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
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	0,36%	0,28	78,12	77,86	77,80	78,43	466K	767
16/09/2024	0,45%	0,35	77,84	77,50	77,31	78,00	1M	2.048
13/09/2024	-0,48%	-0,37	77,49	77,91	77,38	77,98	1M	1.390
12/09/2024	-0,06%	-0,05	77,86	77,91	77,70	78,00	829K	3.258
11/09/2024	0,05%	0,04	77,91	77,88	77,70	78,00	301K	446
10/09/2024	-0,17%	-0,13	77,87	77,62	77,62	77,97	497K	1.358
09/09/2024	0,23%	0,18	78,00	77,90	77,72	78,00	487K	640
06/09/2024	-0,51%	-0,40	77,82	78,23	77,82	78,60	487K	728
05/09/2024	0,80%	0,62	78,22	77,60	77,60	78,46	524K	572
04/09/2024	0,00%	0,00	77,60	77,60	77,30	77,94	333K	504
03/09/2024	-0,21%	-0,16	77,60	78,52	77,12	78,52	805K	1.279
02/09/2024	0,86%	0,66	77,76	77,49	77,29	78,47	659K	965
30/08/2024	-0,63%	-0,49	77,10	77,59	77,04	77,60	632K	1.009
29/08/2024	-0,09%	-0,07	77,59	77,69	77,24	77,84	337K	700
28/08/2024	-0,94%	-0,74	77,66	78,79	77,35	78,79	2M	1.237
27/08/2024	0,20%	0,16	78,40	78,30	78,10	78,73	292K	607
26/08/2024	-1,06%	-0,84	78,24	79,08	77,77	79,35	976K	1.567
23/08/2024	0,25%	0,20	79,08	79,00	78,70	79,08	662K	2.217
22/08/2024	0,11%	0,09	78,88	78,60	78,05	78,89	415K	2.314
21/08/2024	0,50%	0,39	78,79	78,40	78,40	79,00	454K	651
20/08/2024	-1,69%	-1,35	78,40	78,91	77,77	78,91	728K	856
19/08/2024	0,34%	0,27	79,75	79,50	79,21	80,03	1M	1.298
16/08/2024	0,39%	0,31	79,48	79,10	78,54	79,82	1M	1.148
15/08/2024	1,46%	1,14	79,17	78,05	77,90	79,23	875K	909
14/08/2024	0,48%	0,37	78,03	77,64	77,50	78,03	394K	863
13/08/2024	0,66%	0,51	77,66	77,50	77,06	77,98	466K	1.333
12/08/2024	0,03%	0,02	77,15	77,14	76,62	77,50	458K	638
09/08/2024	0,92%	0,70	77,13	76,43	76,43	78,77	1M	1.466
08/08/2024	-0,34%	-0,26	76,43	76,65	76,13	76,90	654K	911
07/08/2024	-0,04%	-0,03	76,69	76,90	76,50	76,90	525K	461
06/08/2024	0,37%	0,28	76,72	76,70	76,44	76,88	325K	513
05/08/2024	-1,37%	-1,06	76,44	77,01	76,40	77,20	838K	900
02/08/2024	-0,10%	-0,08	77,50	77,86	77,50	78,01	471K	690
01/08/2024	0,60%	0,46	77,58	77,39	77,36	78,03	452K	576
31/07/2024	-0,68%	-0,53	77,12	77,80	77,11	78,08	697K	2.023
30/07/2024	-0,82%	-0,64	77,65	78,25	77,28	78,82	760K	2.574
29/07/2024	-0,53%	-0,42	78,29	78,71	78,03	79,09	843K	1.225
26/07/2024	0,70%	0,55	78,71	78,00	78,00	78,94	573K	884
25/07/2024	-0,31%	-0,24	78,16	78,98	78,08	78,98	379K	844
24/07/2024	0,24%	0,19	78,40	78,99	77,90	78,99	832K	2.473
23/07/2024	-1,01%	-0,80	78,21	79,17	78,21	79,69	485K	994
22/07/2024	1,57%	1,22	79,01	77,81	77,79	79,84	1M	2.917
19/07/2024	0,52%	0,40	77,79	77,55	77,39	77,99	386K	601
18/07/2024	-1,96%	-1,55	77,39	77,70	77,25	78,10	881K	725
17/07/2024	0,69%	0,54	78,94	78,40	78,37	79,49	1M	2.453
16/07/2024	0,68%	0,53	78,40	78,00	77,56	78,40	925K	1.364
15/07/2024	0,75%	0,58	77,87	77,20	77,00	78,69	861K	2.382
12/07/2024	1,05%	0,80	77,29	76,84	76,50	77,40	449K	1.427
11/07/2024	-0,18%	-0,14	76,49	76,59	76,17	76,94	760K	1.499
10/07/2024	0,83%	0,63	76,63	76,10	75,92	76,98	696K	991
09/07/2024	-0,72%	-0,55	76,00	76,55	75,80	76,55	1M	953
08/07/2024	-	-	76,55	76,50	76,06	77,00	577K	902

Date,Open,High,Low,Close,Volume
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
16-Sep-24,77.50,78.00,77.31,77.84,1248984
13-Sep-24,77.91,77.98,77.38,77.49,1215957
12-Sep-24,77.91,78.00,77.70,77.86,829067
11-Sep-24,77.88,78.00,77.70,77.91,300635
10-Sep-24,77.62,77.97,77.62,77.87,497455
09-Sep-24,77.90,78.00,77.72,78.00,487024
06-Sep-24,78.23,78.60,77.82,77.82,486645
05-Sep-24,77.60,78.46,77.60,78.22,523618
04-Sep-24,77.60,77.94,77.30,77.60,333350
03-Sep-24,78.52,78.52,77.12,77.60,805271
02-Sep-24,77.49,78.47,77.29,77.76,659325
30-Aug-24,77.59,77.60,77.04,77.10,632448
29-Aug-24,77.69,77.84,77.24,77.59,336602
28-Aug-24,78.79,78.79,77.35,77.66,1603037
27-Aug-24,78.30,78.73,78.10,78.40,292175
26-Aug-24,79.08,79.35,77.77,78.24,976143
23-Aug-24,79.00,79.08,78.70,79.08,662404
22-Aug-24,78.60,78.89,78.05,78.88,414990
21-Aug-24,78.40,79.00,78.40,78.79,454131
20-Aug-24,78.91,78.91,77.77,78.40,728163
19-Aug-24,79.50,80.03,79.21,79.75,1145688
16-Aug-24,79.10,79.82,78.54,79.48,1366199
15-Aug-24,78.05,79.23,77.90,79.17,874765
14-Aug-24,77.64,78.03,77.50,78.03,393576
13-Aug-24,77.50,77.98,77.06,77.66,465790
12-Aug-24,77.14,77.50,76.62,77.15,457963
09-Aug-24,76.43,78.77,76.43,77.13,1197142
08-Aug-24,76.65,76.90,76.13,76.43,654473
07-Aug-24,76.90,76.90,76.50,76.69,525317
06-Aug-24,76.70,76.88,76.44,76.72,324859
05-Aug-24,77.01,77.20,76.40,76.44,838429
02-Aug-24,77.86,78.01,77.50,77.50,470930
01-Aug-24,77.39,78.03,77.36,77.58,452026
31-Jul-24,77.80,78.08,77.11,77.12,696785
30-Jul-24,78.25,78.82,77.28,77.65,759536
29-Jul-24,78.71,79.09,78.03,78.29,843484
26-Jul-24,78.00,78.94,78.00,78.71,572524
25-Jul-24,78.98,78.98,78.08,78.16,379380
24-Jul-24,78.99,78.99,77.90,78.40,831640
23-Jul-24,79.17,79.69,78.21,78.21,484690
22-Jul-24,77.81,79.84,77.79,79.01,1090525
19-Jul-24,77.55,77.99,77.39,77.79,386076
18-Jul-24,77.70,78.10,77.25,77.39,880592
17-Jul-24,78.40,79.49,78.37,78.94,1146607
16-Jul-24,78.00,78.40,77.56,78.40,925209
15-Jul-24,77.20,78.69,77.00,77.87,861079
12-Jul-24,76.84,77.40,76.50,77.29,449176
11-Jul-24,76.59,76.94,76.17,76.49,760333
10-Jul-24,76.10,76.98,75.92,76.63,696328
09-Jul-24,76.55,76.55,75.80,76.00,1327043
08-Jul-24,76.50,77.00,76.06,76.55,576871

*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