02/2024	-0,63%	-0,45	71,44	72,00	71,27	72,07	1M	1.636
23/02/2024	-0,48%	-0,35	71,89	72,24	71,88	72,80	1M	2.333
22/02/2024	-1,18%	-0,86	72,24	72,81	72,03	73,04	1M	1.481
21/02/2024	0,26%	0,19	73,10	72,92	72,90	73,43	801K	789
20/02/2024	-0,10%	-0,07	72,91	73,00	72,90	73,47	871K	1.652
19/02/2024	0,23%	0,17	72,98	72,81	72,81	73,63	857K	2.579
16/02/2024	0,68%	0,49	72,81	72,32	72,32	73,48	1M	1.674
15/02/2024	-0,29%	-0,21	72,32	72,53	72,30	73,00	909K	3.277
14/02/2024	0,04%	0,03	72,53	72,50	72,35	72,78	681K	2.540
09/02/2024	0,11%	0,08	72,50	72,67	72,30	72,97	863K	4.574
08/02/2024	-1,07%	-0,78	72,42	73,76	72,40	73,76	838K	4.722
07/02/2024	0,63%	0,46	73,20	72,74	72,22	73,20	976K	1.887
06/02/2024	-0,90%	-0,66	72,74	73,43	72,72	73,50	934K	4.011
05/02/2024	-0,81%	-0,60	73,40	74,00	73,00	74,00	579K	2.251
02/02/2024	-0,01%	-0,01	74,00	73,85	73,67	74,20	608K	1.524
01/02/2024	-0,50%	-0,37	74,01	74,38	73,87	74,99	626K	1.091
31/01/2024	-0,56%	-0,42	74,38	74,80	73,75	74,80	769K	873
30/01/2024	0,09%	0,07	74,80	74,73	74,40	74,99	316K	762
29/01/2024	-0,89%	-0,67	74,73	75,40	74,50	75,49	657K	937
26/01/2024	-0,75%	-0,57	75,40	76,10	75,05	76,10	905K	2.105
25/01/2024	0,16%	0,12	75,97	75,84	75,62	76,30	490K	764
24/01/2024	-0,49%	-0,37	75,85	76,22	75,84	76,37	527K	797
23/01/2024	-0,64%	-0,49	76,22	76,71	75,58	76,71	780K	1.287
22/01/2024	1,07%	0,81	76,71	75,89	75,34	76,80	574K	1.487
19/01/2024	-0,41%	-0,31	75,90	76,20	75,60	77,09	655K	1.163
18/01/2024	-2,34%	-1,83	76,21	78,04	75,21	78,69	1M	2.022
17/01/2024	-0,29%	-0,23	78,04	78,46	77,50	78,96	859K	3.017
16/01/2024	-1,01%	-0,80	78,27	79,07	78,10	80,18	989K	1.815
15/01/2024	1,51%	1,18	79,07	77,89	77,89	79,10	716K	1.394
12/01/2024	0,89%	0,69	77,89	77,20	77,20	78,49	476K	1.035
11/01/2024	-3,11%	-2,48	77,20	79,68	76,61	79,90	2M	5.344
10/01/2024	0,63%	0,50	79,68	79,19	78,50	79,85	341K	604
09/01/2024	1,32%	1,03	79,18	78,16	77,99	79,90	914K	1.747
08/01/2024	1,56%	1,20	78,15	76,95	75,90	78,18	1M	1.949
05/01/2024	-2,29%	-1,80	76,95	78,75	76,95	78,75	790K	1.360
04/01/2024	-1,06%	-0,84	78,75	79,59	78,74	79,86	552K	1.734
03/01/2024	-0,19%	-0,15	79,59	79,76	79,43	80,10	715K	2.637
02/01/2024	0,38%	0,30	79,74	79,44	79,44	80,32	930K	3.342
28/12/2023	3,18%	2,45	79,44	77,00	76,99	80,00	1M	2.971
27/12/2023	2,79%	2,09	76,99	74,90	74,90	77,30	772K	1.389
26/12/2023	2,84%	2,07	74,90	73,00	72,83	74,94	940K	1.972
22/12/2023	0,23%	0,17	72,83	72,67	72,40	73,60	968K	2.299
21/12/2023	0,29%	0,21	72,66	72,46	72,10	73,00	799K	1.351
20/12/2023	-2,09%	-1,55	72,45	72,00	71,73	72,98	1M	3.608
19/12/2023	0,20%	0,15	74,00	74,00	73,40	74,00	1M	2.711
18/12/2023	0,57%	0,42	73,85	73,50	73,50	74,50	875K	2.554
15/12/2023	-0,77%	-0,57	73,43	74,00	73,02	74,81	1M	2.885
14/12/2023	0,83%	0,61	74,00	73,75	73,14	74,81	933K	3.551
13/12/2023	0,53%	0,39	73,39	74,49	73,00	74,69	948K	1.978
12/12/2023	-0,42%	-0,31	73,00	73,85	73,00	74,99	1M	4.133
11/12/2023	-2,90%	-2,19	73,31	75,50	73,21	76,47	881K	3.047
08/12/2023	3,44%	2,51	75,50	72,99	72,81	75,50	1M	1.737
07/12/2023	1,16%	0,84	72,99	72,15	72,15	73,00	659K	1.636
06/12/2023	-0,07%	-0,05	72,15	72,19	71,60	72,59	1M	2.277
05/12/2023	0,28%	0,20	72,20	72,01	71,90	72,97	955K	3.831
04/12/2023	-1,42%	-1,04	72,00	73,05	71,99	73,78	2M	4.053
01/12/2023	0,05%	0,04	73,04	73,20	72,92	75,10	2M	4.627
30/11/2023	0,01%	0,01	73,00	73,15	72,75	73,84	1M	4.447
29/11/2023	0,04%	0,03	72,99	72,96	72,95	73,73	1M	2.882
28/11/2023	-2,66%	-1,99	72,96	74,83	72,96	74,83	3M	6.522
27/11/2023	-2,84%	-2,19	74,95	77,15	74,93	77,90	2M	5.655
24/11/2023	-1,00%	-0,78	77,14	77,95	77,06	78,09	740K	2.460
23/11/2023	0,28%	0,22	77,92	77,86	77,75	78,68	767K	1.257
22/11/2023	-3,48%	-2,80	77,70	80,03	77,60	80,50	2M	3.663
21/11/2023	-2,02%	-1,66	80,50	81,71	80,01	82,16	2M	3.295
20/11/2023	0,32%	0,26	82,16	82,00	81,50	82,39	981K	2.794
17/11/2023	0,48%	0,39	81,90	81,70	81,50	82,38	719K	1.636
16/11/2023	0,80%	0,65	81,51	80,86	80,86	82,16	832K	3.856
14/11/2023	0,26%	0,21	80,86	80,65	80,65	81,55	621K	1.711
13/11/2023	-0,05%	-0,04	80,65	80,69	80,50	81,02	541K	2.021
10/11/2023	0,11%	0,09	80,69	80,63	80,63	82,05	691K	3.062
09/11/2023	-0,44%	-0,36	80,60	81,69	80,55	81,69	743K	2.596
08/11/2023	-0,42%	-0,34	80,96	81,29	80,96	81,91	535K	2.097
07/11/2023	0,43%	0,35	81,30	80,96	80,96	82,08	565K	1.849
06/11/2023	-0,20%	-0,16	80,95	81,23	80,90	81,69	783K	2.577
03/11/2023	0,01%	0,01	81,11	81,10	80,98	81,50	891K	2.946
01/11/2023	-0,73%	-0,60	81,10	81,70	81,00	83,00	726K	1.322
31/10/2023	-0,06%	-0,05	81,70	82,00	81,65	83,00	823K	1.369
30/10/2023	0,60%	0,49	81,75	81,84	81,12	81,99	746K	792
27/10/2023	0,25%	0,20	81,26	81,11	81,11	82,20	658K	2.969
26/10/2023	-1,51%	-1,24	81,06	82,30	81,00	82,46	1M	3.467
25/10/2023	-0,60%	-0,50	82,30	82,80	82,18	82,99	838K	903
24/10/2023	-0,66%	-0,55	82,80	83,50	82,51	84,16	681K	898
23/10/2023	-0,89%	-0,75	83,35	84,10	82,90	84,53	1M	1.787
20/10/2023	-1,06%	-0,90	84,10	84,99	83,90	85,11	745K	1.653
19/10/2023	-0,86%	-0,74	85,00	86,50	85,00	86,74	955K	1.652
18/10/2023	-0,19%	-0,16	85,74	85,82	85,35	86,16	815K	1.069
17/10/2023	-0,39%	-0,34	85,90	86,20	85,50	86,50	1M	1.817
16/10/2023	0,09%	0,08	86,24	86,40	86,21	87,00	635K	2.322
13/10/2023	1,08%	0,92	86,16	85,27	85,26	86,66	586K	1.617
11/10/2023	-0,59%	-0,51	85,24	85,75	85,00	85,90	1M	3.540
10/10/2023	-0,69%	-0,60	85,75	86,35	85,20	86,35	911K	3.756
09/10/2023	0,62%	0,53	86,35	85,82	85,82	86,80	403K	1.198
06/10/2023	-0,67%	-0,58	85,82	86,40	85,80	87,27	763K	1.442
05/10/2023	0,00%	0,00	86,40	86,48	86,13	87,93	522K	1.400
04/10/2023	-	-	86,40	86,39	86,17	86,99	477K	1.267

Date,Open,High,Low,Close,Volume
19-Apr-24,69.48,69.48,68.95,69.25,695449
18-Apr-24,69.92,69.92,69.10,69.60,908657
17-Apr-24,69.90,70.19,69.53,70.02,772171
16-Apr-24,70.00,70.11,69.80,69.94,463448
15-Apr-24,69.60,70.14,69.60,70.00,848385
12-Apr-24,69.71,70.20,69.52,70.14,1307129
11-Apr-24,69.90,69.90,69.57,69.84,887182
10-Apr-24,69.98,69.98,69.70,69.90,582849
09-Apr-24,70.22,70.25,69.70,69.92,775568
08-Apr-24,70.00,70.25,69.76,70.18,810215
05-Apr-24,69.85,70.36,69.72,70.01,913569
04-Apr-24,69.90,70.42,69.57,69.84,807016
03-Apr-24,69.81,70.18,69.49,69.87,959576
02-Apr-24,70.24,70.36,69.40,69.81,865489
01-Apr-24,70.09,70.30,69.53,69.99,849736
28-Mar-24,70.25,70.45,69.85,70.09,1196568
27-Mar-24,70.30,70.46,69.40,70.25,1107780
26-Mar-24,70.20,70.98,70.01,70.03,1156224
25-Mar-24,70.88,70.97,70.00,70.15,896797
22-Mar-24,70.86,71.34,70.50,70.88,623441
21-Mar-24,71.34,71.34,70.57,70.81,813000
20-Mar-24,72.05,72.09,70.57,71.50,939276
19-Mar-24,72.16,72.95,72.05,72.49,472880
18-Mar-24,72.10,72.44,71.00,72.01,552585
15-Mar-24,72.34,72.45,71.40,72.08,1020400
14-Mar-24,72.16,73.28,72.16,72.35,634776
13-Mar-24,72.00,72.50,72.00,72.17,418201
12-Mar-24,71.79,72.22,71.39,72.05,655950
11-Mar-24,72.40,72.40,71.45,71.76,452265
08-Mar-24,72.00,72.40,70.95,72.40,827177
07-Mar-24,71.64,72.35,71.29,72.00,485608
06-Mar-24,71.62,72.34,71.40,71.60,784167
05-Mar-24,71.62,72.34,71.50,71.62,529694
04-Mar-24,71.00,72.33,70.58,71.62,915930
01-Mar-24,70.67,71.47,70.50,71.15,628769
29-Feb-24,70.32,71.01,70.03,70.67,824404
28-Feb-24,70.43,70.75,70.00,70.32,1051074
27-Feb-24,71.44,71.44,70.00,70.44,1560658
26-Feb-24,72.00,72.07,71.27,71.44,1143891
23-Feb-24,72.24,72.80,71.88,71.89,1349701
22-Feb-24,72.81,73.04,72.03,72.24,1330183
21-Feb-24,72.92,73.43,72.90,73.10,801434
20-Feb-24,73.00,73.47,72.90,72.91,870609
19-Feb-24,72.81,73.63,72.81,72.98,857236
16-Feb-24,72.32,73.48,72.32,72.81,1027306
15-Feb-24,72.53,73.00,72.30,72.32,908888
14-Feb-24,72.50,72.78,72.35,72.53,681171
09-Feb-24,72.67,72.97,72.30,72.50,863377
08-Feb-24,73.76,73.76,72.40,72.42,837569
07-Feb-24,72.74,73.20,72.22,73.20,975593
06-Feb-24,73.43,73.50,72.72,72.74,933583
05-Feb-24,74.00,74.00,73.00,73.40,579278
02-Feb-24,73.85,74.20,73.67,74.00,607869
01-Feb-24,74.38,74.99,73.87,74.01,625761
31-Jan-24,74.80,74.80,73.75,74.38,769257
30-Jan-24,74.73,74.99,74.40,74.80,315830
29-Jan-24,75.40,75.49,74.50,74.73,657465
26-Jan-24,76.10,76.10,75.05,75.40,905438
25-Jan-24,75.84,76.30,75.62,75.97,489710
24-Jan-24,76.22,76.37,75.84,75.85,526638
23-Jan-24,76.71,76.71,75.58,76.22,779751
22-Jan-24,75.89,76.80,75.34,76.71,574062
19-Jan-24,76.20,77.09,75.60,75.90,655120
18-Jan-24,78.04,78.69,75.21,76.21,1072747
17-Jan-24,78.46,78.96,77.50,78.04,859461
16-Jan-24,79.07,80.18,78.10,78.27,989193
15-Jan-24,77.89,79.10,77.89,79.07,715539
12-Jan-24,77.20,78.49,77.20,77.89,476013
11-Jan-24,79.68,79.90,76.61,77.20,1759117
10-Jan-24,79.19,79.85,78.50,79.68,341161
09-Jan-24,78.16,79.90,77.99,79.18,913546
08-Jan-24,76.95,78.18,75.90,78.15,1260915
05-Jan-24,78.75,78.75,76.95,76.95,789753
04-Jan-24,79.59,79.86,78.74,78.75,551718
03-Jan-24,79.76,80.10,79.43,79.59,714639
02-Jan-24,79.44,80.32,79.44,79.74,930001
28-Dec-23,77.00,80.00,76.99,79.44,1169613
27-Dec-23,74.90,77.30,74.90,76.99,772381
26-Dec-23,73.00,74.94,72.83,74.90,940097
22-Dec-23,72.67,73.60,72.40,72.83,967536
21-Dec-23,72.46,73.00,72.10,72.66,799408
20-Dec-23,72.00,72.98,71.73,72.45,1453265
19-Dec-23,74.00,74.00,73.40,74.00,1183468
18-Dec-23,73.50,74.50,73.50,73.85,874891
15-Dec-23,74.00,74.81,73.02,73.43,1276995
14-Dec-23,73.75,74.81,73.14,74.00,932546
13-Dec-23,74.49,74.69,73.00,73.39,948331
12-Dec-23,73.85,74.99,73.00,73.00,1332350
11-Dec-23,75.50,76.47,73.21,73.31,880653
08-Dec-23,72.99,75.50,72.81,75.50,1361311
07-Dec-23,72.15,73.00,72.15,72.99,659401
06-Dec-23,72.19,72.59,71.60,72.15,1283070
05-Dec-23,72.01,72.97,71.90,72.20,955077
04-Dec-23,73.05,73.78,71.99,72.00,2040919
01-Dec-23,73.20,75.10,72.92,73.04,1984048
30-Nov-23,73.15,73.84,72.75,73.00,1256288
29-Nov-23,72.96,73.73,72.95,72.99,1151639
28-Nov-23,74.83,74.83,72.96,72.96,2752966
27-Nov-23,77.15,77.90,74.93,74.95,2491947
24-Nov-23,77.95,78.09,77.06,77.14,739988
23-Nov-23,77.86,78.68,77.75,77.92,766588
22-Nov-23,80.03,80.50,77.60,77.70,1584566
21-Nov-23,81.71,82.16,80.01,80.50,1569351
20-Nov-23,82.00,82.39,81.50,82.16,981013
17-Nov-23,81.70,82.38,81.50,81.90,718803
16-Nov-23,80.86,82.16,80.86,81.51,832200
14-Nov-23,80.65,81.55,80.65,80.86,621232
13-Nov-23,80.69,81.02,80.50,80.65,541296
10-Nov-23,80.63,82.05,80.63,80.69,691358
09-Nov-23,81.69,81.69,80.55,80.60,742666
08-Nov-23,81.29,81.91,80.96,80.96,534633
07-Nov-23,80.96,82.08,80.96,81.30,564693
06-Nov-23,81.23,81.69,80.90,80.95,782695
03-Nov-23,81.10,81.50,80.98,81.11,890632
01-Nov-23,81.70,83.00,81.00,81.10,726103
31-Oct-23,82.00,83.00,81.65,81.70,822773
30-Oct-23,81.84,81.99,81.12,81.75,745772
27-Oct-23,81.11,82.20,81.11,81.26,657660
26-Oct-23,82.30,82.46,81.00,81.06,1256951
25-Oct-23,82.80,82.99,82.18,82.30,837814
24-Oct-23,83.50,84.16,82.51,82.80,680825
23-Oct-23,84.10,84.53,82.90,83.35,1032412
20-Oct-23,84.99,85.11,83.90,84.10,744799
19-Oct-23,86.50,86.74,85.00,85.00,955372
18-Oct-23,85.82,86.16,85.35,85.74,814749
17-Oct-23,86.20,86.50,85.50,85.90,1342230
16-Oct-23,86.40,87.00,86.21,86.24,635062
13-Oct-23,85.27,86.66,85.26,86.16,585872
11-Oct-23,85.75,85.90,85.00,85.24,1281826
10-Oct-23,86.35,86.35,85.20,85.75,910776
09-Oct-23,85.82,86.80,85.82,86.35,403282
06-Oct-23,86.40,87.27,85.80,85.82,763177
05-Oct-23,86.48,87.93,86.13,86.40,521506
04-Oct-23,86.39,86.99,86.17,86.40,476908

*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